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
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
2023/07/06 1,510 1,510 1,456 1,477 28,000
2023/07/05 1,520 1,520 1,499 1,515 16,400
2023/07/04 1,525 1,541 1,501 1,517 20,000
2023/07/03 1,537 1,562 1,519 1,525 24,500
2023/06/30 1,510 1,530 1,490 1,526 22,800
2023/06/29 1,485 1,517 1,469 1,505 26,800
2023/06/28 1,486 1,486 1,441 1,470 19,100
2023/06/27 1,459 1,490 1,416 1,457 36,200
2023/06/26 1,470 1,513 1,443 1,482 41,200
2023/06/23 1,510 1,529 1,440 1,478 50,700
2023/06/22 1,514 1,570 1,462 1,510 76,200
2023/06/21 1,540 1,570 1,495 1,523 45,800
2023/06/20 1,597 1,597 1,537 1,546 59,500
2023/06/19 1,526 1,598 1,526 1,586 89,900
2023/06/16 1,512 1,518 1,470 1,499 35,600
2023/06/15 1,480 1,531 1,468 1,496 69,000
2023/06/14 1,402 1,499 1,402 1,466 60,300
2023/06/13 1,422 1,440 1,388 1,412 27,900
2023/06/12 1,423 1,441 1,381 1,421 30,500
2023/06/09 1,444 1,469 1,408 1,433 29,500
2023/06/08 1,386 1,446 1,386 1,423 35,400
2023/06/07 1,408 1,424 1,360 1,411 28,100
2023/06/06 1,364 1,416 1,350 1,393 34,900
2023/06/05 1,335 1,380 1,316 1,365 49,700
2023/06/02 1,315 1,350 1,290 1,306 28,900
2023/06/01 1,290 1,325 1,278 1,285 34,100
2023/05/31 1,310 1,337 1,281 1,313 54,100
2023/05/30 1,322 1,362 1,270 1,328 158,800
2023/05/29 1,180 1,340 1,161 1,311 300,800
2023/05/26 1,139 1,139 1,100 1,102 20,800
2023/05/25 1,150 1,186 1,117 1,132 45,900
2023/05/24 1,083 1,198 1,051 1,150 134,500
2023/05/23 1,051 1,101 1,051 1,063 11,100
2023/05/22 1,053 1,076 1,053 1,062 19,000
2023/05/19 1,062 1,109 1,061 1,076 28,500
2023/05/18 1,120 1,120 1,054 1,079 14,200
2023/05/17 1,093 1,117 1,088 1,115 8,200
2023/05/16 1,121 1,127 1,080 1,092 19,300
2023/05/15 1,115 1,118 1,092 1,114 13,800
2023/05/12 1,135 1,138 1,107 1,115 10,900
2023/05/11 1,187 1,187 1,122 1,127 24,200
2023/05/10 1,159 1,205 1,157 1,185 14,000
2023/05/09 1,182 1,197 1,161 1,169 19,000
2023/05/08 1,196 1,229 1,176 1,188 21,200
2023/05/02 1,147 1,211 1,131 1,192 43,600
2023/05/01 1,128 1,190 1,128 1,156 39,800
2023/04/28 1,118 1,136 1,100 1,123 35,700
2023/04/27 1,092 1,150 1,090 1,118 35,800
2023/04/26 1,100 1,125 1,087 1,092 30,100
2023/04/25 1,140 1,157 1,107 1,107 50,500
2023/04/24 1,177 1,235 1,141 1,150 67,800
2023/04/21 1,200 1,287 1,172 1,185 144,700
2023/04/20 1,079 1,297 1,077 1,230 238,400
2023/04/19 1,109 1,128 1,055 1,058 32,900
2023/04/18 1,029 1,130 1,017 1,088 130,800
2023/04/17 1,020 1,041 994 1,027 54,300
2023/04/14 981 1,030 971 1,020 33,100
2023/04/13 970 979 960 977 10,200
2023/04/12 966 969 958 963 12,300
2023/04/11 983 983 958 966 31,000
2023/04/10 1,004 1,022 980 994 35,000
2023/04/07 945 1,044 945 1,009 123,200
2023/04/06 932 951 921 921 20,900
2023/04/05 983 999 941 942 26,400
2023/04/04 1,001 1,033 983 984 41,100
2023/04/03 990 1,019 947 1,014 96,800
2023/03/31 930 1,063 930 990 319,000
2023/03/30 917 922 913 913 6,900
2023/03/29 890 916 886 910 15,300
2023/03/28 907 907 893 893 7,400
2023/03/27 893 926 891 912 39,800
2023/03/24 865 884 865 884 11,900
2023/03/23 855 866 851 864 7,700
2023/03/22 855 871 847 853 11,600
2023/03/20 870 870 852 852 12,200
2023/03/17 871 872 856 860 21,000
2023/03/16 880 880 861 862 12,200
2023/03/15 886 889 880 880 7,100
2023/03/14 910 910 883 886 17,300
2023/03/13 922 924 910 914 7,000
2023/03/10 925 936 921 922 7,200
2023/03/09 930 940 928 938 5,200
2023/03/08 931 937 931 932 4,200
2023/03/07 940 942 932 932 6,200
2023/03/06 938 947 938 939 2,000
2023/03/03 935 941 934 935 5,100
2023/03/02 947 947 932 940 5,100
2023/03/01 957 957 933 940 3,700
2023/02/28 956 960 949 957 7,300
2023/02/27 928 956 928 956 13,300
2023/02/24 917 919 915 919 4,900
2023/02/22 917 919 909 919 8,900
2023/02/21 916 920 911 916 4,100
2023/02/20 915 922 913 916 5,500
2023/02/17 920 936 911 915 17,400
2023/02/16 920 925 919 919 4,200
2023/02/15 921 925 916 920 2,600
2023/02/14 930 930 920 921 5,600
2023/02/13 938 940 925 930 3,400
2023/02/10 945 946 938 938 3,700
2023/02/09 947 947 938 945 2,700
2023/02/08 941 950 940 947 3,800
2023/02/07 944 948 937 941 2,100
2023/02/06 951 951 938 938 5,700
2023/02/03 937 949 935 945 3,200
2023/02/02 944 944 933 937 5,800
2023/02/01 965 965 935 935 14,400
2023/01/31 955 969 955 969 4,300
2023/01/30 967 967 949 954 15,600
2023/01/27 969 974 967 967 4,300
2023/01/26 979 980 971 980 6,700
2023/01/25 956 976 956 970 5,700
2023/01/24 958 969 952 969 9,700
2023/01/23 949 955 949 955 1,900
2023/01/20 950 952 939 950 3,000
2023/01/19 943 951 943 950 2,700
2023/01/18 930 945 930 943 4,200
2023/01/17 941 941 925 930 7,400
2023/01/16 923 944 914 942 7,700
2023/01/13 923 932 911 923 10,600
2023/01/12 940 943 922 922 9,300
2023/01/11 927 937 927 933 3,400
2023/01/10 940 940 935 935 1,800
2023/01/06 916 942 916 936 4,000
2023/01/05 929 934 920 920 6,100
2023/01/04 939 947 919 929 13,300

このページの先頭へ