日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 2,516 2,516 2,403 2,469 35,800
2020/12/29 2,359 2,495 2,359 2,487 70,900
2020/12/28 2,420 2,425 2,309 2,332 65,200
2020/12/25 2,450 2,476 2,413 2,420 28,400
2020/12/24 2,474 2,474 2,415 2,430 44,200
2020/12/23 2,425 2,491 2,425 2,485 46,700
2020/12/22 2,609 2,609 2,430 2,437 93,400
2020/12/21 2,606 2,709 2,595 2,598 35,300
2020/12/18 2,697 2,700 2,584 2,606 42,600
2020/12/17 2,611 2,683 2,598 2,663 31,900
2020/12/16 2,600 2,670 2,590 2,638 38,000
2020/12/15 2,629 2,635 2,559 2,613 44,100
2020/12/14 2,588 2,674 2,561 2,647 51,500
2020/12/11 2,548 2,620 2,522 2,597 49,500
2020/12/10 2,600 2,606 2,493 2,498 49,900
2020/12/09 2,503 2,574 2,493 2,562 46,200
2020/12/08 2,480 2,595 2,409 2,453 101,200
2020/12/07 2,582 2,608 2,430 2,430 71,900
2020/12/04 2,523 2,645 2,523 2,593 47,700
2020/12/03 2,603 2,647 2,550 2,570 74,600
2020/12/02 2,563 2,662 2,530 2,653 61,200
2020/12/01 2,518 2,585 2,455 2,566 73,200
2020/11/30 2,630 2,637 2,516 2,519 66,100
2020/11/27 2,600 2,651 2,558 2,637 60,800
2020/11/26 2,665 2,711 2,611 2,643 45,200
2020/11/25 2,750 2,750 2,648 2,679 71,800
2020/11/24 2,788 2,788 2,697 2,743 53,500
2020/11/20 2,787 2,788 2,696 2,754 31,400
2020/11/19 2,740 2,796 2,684 2,787 73,200
2020/11/18 2,625 2,743 2,620 2,720 69,800
2020/11/17 2,930 2,930 2,610 2,634 149,200
2020/11/16 2,810 2,900 2,779 2,859 82,900
2020/11/13 2,860 2,883 2,761 2,781 111,400
2020/11/12 2,721 2,960 2,721 2,877 142,200
2020/11/11 2,632 2,761 2,601 2,720 32,800
2020/11/10 2,800 2,807 2,640 2,658 60,800
2020/11/09 2,700 2,840 2,667 2,763 55,600
2020/11/06 2,750 2,750 2,670 2,700 34,000
2020/11/05 2,658 2,741 2,650 2,700 44,400
2020/11/04 2,596 2,682 2,556 2,658 56,900
2020/11/02 2,552 2,609 2,509 2,546 35,500
2020/10/30 2,679 2,679 2,559 2,581 87,500
2020/10/29 2,700 2,739 2,632 2,719 46,200
2020/10/28 2,691 2,742 2,621 2,739 55,300
2020/10/27 2,621 2,778 2,603 2,740 43,600
2020/10/26 2,741 2,819 2,696 2,721 64,800
2020/10/23 2,701 2,739 2,551 2,674 109,400
2020/10/22 2,781 2,791 2,692 2,701 58,200
2020/10/21 2,833 2,917 2,817 2,818 41,600
2020/10/20 2,938 2,985 2,860 2,875 45,200
2020/10/19 2,830 2,983 2,798 2,950 99,300
2020/10/16 2,831 2,880 2,705 2,780 192,900
2020/10/15 3,075 3,080 2,868 2,868 140,900
2020/10/14 2,929 3,220 2,902 3,080 157,000
2020/10/13 3,225 3,235 3,090 3,110 99,600
2020/10/12 3,105 3,120 3,040 3,115 51,100
2020/10/09 3,045 3,125 2,985 3,090 89,300
2020/10/08 3,095 3,095 3,015 3,060 80,600
2020/10/07 3,180 3,260 3,040 3,095 161,100
