ヴィッツ(4440)の株価時系列情報
ヴィッツ(4440)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/05/01 | 790 | 794 | 786 | 792 | 1,000 |
| 2024/04/30 | 795 | 799 | 795 | 795 | 1,100 |
| 2024/04/26 | 808 | 808 | 790 | 790 | 18,500 |
| 2024/04/25 | 800 | 802 | 796 | 801 | 1,900 |
| 2024/04/24 | 787 | 804 | 787 | 804 | 3,900 |
| 2024/04/23 | 789 | 797 | 786 | 786 | 2,800 |
| 2024/04/22 | 790 | 795 | 789 | 792 | 3,100 |
| 2024/04/19 | 810 | 810 | 786 | 787 | 7,400 |
| 2024/04/18 | 807 | 810 | 800 | 808 | 5,900 |
| 2024/04/17 | 812 | 812 | 807 | 807 | 4,000 |
| 2024/04/16 | 831 | 832 | 812 | 812 | 5,200 |
| 2024/04/15 | 833 | 848 | 829 | 829 | 10,900 |
| 2024/04/12 | 812 | 829 | 812 | 829 | 7,600 |
| 2024/04/11 | 815 | 829 | 810 | 812 | 6,600 |
| 2024/04/10 | 818 | 818 | 806 | 815 | 3,700 |
| 2024/04/09 | 807 | 815 | 805 | 815 | 1,100 |
| 2024/04/08 | 799 | 810 | 799 | 800 | 2,100 |
| 2024/04/05 | 798 | 809 | 794 | 798 | 3,800 |
| 2024/04/04 | 808 | 808 | 797 | 797 | 2,200 |
| 2024/04/03 | 805 | 805 | 798 | 800 | 2,500 |
| 2024/04/02 | 808 | 813 | 805 | 805 | 2,300 |
| 2024/04/01 | 812 | 812 | 807 | 808 | 2,600 |
| 2024/03/29 | 809 | 815 | 804 | 804 | 3,000 |
| 2024/03/28 | 814 | 814 | 800 | 800 | 5,400 |
| 2024/03/27 | 807 | 815 | 805 | 810 | 4,100 |
| 2024/03/26 | 796 | 803 | 782 | 803 | 5,100 |
| 2024/03/25 | 776 | 786 | 776 | 779 | 2,300 |
| 2024/03/22 | 787 | 787 | 776 | 779 | 2,800 |
| 2024/03/21 | 787 | 788 | 782 | 782 | 2,300 |
| 2024/03/19 | 780 | 785 | 778 | 784 | 1,500 |
| 2024/03/18 | 790 | 790 | 777 | 783 | 4,500 |
| 2024/03/15 | 800 | 800 | 788 | 790 | 2,600 |
| 2024/03/14 | 786 | 793 | 786 | 788 | 2,100 |
| 2024/03/13 | 809 | 809 | 788 | 792 | 3,600 |
| 2024/03/12 | 790 | 801 | 790 | 801 | 4,500 |
| 2024/03/11 | 800 | 812 | 783 | 793 | 10,500 |
| 2024/03/08 | 794 | 818 | 794 | 812 | 8,400 |
| 2024/03/07 | 790 | 830 | 787 | 802 | 26,100 |
| 2024/03/06 | 768 | 784 | 768 | 784 | 6,000 |
| 2024/03/05 | 769 | 773 | 766 | 766 | 1,900 |
| 2024/03/04 | 791 | 791 | 759 | 771 | 7,000 |
| 2024/03/01 | 788 | 792 | 780 | 791 | 4,000 |
| 2024/02/29 | 790 | 790 | 774 | 776 | 4,300 |
| 2024/02/28 | 765 | 789 | 760 | 783 | 11,100 |
| 2024/02/27 | 780 | 780 | 767 | 769 | 6,000 |
| 2024/02/26 | 755 | 770 | 752 | 770 | 9,900 |
| 2024/02/22 | 753 | 755 | 747 | 747 | 2,900 |
| 2024/02/21 | 753 | 759 | 749 | 756 | 9,700 |
| 2024/02/20 | 769 | 769 | 753 | 758 | 4,300 |
| 2024/02/19 | 755 | 765 | 750 | 765 | 12,800 |
| 2024/02/16 | 760 | 766 | 722 | 749 | 56,300 |
| 2024/02/15 | 780 | 787 | 768 | 768 | 15,300 |
