VENTグループの株価時系列・推移
- 52週高値
- 14.48（2026/2/17）
- 52週安値
- 6.17（2026/7/29）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/8/12 | 7.73 | 7.73 | 7.33 | 7.43 | 3,051,864 | 7.43 |
| 2026/8/11 | 7.49 | 7.53 | 7.36 | 7.51 | 2,551,112 | 7.51 |
| 2026/8/10 | 7.32 | 7.70 | 7.26 | 7.48 | 4,692,201 | 7.48 |
| 2026/8/7 | 7.26 | 7.42 | 7.01 | 7.33 | 2,600,351 | 7.33 |
| 2026/8/6 | 6.88 | 7.09 | 6.85 | 7.01 | 1,861,441 | 7.01 |
| 2026/8/5 | 7.20 | 7.50 | 7.18 | 7.23 | 2,555,092 | 7.23 |
| 2026/8/4 | 7.27 | 7.35 | 7.07 | 7.22 | 3,291,187 | 7.22 |
| 2026/8/3 | 7.04 | 7.24 | 6.84 | 7.15 | 4,860,987 | 7.15 |
| 2026/7/31 | 7.40 | 7.43 | 6.94 | 7.17 | 8,667,643 | 7.17 |
| 2026/7/30 | 6.43 | 7.46 | 6.37 | 7.32 | 6,982,033 | 7.32 |
| 2026/7/29 | 6.75 | 6.75 | 6.17 | 6.29 | 5,131,027 | 6.29 |
| 2026/7/28 | 6.96 | 6.96 | 6.54 | 6.75 | 6,953,522 | 6.75 |
| 2026/7/27 | 7.40 | 7.42 | 7.06 | 7.17 | 3,459,808 | 7.17 |
| 2026/7/24 | 7.69 | 7.80 | 7.20 | 7.21 | 4,061,858 | 7.21 |
| 2026/7/23 | 7.81 | 7.95 | 7.65 | 7.77 | 2,048,563 | 7.77 |
| 2026/7/22 | 7.67 | 7.98 | 7.67 | 7.82 | 2,210,986 | 7.82 |
| 2026/7/21 | 7.75 | 7.89 | 7.65 | 7.71 | 2,299,280 | 7.71 |
| 2026/7/20 | 7.60 | 7.90 | 7.60 | 7.68 | 3,278,126 | 7.68 |
| 2026/7/17 | 7.34 | 7.55 | 7.10 | 7.39 | 4,856,011 | 7.39 |
| 2026/7/16 | 7.92 | 7.95 | 7.70 | 7.72 | 1,400,088 | 7.72 |
1〜20/251件
