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 |
|---|---|---|---|---|---|
| 2025/02/05 | 782 | 789 | 774 | 778 | 9,300 |
| 2025/02/04 | 780 | 791 | 774 | 791 | 16,900 |
| 2025/02/03 | 793 | 793 | 775 | 775 | 24,300 |
| 2025/01/31 | 830 | 832 | 793 | 802 | 35,900 |
| 2025/01/30 | 847 | 854 | 826 | 835 | 19,300 |
| 2025/01/29 | 841 | 860 | 838 | 849 | 10,000 |
| 2025/01/28 | 841 | 863 | 830 | 841 | 26,900 |
| 2025/01/27 | 800 | 859 | 800 | 843 | 46,000 |
| 2025/01/24 | 785 | 815 | 785 | 794 | 14,500 |
| 2025/01/23 | 800 | 805 | 790 | 792 | 6,700 |
| 2025/01/22 | 800 | 811 | 787 | 801 | 10,000 |
| 2025/01/21 | 791 | 801 | 785 | 800 | 12,600 |
| 2025/01/20 | 793 | 803 | 785 | 789 | 11,600 |
| 2025/01/17 | 797 | 799 | 791 | 793 | 10,500 |
| 2025/01/16 | 797 | 813 | 793 | 797 | 16,000 |
| 2025/01/15 | 803 | 808 | 779 | 798 | 24,900 |
| 2025/01/14 | 806 | 822 | 795 | 815 | 27,000 |
| 2025/01/10 | 789 | 824 | 782 | 819 | 34,500 |
| 2025/01/09 | 808 | 815 | 790 | 797 | 51,100 |
| 2025/01/08 | 861 | 862 | 813 | 817 | 78,300 |
| 2025/01/07 | 920 | 925 | 859 | 861 | 126,900 |
| 2025/01/06 | 957 | 957 | 854 | 935 | 359,300 |
| 2024/12/30 | 739 | 882 | 739 | 882 | 583,700 |
| 2024/12/27 | 713 | 745 | 713 | 732 | 54,900 |
| 2024/12/26 | 712 | 736 | 705 | 717 | 48,600 |
| 2024/12/25 | 719 | 727 | 695 | 720 | 46,700 |
| 2024/12/24 | 743 | 756 | 705 | 705 | 90,300 |
| 2024/12/23 | 759 | 795 | 711 | 713 | 450,200 |
| 2024/12/20 | 734 | 738 | 690 | 695 | 58,000 |
| 2024/12/19 | 725 | 742 | 712 | 742 | 24,700 |
| 2024/12/18 | 685 | 728 | 680 | 725 | 40,000 |
| 2024/12/17 | 739 | 753 | 682 | 700 | 65,800 |
| 2024/12/16 | 760 | 790 | 735 | 742 | 53,900 |
| 2024/12/13 | 781 | 799 | 778 | 790 | 11,200 |
| 2024/12/12 | 784 | 804 | 780 | 791 | 18,900 |
| 2024/12/11 | 779 | 787 | 767 | 780 | 14,700 |
| 2024/12/10 | 792 | 792 | 775 | 781 | 20,200 |
| 2024/12/09 | 773 | 800 | 770 | 788 | 28,200 |
| 2024/12/06 | 823 | 823 | 782 | 794 | 51,500 |
| 2024/12/05 | 830 | 845 | 820 | 820 | 17,000 |
| 2024/12/04 | 842 | 846 | 828 | 830 | 12,000 |
| 2024/12/03 | 855 | 860 | 830 | 850 | 16,800 |
| 2024/12/02 | 885 | 885 | 850 | 850 | 14,800 |
| 2024/11/29 | 877 | 881 | 849 | 871 | 14,800 |
| 2024/11/28 | 814 | 870 | 814 | 870 | 28,500 |
| 2024/11/27 | 847 | 854 | 815 | 828 | 36,000 |
| 2024/11/26 | 876 | 889 | 832 | 847 | 41,100 |
| 2024/11/25 | 890 | 890 | 873 | 876 | 34,400 |
| 2024/11/22 | 912 | 912 | 887 | 890 | 12,500 |
| 2024/11/21 | 900 | 917 | 890 | 905 | 13,100 |
| 2024/11/20 | 898 | 928 | 898 | 902 | 13,000 |
| 2024/11/19 | 876 | 904 | 876 | 902 | 10,300 |
| 2024/11/18 | 885 | 896 | 876 | 881 | 9,200 |