2020/10/06 3,270 3,320 3,190 3,250 65,600
2020/10/05 3,280 3,325 3,250 3,295 50,700
2020/10/02 3,340 3,370 3,195 3,200 112,500
2020/09/30 3,505 3,550 3,330 3,330 106,100
2020/09/29 3,400 3,555 3,380 3,495 94,900
2020/09/28 3,335 3,510 3,315 3,365 100,900
2020/09/25 3,415 3,495 3,295 3,315 126,700
2020/09/24 3,600 3,665 3,400 3,440 178,800
2020/09/23 3,685 3,685 3,535 3,670 112,700
2020/09/18 3,595 3,685 3,550 3,655 91,500
2020/09/17 3,650 3,650 3,520 3,540 133,500
2020/09/16 3,850 3,890 3,695 3,695 188,400
2020/09/15 3,680 3,840 3,545 3,725 253,900
2020/09/14 3,410 3,750 3,410 3,705 265,600
2020/09/11 3,275 3,465 3,205 3,410 170,100
2020/09/10 3,480 3,480 3,200 3,255 190,600
2020/09/09 3,350 3,530 3,350 3,380 155,500
2020/09/08 3,600 3,645 3,410 3,420 203,700
2020/09/07 3,540 3,540 3,260 3,305 292,900
2020/09/04 3,600 3,780 3,575 3,610 241,400
2020/09/03 3,910 3,950 3,710 3,810 162,800
2020/09/02 4,055 4,130 3,815 3,860 348,200
2020/09/01 3,650 4,240 3,635 4,010 757,000
2020/08/31 3,710 3,875 3,595 3,655 398,300
2020/08/28 3,925 4,050 3,365 3,710 1,239,900
2020/08/27 4,500 4,500 3,995 4,070 891,900
2020/08/26 4,300 4,510 3,995 4,510 1,316,900
2020/08/25 3,305 3,980 3,300 3,810 1,201,900
2020/08/24 2,968 3,420 2,950 3,280 620,600
2020/08/21 2,682 2,921 2,660 2,918 325,800
2020/08/20 2,640 2,665 2,575 2,641 129,900
2020/08/19 2,512 2,645 2,504 2,643 111,300
2020/08/18 2,520 2,583 2,480 2,543 89,900
2020/08/17 2,486 2,530 2,390 2,530 85,600
2020/08/14 2,440 2,553 2,433 2,493 143,300
2020/08/13 2,439 2,450 2,399 2,426 54,700
2020/08/12 2,440 2,540 2,391 2,419 73,500
2020/08/11 2,356 2,455 2,297 2,442 114,700
2020/08/07 2,365 2,372 2,282 2,295 76,200
2020/08/06 2,436 2,437 2,340 2,354 77,900
2020/08/05 2,349 2,441 2,304 2,412 109,900
2020/08/04 2,330 2,390 2,284 2,349 103,600
2020/08/03 2,424 2,424 2,281 2,305 114,800
2020/07/31 2,583 2,583 2,310 2,381 272,800
2020/07/30 2,550 2,644 2,495 2,533 235,300
2020/07/29 2,470 2,700 2,383 2,514 449,600
2020/07/28 2,400 2,427 2,321 2,383 122,900
2020/07/27 2,465 2,555 2,416 2,428 226,400
2020/07/22 2,257 2,449 2,254 2,415 212,400
2020/07/21 2,171 2,250 2,168 2,219 231,300
2020/07/20 2,200 2,336 2,184 2,218 183,900
2020/07/17 2,209 2,238 2,131 2,200 84,800
2020/07/16 2,307 2,310 2,165 2,209 158,100
2020/07/15 2,502 2,569 2,298 2,301 245,600
2020/07/14 2,500 2,540 2,317 2,449 477,000
2020/07/13 2,339 2,339 2,164 2,255 95,300
2020/07/10 2,399 2,400 2,204 2,250 128,200
2020/07/09 2,308 2,648 2,300 2,362 363,700
2020/07/08 2,039 2,329 2,000 2,250 170,100
2020/07/07 1,991 2,030 1,961 1,980 52,000
