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

Ｖｅｒｉｔａｓ　Ｉｎ　Ｓｉｌｉｃｏ(130A)の株価時系列情報

Ｖｅｒｉｔａｓ　Ｉｎ　Ｓｉｌｉｃｏ(130A)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
2026/06/19 436 436 405 411 26,500
2026/06/18 411 434 411 431 12,200
2026/06/17 401 420 401 412 15,200
2026/06/16 427 427 402 414 18,000
2026/06/15 431 435 420 421 9,400
2026/06/12 435 435 425 432 9,000
2026/06/11 428 433 414 432 21,700
2026/06/10 419 432 414 432 12,800
2026/06/09 411 422 404 420 11,800
2026/06/08 409 417 406 407 10,700
2026/06/05 410 422 403 417 18,600
2026/06/04 412 415 402 409 15,200
2026/06/03 422 425 406 414 15,600
2026/06/02 413 425 399 425 20,000
2026/06/01 424 428 416 417 16,000
2026/05/29 405 419 405 416 14,700
2026/05/28 392 413 392 405 17,300
2026/05/27 397 402 392 393 22,400
2026/05/26 392 397 391 391 15,200
2026/05/25 399 404 390 390 29,000
2026/05/22 407 407 398 399 13,200
2026/05/21 398 404 397 402 21,500
2026/05/20 406 409 400 400 11,600
2026/05/19 400 407 394 401 15,600
2026/05/18 425 427 390 392 89,000
2026/05/15 434 438 432 432 14,500
2026/05/14 447 453 435 436 17,400
2026/05/13 452 454 446 447 10,600
2026/05/12 455 463 452 452 15,300
2026/05/11 464 467 448 458 26,300
2026/05/08 463 470 463 464 5,500
2026/05/07 468 468 462 465 15,500
2026/05/01 459 478 455 470 32,800
2026/04/30 478 478 450 453 30,900
2026/04/28 465 473 463 473 27,800
2026/04/27 469 469 461 463 12,500
2026/04/24 464 472 462 464 16,500
2026/04/23 471 479 465 469 15,100
2026/04/22 483 489 478 479 9,500
2026/04/21 484 484 475 482 18,400
2026/04/20 492 499 483 484 16,200
2026/04/17 498 503 492 495 9,800
2026/04/16 492 517 484 500 59,800
2026/04/15 485 492 478 491 20,400
2026/04/14 482 496 473 487 73,400
2026/04/13 473 515 460 510 107,500
2026/04/10 476 500 475 489 120,800
2026/04/09 462 465 459 460 8,700
2026/04/08 460 466 460 462 5,500
2026/04/07 460 467 460 460 6,000
2026/04/06 460 470 458 458 8,000
2026/04/03 457 465 456 458 6,300
2026/03/27 472 478 472 474 5,600
2026/03/26 474 478 469 474 11,300
2026/03/25 463 476 463 473 10,100
2026/03/24 462 470 458 463 12,700
2026/03/23 459 467 457 459 26,000
2026/03/19 481 500 475 475 28,000
2026/03/18 481 493 477 490 24,300
2026/03/17 469 488 469 481 31,200
2026/03/16 465 470 460 469 25,600
2026/03/13 456 468 456 467 17,400
2026/03/12 472 472 464 464 17,500
2026/03/11 473 483 472 472 16,100
2026/03/10 466 477 463 473 22,100
2026/03/09 456 462 450 458 29,400
2026/03/06 472 483 462 476 16,500
2026/03/05 460 474 460 471 35,600
2026/03/04 461 464 438 451 129,800
2026/03/03 488 490 472 477 54,400
2026/03/02 486 493 482 489 39,200
2026/02/27 480 498 478 494 46,200
2026/02/26 484 486 472 474 43,000
2026/02/25 477 486 477 477 40,900
2026/02/24 479 480 463 477 102,900
2026/02/20 486 494 476 477 38,000
2026/02/19 502 506 486 486 38,900
2026/02/18 481 505 481 505 62,500
2026/02/17 493 493 478 481 40,800
2026/02/16 476 492 476 487 36,900
2026/02/13 480 489 472 475 47,300
2026/02/12 498 503 474 480 85,200
2026/02/10 487 504 487 496 42,600
2026/02/09 491 495 484 489 43,100
2026/02/06 492 495 484 488 27,200
2026/02/05 499 503 489 496 59,900
2026/02/04 482 505 474 498 144,000
2026/02/03 487 487 479 482 50,400
2026/02/02 490 493 480 485 73,300
2026/01/30 482 496 478 493 89,000
2026/01/29 482 483 470 482 101,600
2026/01/28 496 496 481 481 128,700
2026/01/27 513 549 486 495 1,429,100
2026/01/26 488 514 479 479 155,900
2026/01/23 481 487 475 478 91,400
2026/01/22 494 499 481 483 161,000
2026/01/21 495 512 493 494 297,200
2026/01/20 578 586 512 525 1,196,300