| 2024/11/15 | 910 | 910 | 881 | 897 | 18,700 |
| 2024/11/14 | 871 | 923 | 871 | 900 | 32,300 |
| 2024/11/13 | 958 | 998 | 843 | 873 | 107,700 |
| 2024/11/12 | 941 | 959 | 929 | 948 | 16,800 |
| 2024/11/11 | 909 | 928 | 909 | 928 | 7,100 |
| 2024/11/08 | 931 | 934 | 911 | 914 | 12,200 |
| 2024/11/07 | 919 | 946 | 919 | 937 | 11,600 |
| 2024/11/06 | 913 | 940 | 913 | 922 | 9,000 |
| 2024/11/05 | 929 | 940 | 905 | 911 | 14,800 |
| 2024/11/01 | 925 | 937 | 910 | 910 | 21,300 |
| 2024/10/31 | 952 | 952 | 920 | 940 | 24,300 |
| 2024/10/30 | 966 | 966 | 925 | 950 | 34,500 |
| 2024/10/29 | 943 | 954 | 938 | 944 | 10,200 |
| 2024/10/28 | 872 | 929 | 861 | 928 | 27,000 |
| 2024/10/25 | 915 | 916 | 887 | 894 | 47,100 |
| 2024/10/24 | 920 | 938 | 902 | 924 | 29,300 |
| 2024/10/23 | 943 | 948 | 915 | 920 | 51,100 |
| 2024/10/22 | 1,005 | 1,005 | 943 | 957 | 106,600 |
| 2024/10/21 | 1,014 | 1,030 | 999 | 1,010 | 34,300 |
| 2024/10/18 | 1,000 | 1,018 | 997 | 1,014 | 28,200 |
| 2024/10/17 | 1,038 | 1,038 | 1,002 | 1,008 | 37,200 |
| 2024/10/16 | 1,055 | 1,073 | 1,011 | 1,020 | 96,000 |
| 2024/10/15 | 1,081 | 1,081 | 1,038 | 1,064 | 87,300 |
| 2024/10/11 | 1,111 | 1,118 | 1,036 | 1,067 | 187,100 |
| 2024/10/10 | 1,140 | 1,165 | 1,082 | 1,125 | 366,400 |
| 2024/10/09 | 1,142 | 1,327 | 1,111 | 1,138 | 2,387,200 |
| 2024/10/08 | 1,052 | 1,064 | 1,019 | 1,039 | 32,600 |
| 2024/10/07 | 1,042 | 1,057 | 1,027 | 1,052 | 36,000 |
| 2024/10/04 | 1,050 | 1,059 | 1,026 | 1,026 | 27,600 |
| 2024/10/03 | 1,133 | 1,133 | 1,030 | 1,046 | 79,600 |
| 2024/10/02 | 1,074 | 1,098 | 1,043 | 1,085 | 114,500 |
| 2024/10/01 | 1,002 | 1,032 | 980 | 1,014 | 30,900 |
| 2024/09/30 | 1,011 | 1,035 | 998 | 1,002 | 55,300 |
| 2024/09/27 | 1,006 | 1,071 | 1,005 | 1,065 | 52,600 |
| 2024/09/26 | 1,001 | 1,015 | 986 | 1,003 | 26,500 |
| 2024/09/25 | 1,016 | 1,033 | 971 | 994 | 96,600 |
| 2024/09/24 | 968 | 1,107 | 956 | 1,046 | 340,200 |
| 2024/09/20 | 970 | 970 | 940 | 957 | 19,700 |
| 2024/09/19 | 940 | 972 | 932 | 965 | 27,600 |
| 2024/09/18 | 912 | 945 | 912 | 930 | 17,900 |
| 2024/09/17 | 967 | 967 | 883 | 912 | 30,600 |
| 2024/09/13 | 964 | 966 | 926 | 944 | 21,900 |
| 2024/09/12 | 941 | 980 | 941 | 964 | 19,700 |
| 2024/09/11 | 966 | 984 | 902 | 928 | 34,300 |
| 2024/09/10 | 975 | 975 | 934 | 973 | 30,800 |
| 2024/09/09 | 909 | 965 | 890 | 940 | 48,000 |
| 2024/09/06 | 977 | 990 | 910 | 938 | 62,600 |
| 2024/09/05 | 1,006 | 1,018 | 971 | 980 | 49,000 |
| 2024/09/04 | 1,030 | 1,048 | 994 | 995 | 75,600 |
| 2024/09/03 | 1,025 | 1,137 | 1,025 | 1,081 | 96,600 |
| 2024/09/02 | 1,075 | 1,075 | 1,010 | 1,023 | 43,300 |