2020/07/06 2,175 2,185 1,973 2,000 251,100
2020/07/03 1,751 1,825 1,751 1,785 26,500
2020/07/02 1,857 1,891 1,730 1,747 55,200
2020/07/01 1,849 1,940 1,831 1,866 42,200
2020/06/30 1,850 1,897 1,780 1,820 47,100
2020/06/29 1,869 1,873 1,803 1,820 60,900
2020/06/26 1,919 1,951 1,825 1,914 48,500
2020/06/25 1,987 2,003 1,922 1,928 43,400
2020/06/24 2,037 2,070 2,030 2,030 17,600
2020/06/23 2,108 2,170 2,030 2,030 61,900
2020/06/22 2,001 2,185 2,001 2,130 56,800
2020/06/19 2,120 2,220 2,000 2,027 194,400
2020/06/18 1,980 2,080 1,940 2,039 110,800
2020/06/17 1,748 1,980 1,748 1,945 84,600
2020/06/16 1,742 1,753 1,702 1,726 27,300
2020/06/15 1,707 1,788 1,652 1,672 41,900
2020/06/12 1,616 1,730 1,613 1,723 65,100
2020/06/11 1,830 1,834 1,666 1,776 67,800
2020/06/10 1,785 1,863 1,785 1,863 28,300
2020/06/09 1,826 1,845 1,762 1,818 37,400
2020/06/08 1,800 1,857 1,767 1,831 58,400
2020/06/05 1,758 1,775 1,690 1,765 48,100
2020/06/04 1,726 1,821 1,704 1,756 68,900
2020/06/03 1,815 1,816 1,702 1,726 58,300
2020/06/02 1,717 1,830 1,691 1,775 80,500
2020/06/01 1,653 1,720 1,631 1,686 71,300
2020/05/29 1,526 1,645 1,526 1,620 59,400
2020/05/28 1,629 1,629 1,520 1,526 77,500
2020/05/27 1,526 1,600 1,511 1,560 27,700
2020/05/26 1,564 1,619 1,502 1,559 63,700
2020/05/25 1,540 1,540 1,505 1,534 31,300
2020/05/22 1,490 1,550 1,456 1,500 64,200
2020/05/21 1,453 1,515 1,441 1,490 78,900
2020/05/20 1,345 1,449 1,345 1,427 235,000
2020/05/19 1,395 1,430 1,395 1,395 43,800
2020/05/18 1,400 1,435 1,380 1,435 11,900
2020/05/15 1,432 1,439 1,389 1,423 14,700
2020/05/14 1,500 1,510 1,410 1,432 19,900
2020/05/13 1,410 1,520 1,400 1,509 24,100
2020/05/12 1,420 1,440 1,386 1,440 9,000
2020/05/11 1,399 1,438 1,374 1,420 14,800
2020/05/08 1,388 1,401 1,360 1,399 13,700
2020/05/07 1,338 1,427 1,338 1,397 7,600
2020/05/01 1,400 1,400 1,351 1,352 12,900
2020/04/30 1,460 1,472 1,410 1,410 12,800
2020/04/28 1,465 1,465 1,350 1,450 14,900
2020/04/27 1,339 1,471 1,302 1,422 38,700
2020/04/24 1,284 1,366 1,241 1,292 28,600
2020/04/23 1,270 1,322 1,242 1,263 23,400
2020/04/22 1,270 1,270 1,200 1,205 30,800
2020/04/21 1,400 1,400 1,306 1,330 20,600
2020/04/20 1,480 1,498 1,412 1,420 26,800
2020/04/17 1,570 1,649 1,437 1,465 53,500
2020/04/16 1,581 1,728 1,508 1,601 116,900
2020/04/15 1,600 1,701 1,480 1,701 95,900
2020/04/14 1,311 1,401 1,311 1,401 35,200
2020/04/13 1,200 1,200 1,101 1,101 14,100
2020/04/10 1,100 1,161 1,057 1,158 17,300
2020/04/09 1,017 1,070 1,017 1,070 8,300
2020/04/08 959 1,010 943 993 7,800