| 2024/02/14 | 798 | 798 | 783 | 787 | 13,700 |
| 2024/02/13 | 818 | 818 | 799 | 802 | 16,000 |
| 2024/02/09 | 812 | 814 | 808 | 810 | 7,200 |
| 2024/02/08 | 823 | 823 | 810 | 813 | 12,000 |
| 2024/02/07 | 826 | 828 | 820 | 823 | 2,600 |
| 2024/02/06 | 821 | 828 | 820 | 825 | 7,200 |
| 2024/02/05 | 821 | 826 | 821 | 826 | 2,300 |
| 2024/02/02 | 821 | 829 | 821 | 825 | 3,100 |
| 2024/02/01 | 836 | 836 | 821 | 821 | 12,700 |
| 2024/01/31 | 831 | 838 | 830 | 836 | 2,300 |
| 2024/01/30 | 841 | 841 | 830 | 830 | 21,900 |
| 2024/01/29 | 840 | 843 | 838 | 840 | 1,800 |
| 2024/01/26 | 842 | 849 | 831 | 837 | 8,000 |
| 2024/01/25 | 832 | 846 | 832 | 840 | 7,400 |
| 2024/01/24 | 835 | 840 | 831 | 831 | 10,100 |
| 2024/01/23 | 859 | 859 | 841 | 841 | 6,700 |
| 2024/01/22 | 847 | 867 | 847 | 861 | 8,900 |
| 2024/01/19 | 832 | 845 | 832 | 843 | 7,400 |
| 2024/01/18 | 830 | 845 | 830 | 838 | 6,200 |
| 2024/01/17 | 850 | 855 | 835 | 835 | 17,600 |
| 2024/01/16 | 867 | 867 | 846 | 853 | 14,700 |
| 2024/01/15 | 883 | 883 | 867 | 867 | 12,800 |
| 2024/01/12 | 887 | 888 | 872 | 880 | 10,000 |
| 2024/01/11 | 900 | 904 | 875 | 887 | 7,200 |
| 2024/01/10 | 894 | 907 | 894 | 898 | 4,500 |
| 2024/01/09 | 880 | 900 | 880 | 894 | 6,900 |
| 2024/01/05 | 892 | 894 | 880 | 880 | 5,000 |
| 2024/01/04 | 886 | 892 | 862 | 892 | 9,400 |
| 2023/12/29 | 890 | 895 | 879 | 883 | 4,300 |
| 2023/12/28 | 856 | 893 | 856 | 893 | 5,700 |
| 2023/12/27 | 848 | 867 | 848 | 856 | 12,200 |
| 2023/12/26 | 853 | 857 | 846 | 847 | 15,200 |
| 2023/12/25 | 863 | 865 | 848 | 848 | 15,200 |
| 2023/12/22 | 872 | 878 | 855 | 858 | 9,200 |
| 2023/12/21 | 881 | 884 | 865 | 865 | 8,900 |
| 2023/12/20 | 899 | 900 | 885 | 889 | 9,100 |
| 2023/12/19 | 890 | 900 | 872 | 899 | 11,100 |
| 2023/12/18 | 900 | 910 | 871 | 890 | 12,600 |
| 2023/12/15 | 902 | 910 | 872 | 910 | 39,400 |
| 2023/12/14 | 863 | 877 | 852 | 857 | 11,800 |
| 2023/12/13 | 870 | 877 | 861 | 874 | 11,300 |
| 2023/12/12 | 890 | 895 | 875 | 881 | 10,200 |
| 2023/12/11 | 890 | 906 | 890 | 892 | 5,700 |
| 2023/12/08 | 900 | 902 | 885 | 890 | 16,000 |
| 2023/12/07 | 932 | 933 | 904 | 917 | 8,800 |
| 2023/12/06 | 945 | 945 | 934 | 943 | 6,400 |
| 2023/12/05 | 933 | 942 | 930 | 930 | 7,400 |
| 2023/12/04 | 948 | 948 | 924 | 929 | 10,200 |
| 2023/12/01 | 940 | 946 | 925 | 925 | 7,900 |
| 2023/11/30 | 946 | 952 | 940 | 940 | 3,600 |
| 2023/11/29 | 956 | 967 | 953 | 953 | 7,300 |
| 2023/11/28 | 954 | 960 | 947 | 960 | 3,000 |
| 2023/11/27 | 967 | 976 | 954 | 954 | 5,700 |