| 2024/08/30 | 1,059 | 1,085 | 1,040 | 1,061 | 38,400 |
| 2024/08/29 | 1,065 | 1,070 | 1,040 | 1,059 | 49,500 |
| 2024/08/28 | 1,091 | 1,120 | 1,055 | 1,093 | 66,800 |
| 2024/08/27 | 1,110 | 1,140 | 1,092 | 1,099 | 42,600 |
| 2024/08/26 | 1,084 | 1,168 | 1,084 | 1,130 | 98,300 |
| 2024/08/23 | 1,158 | 1,170 | 1,078 | 1,097 | 179,100 |
| 2024/08/22 | 1,246 | 1,348 | 1,180 | 1,188 | 356,100 |
| 2024/08/21 | 1,130 | 1,210 | 1,072 | 1,177 | 251,100 |
| 2024/08/20 | 1,034 | 1,147 | 990 | 1,130 | 234,800 |
| 2024/08/19 | 988 | 1,060 | 969 | 1,017 | 188,800 |
| 2024/08/16 | 915 | 992 | 915 | 969 | 133,000 |
| 2024/08/15 | 880 | 913 | 860 | 902 | 62,500 |
| 2024/08/14 | 840 | 933 | 811 | 879 | 96,300 |
| 2024/08/13 | 850 | 880 | 785 | 842 | 185,600 |
| 2024/08/09 | 722 | 810 | 720 | 730 | 46,600 |
| 2024/08/08 | 688 | 726 | 680 | 712 | 30,500 |
| 2024/08/07 | 640 | 752 | 640 | 687 | 130,400 |
| 2024/08/06 | 638 | 716 | 638 | 680 | 116,700 |
| 2024/08/05 | 677 | 720 | 637 | 637 | 116,100 |
| 2024/08/02 | 838 | 838 | 774 | 787 | 110,000 |
| 2024/08/01 | 934 | 934 | 869 | 883 | 47,500 |
| 2024/07/31 | 934 | 946 | 871 | 934 | 66,900 |
| 2024/07/30 | 935 | 938 | 921 | 921 | 12,900 |
| 2024/07/29 | 933 | 943 | 920 | 928 | 14,800 |
| 2024/07/26 | 914 | 950 | 906 | 932 | 22,200 |
| 2024/07/25 | 918 | 926 | 901 | 914 | 39,800 |
| 2024/07/24 | 942 | 957 | 918 | 921 | 25,800 |
| 2024/07/23 | 933 | 946 | 917 | 940 | 43,200 |
| 2024/07/22 | 962 | 975 | 933 | 933 | 61,000 |
| 2024/07/19 | 975 | 992 | 963 | 971 | 40,500 |
| 2024/07/18 | 1,050 | 1,050 | 960 | 970 | 173,700 |
| 2024/07/17 | 998 | 1,063 | 993 | 1,030 | 100,500 |
| 2024/07/16 | 1,011 | 1,015 | 984 | 994 | 48,200 |
| 2024/07/12 | 982 | 1,032 | 981 | 1,012 | 50,600 |
| 2024/07/11 | 1,001 | 1,015 | 975 | 1,000 | 53,000 |
| 2024/07/10 | 1,007 | 1,024 | 991 | 1,000 | 54,700 |
| 2024/07/09 | 1,002 | 1,004 | 980 | 984 | 30,900 |
| 2024/07/08 | 1,020 | 1,032 | 954 | 1,011 | 113,500 |
| 2024/07/05 | 1,010 | 1,020 | 1,001 | 1,020 | 22,700 |
| 2024/07/04 | 1,012 | 1,055 | 1,002 | 1,003 | 71,700 |
| 2024/07/03 | 1,022 | 1,030 | 1,000 | 1,002 | 60,900 |
| 2024/07/02 | 1,051 | 1,053 | 1,005 | 1,016 | 81,800 |
| 2024/07/01 | 1,090 | 1,090 | 1,020 | 1,051 | 100,000 |
| 2024/06/28 | 1,210 | 1,210 | 1,088 | 1,098 | 159,200 |
| 2024/06/27 | 1,161 | 1,223 | 1,147 | 1,200 | 85,900 |
| 2024/06/26 | 1,185 | 1,215 | 1,150 | 1,157 | 59,200 |
| 2024/06/25 | 1,155 | 1,200 | 1,137 | 1,172 | 31,600 |
| 2024/06/24 | 1,187 | 1,198 | 1,152 | 1,152 | 38,100 |
| 2024/06/21 | 1,080 | 1,225 | 1,080 | 1,168 | 122,000 |