2020/04/07 984 1,035 975 988 6,700
2020/04/06 930 991 930 975 3,300
2020/04/03 950 964 942 950 4,800
2020/04/02 960 963 941 941 3,800
2020/04/01 975 1,000 960 960 6,300
2020/03/31 991 1,003 971 975 7,000
2020/03/30 964 1,003 936 960 11,400
2020/03/27 1,040 1,056 1,004 1,004 10,200
2020/03/26 1,075 1,128 1,015 1,030 26,300
2020/03/25 1,151 1,213 1,131 1,196 17,000
2020/03/24 979 1,073 950 1,031 12,100
2020/03/23 930 931 900 923 5,000
2020/03/19 1,005 1,020 936 936 15,000
2020/03/18 1,039 1,110 1,020 1,065 13,200
2020/03/17 936 1,004 920 994 9,100
2020/03/16 1,005 1,005 948 969 10,500
2020/03/13 988 988 851 900 30,600
2020/03/12 1,037 1,050 970 989 26,100
2020/03/11 1,213 1,213 1,076 1,097 14,700
2020/03/10 1,070 1,155 1,004 1,117 30,600
2020/03/09 1,295 1,295 1,080 1,125 32,700
2020/03/06 1,391 1,391 1,350 1,351 8,600
2020/03/05 1,411 1,469 1,411 1,421 2,900
2020/03/04 1,368 1,432 1,361 1,401 13,500
2020/03/03 1,505 1,505 1,373 1,373 11,500
2020/03/02 1,387 1,520 1,378 1,449 17,000
2020/02/28 1,400 1,450 1,364 1,364 32,500
2020/02/27 1,604 1,604 1,482 1,490 28,600
2020/02/26 1,630 1,658 1,582 1,604 18,100
2020/02/25 1,580 1,702 1,550 1,678 21,200
2020/02/21 1,800 1,800 1,758 1,761 7,700
2020/02/20 1,809 1,815 1,788 1,788 10,500
2020/02/19 1,794 1,835 1,794 1,809 5,000
2020/02/18 1,870 1,870 1,791 1,791 15,500
2020/02/17 1,819 1,885 1,813 1,832 25,800
2020/02/14 1,845 1,845 1,817 1,817 8,100
2020/02/13 1,840 1,859 1,838 1,854 5,600
2020/02/12 1,829 1,874 1,829 1,862 5,600
2020/02/10 1,898 1,910 1,840 1,843 9,900
2020/02/07 1,930 1,930 1,881 1,899 7,300
2020/02/06 1,930 1,950 1,921 1,933 5,600
2020/02/05 1,914 1,944 1,899 1,926 9,100
2020/02/04 1,904 1,933 1,864 1,909 7,600
2020/02/03 1,821 1,887 1,821 1,863 10,800
2020/01/31 1,870 1,935 1,860 1,905 18,700
2020/01/30 1,951 1,953 1,812 1,872 39,800
2020/01/29 2,001 2,001 1,950 1,972 13,300
2020/01/28 1,965 2,023 1,950 2,001 19,400
2020/01/27 1,965 1,990 1,952 1,969 27,700
2020/01/24 2,145 2,145 2,050 2,065 35,100
2020/01/23 2,170 2,176 2,132 2,150 16,900
2020/01/22 2,163 2,185 2,160 2,167 9,000
2020/01/21 2,239 2,239 2,163 2,174 15,000
2020/01/20 2,170 2,214 2,170 2,203 7,900
2020/01/17 2,165 2,175 2,135 2,170 14,600
2020/01/16 2,196 2,238 2,150 2,166 26,000
2020/01/15 2,123 2,240 2,121 2,196 39,800
2020/01/14 2,101 2,228 2,060 2,120 96,000
2020/01/10 2,242 2,319 2,242 2,285 37,800
2020/01/09 2,207 2,245 2,199 2,237 34,900
2020/01/08 2,260 2,260 2,159 2,199 44,000
2020/01/07 2,238 2,289 2,234 2,240 24,500
2020/01/06 2,281 2,300 2,220 2,228 46,900

このページの先頭へ