| 2023/11/24 | 958 | 963 | 949 | 952 | 4,100 |
| 2023/11/22 | 961 | 967 | 945 | 955 | 6,100 |
| 2023/11/21 | 996 | 996 | 969 | 969 | 4,200 |
| 2023/11/20 | 975 | 996 | 975 | 989 | 9,800 |
| 2023/11/17 | 930 | 977 | 930 | 976 | 13,200 |
| 2023/11/16 | 949 | 952 | 933 | 933 | 7,800 |
| 2023/11/15 | 941 | 948 | 916 | 944 | 16,600 |
| 2023/11/14 | 945 | 948 | 919 | 941 | 5,400 |
| 2023/11/13 | 959 | 959 | 940 | 941 | 4,600 |
| 2023/11/10 | 948 | 959 | 937 | 959 | 8,900 |
| 2023/11/09 | 948 | 971 | 937 | 963 | 9,900 |
| 2023/11/08 | 971 | 980 | 940 | 942 | 9,700 |
| 2023/11/07 | 981 | 983 | 960 | 961 | 10,500 |
| 2023/11/06 | 951 | 982 | 951 | 976 | 8,900 |
| 2023/11/02 | 934 | 967 | 934 | 950 | 17,400 |
| 2023/11/01 | 924 | 935 | 912 | 925 | 21,900 |
| 2023/10/31 | 948 | 948 | 899 | 924 | 36,300 |
| 2023/10/30 | 977 | 1,004 | 944 | 944 | 49,400 |
| 2023/10/27 | 947 | 982 | 945 | 982 | 15,800 |
| 2023/10/26 | 940 | 947 | 925 | 947 | 25,700 |
| 2023/10/25 | 928 | 943 | 917 | 938 | 31,700 |
| 2023/10/24 | 865 | 915 | 848 | 913 | 51,100 |
| 2023/10/23 | 889 | 904 | 850 | 859 | 43,800 |
| 2023/10/20 | 884 | 899 | 863 | 890 | 25,300 |
| 2023/10/19 | 925 | 932 | 889 | 898 | 37,800 |
| 2023/10/18 | 932 | 949 | 927 | 940 | 9,900 |
| 2023/10/17 | 944 | 971 | 916 | 940 | 28,200 |
| 2023/10/16 | 967 | 968 | 932 | 941 | 55,100 |
| 2023/10/13 | 1,036 | 1,079 | 967 | 969 | 76,900 |
| 2023/10/12 | 1,020 | 1,029 | 1,004 | 1,029 | 30,600 |
| 2023/10/11 | 1,041 | 1,041 | 1,010 | 1,010 | 17,100 |
| 2023/10/10 | 1,054 | 1,066 | 1,026 | 1,033 | 15,000 |
| 2023/10/06 | 1,030 | 1,049 | 1,029 | 1,044 | 9,600 |
| 2023/10/05 | 1,000 | 1,040 | 1,000 | 1,036 | 12,500 |
| 2023/10/04 | 1,015 | 1,040 | 994 | 994 | 29,800 |
| 2023/10/03 | 1,103 | 1,119 | 1,041 | 1,044 | 36,200 |
| 2023/10/02 | 1,147 | 1,162 | 1,118 | 1,120 | 13,500 |
| 2023/09/29 | 1,152 | 1,168 | 1,141 | 1,147 | 11,600 |
| 2023/09/28 | 1,143 | 1,163 | 1,126 | 1,152 | 16,100 |
| 2023/09/27 | 1,130 | 1,145 | 1,129 | 1,142 | 6,200 |
| 2023/09/26 | 1,152 | 1,152 | 1,132 | 1,133 | 8,300 |
| 2023/09/25 | 1,110 | 1,149 | 1,110 | 1,144 | 12,300 |
| 2023/09/22 | 1,100 | 1,124 | 1,094 | 1,110 | 11,100 |
| 2023/09/21 | 1,130 | 1,140 | 1,108 | 1,113 | 16,100 |
| 2023/09/20 | 1,144 | 1,155 | 1,121 | 1,121 | 14,400 |
| 2023/09/19 | 1,170 | 1,196 | 1,135 | 1,153 | 23,600 |
| 2023/09/15 | 1,140 | 1,192 | 1,126 | 1,170 | 39,800 |
| 2023/09/14 | 1,134 | 1,137 | 1,112 | 1,114 | 9,500 |
| 2023/09/13 | 1,150 | 1,153 | 1,134 | 1,134 | 18,100 |
| 2023/09/12 | 1,139 | 1,150 | 1,138 | 1,150 | 2,100 |