| 2024/06/20 | 1,178 | 1,236 | 1,072 | 1,080 | 115,100 |
| 2024/06/19 | 1,125 | 1,125 | 1,099 | 1,120 | 14,000 |
| 2024/06/18 | 1,140 | 1,140 | 1,103 | 1,119 | 11,100 |
| 2024/06/17 | 1,113 | 1,141 | 1,096 | 1,141 | 5,000 |
| 2024/06/14 | 1,138 | 1,150 | 1,098 | 1,113 | 22,100 |
| 2024/06/13 | 1,173 | 1,208 | 1,131 | 1,168 | 29,800 |
| 2024/06/12 | 1,165 | 1,191 | 1,129 | 1,143 | 10,200 |
| 2024/06/11 | 1,119 | 1,180 | 1,118 | 1,165 | 30,100 |
| 2024/06/10 | 1,054 | 1,115 | 1,053 | 1,099 | 22,600 |
| 2024/06/07 | 1,141 | 1,141 | 1,039 | 1,065 | 38,600 |
| 2024/06/06 | 1,188 | 1,199 | 1,111 | 1,142 | 23,800 |
| 2024/06/05 | 1,152 | 1,219 | 1,152 | 1,184 | 24,200 |
| 2024/06/04 | 1,125 | 1,183 | 1,125 | 1,159 | 21,400 |
| 2024/06/03 | 1,154 | 1,154 | 1,107 | 1,110 | 14,300 |
| 2024/05/31 | 1,108 | 1,152 | 1,097 | 1,152 | 13,900 |
| 2024/05/30 | 1,150 | 1,150 | 1,088 | 1,108 | 37,300 |
| 2024/05/29 | 1,174 | 1,211 | 1,130 | 1,161 | 33,400 |
| 2024/05/28 | 1,080 | 1,235 | 1,074 | 1,162 | 76,700 |
| 2024/05/27 | 1,050 | 1,102 | 1,046 | 1,088 | 23,500 |
| 2024/05/24 | 1,050 | 1,067 | 1,024 | 1,037 | 28,000 |
| 2024/05/23 | 1,072 | 1,082 | 1,042 | 1,050 | 33,500 |
| 2024/05/22 | 1,143 | 1,143 | 1,070 | 1,070 | 40,100 |
| 2024/05/21 | 1,119 | 1,145 | 1,095 | 1,131 | 38,900 |
| 2024/05/20 | 1,069 | 1,139 | 1,062 | 1,113 | 40,400 |
| 2024/05/17 | 1,113 | 1,115 | 1,072 | 1,080 | 73,100 |
| 2024/05/16 | 1,130 | 1,160 | 1,090 | 1,110 | 58,000 |
| 2024/05/15 | 1,200 | 1,220 | 1,123 | 1,130 | 88,900 |
| 2024/05/14 | 1,186 | 1,238 | 1,186 | 1,194 | 52,600 |
| 2024/05/13 | 1,185 | 1,213 | 1,139 | 1,185 | 124,500 |
| 2024/05/10 | 1,381 | 1,383 | 1,178 | 1,185 | 192,400 |
| 2024/05/09 | 1,465 | 1,470 | 1,401 | 1,403 | 86,900 |
| 2024/05/08 | 1,580 | 1,581 | 1,470 | 1,495 | 197,400 |
| 2024/05/07 | 1,910 | 1,929 | 1,578 | 1,630 | 167,100 |
| 2024/05/02 | 1,817 | 1,897 | 1,800 | 1,870 | 59,600 |
| 2024/05/01 | 1,691 | 1,840 | 1,691 | 1,815 | 60,100 |
| 2024/04/30 | 1,670 | 1,813 | 1,600 | 1,731 | 59,300 |
| 2024/04/26 | 1,635 | 1,700 | 1,595 | 1,677 | 24,400 |
| 2024/04/25 | 1,650 | 1,650 | 1,581 | 1,635 | 16,200 |
| 2024/04/24 | 1,677 | 1,692 | 1,652 | 1,652 | 13,600 |
| 2024/04/23 | 1,670 | 1,716 | 1,635 | 1,693 | 12,500 |
| 2024/04/22 | 1,625 | 1,670 | 1,585 | 1,670 | 15,300 |
| 2024/04/19 | 1,652 | 1,666 | 1,600 | 1,620 | 35,800 |
| 2024/04/18 | 1,650 | 1,686 | 1,620 | 1,669 | 18,200 |
| 2024/04/17 | 1,701 | 1,730 | 1,650 | 1,650 | 36,100 |
| 2024/04/16 | 1,746 | 1,789 | 1,688 | 1,709 | 30,500 |
| 2024/04/15 | 1,660 | 1,750 | 1,657 | 1,746 | 28,700 |
| 2024/04/12 | 1,791 | 1,825 | 1,700 | 1,700 | 30,800 |