2026/01/19 472 558 463 558 3,128,300
2026/01/16 487 487 469 478 62,900
2026/01/15 462 480 459 479 88,100
2026/01/14 463 467 458 458 36,800
2026/01/13 473 477 460 462 52,300
2026/01/09 465 476 461 469 43,000
2026/01/08 467 473 461 463 75,700
2026/01/07 480 480 465 467 108,300
2026/01/06 482 493 477 479 80,600
2026/01/05 488 488 471 475 90,000
2025/12/30 509 513 478 480 337,100
2025/12/29 560 584 512 512 584,500
2025/12/26 621 622 525 540 1,139,100
2025/12/25 730 793 601 601 2,425,700
2025/12/24 610 610 610 610 12,700
2025/12/23 510 510 510 510 15,500
2025/12/22 452 458 428 430 67,100
2025/12/19 460 464 458 459 32,200
2025/12/18 468 473 458 458 35,200
2025/12/17 485 485 463 464 46,500
2025/12/16 499 506 485 490 40,300
2025/12/15 491 493 488 492 14,500
2025/12/12 487 499 487 491 17,200
2025/12/11 498 498 485 493 28,000
2025/12/10 495 506 495 500 29,600
2025/12/09 495 498 495 497 10,600
2025/12/08 509 511 495 495 24,200
2025/12/05 508 516 500 516 18,300
2025/12/04 498 510 492 510 20,400
2025/12/03 503 503 490 497 23,500
2025/12/02 512 512 499 503 31,100
2025/12/01 521 521 513 514 23,600
2025/11/28 507 515 506 515 21,500
2025/11/27 507 515 506 507 17,300
2025/11/26 507 512 503 509 28,300
2025/11/25 515 515 504 507 28,400
2025/11/21 500 510 498 510 40,400
2025/11/20 513 522 500 505 39,100
2025/11/19 521 524 504 505 37,900
2025/11/18 522 540 522 527 51,200
2025/11/17 538 538 511 521 50,000
2025/11/14 562 564 520 538 86,900
2025/11/13 573 573 562 562 9,500
2025/11/12 558 581 555 569 75,900
2025/11/11 565 565 555 556 16,500
2025/11/10 550 568 550 563 22,200
2025/11/07 555 562 544 550 15,300
2025/11/06 558 563 550 561 21,100
2025/11/05 557 557 540 551 34,100
2025/11/04 560 560 547 553 29,300
2025/10/31 545 558 545 554 13,900
2025/10/30 545 553 543 550 18,100
2025/10/29 557 558 544 544 55,700
2025/10/28 568 568 553 557 56,400
2025/10/27 571 583 570 573 37,000
2025/10/24 580 582 570 570 33,500
2025/10/23 587 587 575 580 33,600
2025/10/22 584 592 581 592 33,300
2025/10/21 592 600 582 586 23,600
2025/10/20 580 593 577 587 33,000
2025/10/17 599 599 573 573 46,300
2025/10/16 581 598 572 593 79,300
2025/10/15 567 585 567 577 175,300
2025/10/14 685 690 666 667 66,400
2025/10/10 722 722 695 695 27,100
2025/10/09 700 723 692 723 63,800
2025/10/08 696 705 690 697 30,600
2025/10/07 717 717 693 709 25,800
2025/10/06 709 716 702 716 26,900
2025/10/03 681 709 680 699 36,400
2025/10/02 699 718 685 687 74,500
2025/10/01 736 736 686 699 124,100
2025/09/30 746 755 712 724 60,100
2025/09/29 735 750 726 737 50,400
2025/09/26 719 731 712 720 26,900
2025/09/25 743 745 706 716 76,800
2025/09/24 719 719 706 713 28,900
2025/09/22 710 720 707 719 13,900
2025/09/19 719 720 695 707 32,200
2025/09/18 700 719 691 715 40,800
2025/09/17 695 705 689 690 27,300
2025/09/16 696 702 684 690 35,600
2025/09/12 692 706 688 695 48,400
2025/09/11 702 705 682 682 67,900
2025/09/10 714 714 698 705 46,200
2025/09/09 741 741 710 711 38,800
2025/09/08 720 739 712 731 32,100
2025/09/05 712 724 709 717 34,700
2025/09/04 723 723 708 714 22,600
2025/09/03 726 731 709 711 39,000
2025/09/02 724 743 724 727 20,900
2025/09/01 750 750 722 723 50,500
2025/08/29 730 755 724 754 70,700
2025/08/28 711 729 711 728 21,800
2025/08/27 724 727 705 721 77,600
2025/08/26 721 737 700 724 72,100
2025/08/25 725 730 715 721 63,400
2025/08/22 708 725 696 710 106,000
2025/08/21 714 729 714 718 47,400
2025/08/20 734 739 709 714 138,900
2025/08/19 734 746 729 739 58,800
2025/08/18 751 772 731 734 123,400

このページの先頭へ