| 2023/09/11 | 1,150 | 1,163 | 1,127 | 1,139 | 13,200 |
| 2023/09/08 | 1,134 | 1,158 | 1,129 | 1,150 | 20,600 |
| 2023/09/07 | 1,125 | 1,137 | 1,122 | 1,137 | 19,200 |
| 2023/09/06 | 1,120 | 1,135 | 1,104 | 1,125 | 17,400 |
| 2023/09/05 | 1,088 | 1,121 | 1,083 | 1,121 | 31,400 |
| 2023/09/04 | 1,091 | 1,101 | 1,082 | 1,088 | 13,400 |
| 2023/09/01 | 1,105 | 1,105 | 1,080 | 1,084 | 14,800 |
| 2023/08/31 | 1,110 | 1,115 | 1,097 | 1,100 | 12,000 |
| 2023/08/30 | 1,118 | 1,118 | 1,092 | 1,110 | 22,100 |
| 2023/08/29 | 1,077 | 1,119 | 1,077 | 1,103 | 28,900 |
| 2023/08/28 | 1,100 | 1,107 | 1,085 | 1,094 | 17,500 |
| 2023/08/25 | 1,084 | 1,097 | 1,067 | 1,084 | 16,900 |
| 2023/08/24 | 1,090 | 1,100 | 1,084 | 1,096 | 14,600 |
| 2023/08/23 | 1,072 | 1,100 | 1,072 | 1,090 | 15,500 |
| 2023/08/22 | 1,067 | 1,089 | 1,067 | 1,074 | 15,300 |
| 2023/08/21 | 1,040 | 1,084 | 1,040 | 1,070 | 15,800 |
| 2023/08/18 | 1,044 | 1,059 | 1,036 | 1,040 | 16,400 |
| 2023/08/17 | 1,060 | 1,062 | 1,034 | 1,055 | 23,000 |
| 2023/08/16 | 1,070 | 1,079 | 1,049 | 1,057 | 20,800 |
| 2023/08/15 | 1,077 | 1,082 | 1,049 | 1,070 | 20,100 |
| 2023/08/14 | 1,077 | 1,095 | 1,077 | 1,084 | 16,900 |
| 2023/08/10 | 1,095 | 1,096 | 1,072 | 1,083 | 8,700 |
| 2023/08/09 | 1,092 | 1,102 | 1,084 | 1,101 | 10,700 |
| 2023/08/08 | 1,091 | 1,109 | 1,076 | 1,102 | 29,500 |
| 2023/08/07 | 1,050 | 1,098 | 1,042 | 1,085 | 26,100 |
| 2023/08/04 | 1,056 | 1,075 | 1,049 | 1,066 | 29,500 |
| 2023/08/03 | 1,076 | 1,080 | 1,058 | 1,061 | 26,500 |
| 2023/08/02 | 1,134 | 1,134 | 1,091 | 1,092 | 33,000 |
| 2023/08/01 | 1,149 | 1,151 | 1,125 | 1,129 | 18,600 |
| 2023/07/31 | 1,137 | 1,157 | 1,135 | 1,141 | 22,200 |
| 2023/07/28 | 1,151 | 1,162 | 1,127 | 1,137 | 43,000 |
| 2023/07/27 | 1,149 | 1,172 | 1,149 | 1,168 | 13,400 |
| 2023/07/26 | 1,176 | 1,176 | 1,147 | 1,149 | 18,200 |
| 2023/07/25 | 1,170 | 1,187 | 1,159 | 1,176 | 12,400 |
| 2023/07/24 | 1,176 | 1,180 | 1,158 | 1,168 | 16,100 |
| 2023/07/21 | 1,175 | 1,181 | 1,157 | 1,166 | 21,400 |
| 2023/07/20 | 1,220 | 1,220 | 1,174 | 1,176 | 41,300 |
| 2023/07/19 | 1,192 | 1,235 | 1,174 | 1,223 | 32,800 |
| 2023/07/18 | 1,143 | 1,245 | 1,143 | 1,192 | 118,800 |
| 2023/07/14 | 1,438 | 1,444 | 1,383 | 1,383 | 71,900 |
| 2023/07/13 | 1,432 | 1,433 | 1,349 | 1,400 | 56,600 |
| 2023/07/12 | 1,430 | 1,456 | 1,418 | 1,425 | 23,400 |
| 2023/07/11 | 1,451 | 1,468 | 1,416 | 1,421 | 30,000 |
| 2023/07/10 | 1,471 | 1,475 | 1,446 | 1,451 | 14,300 |
| 2023/07/07 | 1,477 | 1,477 | 1,435 | 1,458 | 14,800 |