ｖｉｓｕｍｏ(303A)の株価時系列情報
ｖｉｓｕｍｏ(303A)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 |
|---|---|---|---|---|---|
| 2026/02/06 | 909 | 909 | 894 | 895 | 3,400 |
| 2026/02/05 | 895 | 912 | 895 | 906 | 4,700 |
| 2026/02/04 | 918 | 918 | 895 | 895 | 5,400 |
| 2026/02/03 | 904 | 919 | 904 | 916 | 6,800 |
| 2026/02/02 | 898 | 907 | 884 | 897 | 30,500 |
| 2026/01/30 | 919 | 940 | 912 | 913 | 24,300 |
| 2026/01/29 | 904 | 907 | 890 | 905 | 8,300 |
| 2026/01/28 | 919 | 920 | 897 | 897 | 14,100 |
| 2026/01/27 | 918 | 920 | 912 | 916 | 7,100 |
| 2026/01/26 | 941 | 941 | 916 | 918 | 10,800 |
| 2026/01/23 | 928 | 959 | 921 | 946 | 13,400 |
| 2026/01/22 | 922 | 928 | 914 | 928 | 6,300 |
| 2026/01/21 | 926 | 926 | 912 | 918 | 14,600 |
| 2026/01/20 | 941 | 941 | 926 | 927 | 5,800 |
| 2026/01/19 | 933 | 946 | 930 | 939 | 8,300 |
| 2026/01/16 | 945 | 945 | 932 | 933 | 11,700 |
| 2026/01/15 | 923 | 935 | 911 | 930 | 20,300 |
| 2026/01/14 | 929 | 934 | 915 | 922 | 19,300 |
| 2026/01/13 | 936 | 940 | 922 | 930 | 16,300 |
| 2026/01/09 | 930 | 935 | 915 | 927 | 25,300 |
| 2026/01/08 | 927 | 963 | 920 | 922 | 88,600 |
| 2026/01/07 | 973 | 1,106 | 915 | 929 | 732,200 |
| 2026/01/06 | 900 | 975 | 899 | 975 | 47,200 |
| 2026/01/05 | 909 | 909 | 882 | 902 | 22,400 |
| 2025/12/30 | 915 | 915 | 900 | 905 | 15,300 |
| 2025/12/29 | 910 | 941 | 901 | 919 | 23,800 |
| 2025/12/26 | 925 | 935 | 905 | 909 | 15,400 |
| 2025/12/25 | 904 | 931 | 903 | 926 | 29,000 |
| 2025/12/24 | 927 | 933 | 879 | 906 | 47,400 |
| 2025/12/23 | 952 | 959 | 930 | 938 | 42,800 |
| 2025/12/22 | 965 | 965 | 950 | 954 | 26,900 |
| 2025/12/19 | 959 | 959 | 950 | 950 | 13,400 |
| 2025/12/18 | 953 | 967 | 949 | 955 | 29,500 |
| 2025/12/17 | 953 | 970 | 947 | 947 | 28,400 |
| 2025/12/16 | 965 | 968 | 950 | 952 | 37,000 |
| 2025/12/15 | 955 | 981 | 953 | 971 | 46,200 |
| 2025/12/12 | 1,000 | 1,146 | 961 | 965 | 453,400 |
| 2025/12/11 | 1,041 | 1,084 | 996 | 996 | 48,900 |
| 2025/12/10 | 1,151 | 1,200 | 1,041 | 1,041 | 108,100 |
| 2025/12/09 | 1,171 | 1,310 | 1,052 | 1,161 | 180,600 |
| 2025/12/08 | 1,226 | 1,278 | 1,165 | 1,165 | 112,000 |
| 2025/12/05 | 1,203 | 1,435 | 1,190 | 1,346 | 158,600 |
| 2025/12/04 | 1,280 | 1,284 | 1,161 | 1,244 | 150,400 |
| 2025/12/03 | 1,039 | 1,336 | 1,010 | 1,322 | 243,800 |
| 2025/12/02 | 961 | 1,086 | 955 | 1,036 | 94,700 |
| 2025/12/01 | 950 | 966 | 948 | 958 | 11,700 |
| 2025/11/28 | 950 | 968 | 950 | 957 | 7,300 |
| 2025/11/27 | 962 | 962 | 949 | 951 | 8,300 |
| 2025/11/26 | 953 | 969 | 948 | 961 | 11,300 |
| 2025/11/25 | 978 | 987 | 948 | 948 | 26,600 |
| 2025/11/21 | 987 | 1,000 | 971 | 980 | 23,400 |
| 2025/11/20 | 980 | 1,140 | 948 | 972 | 230,900 |
| 2025/11/19 | 982 | 1,012 | 978 | 990 | 8,800 |
| 2025/11/18 | 1,048 | 1,074 | 986 | 989 | 29,200 |
| 2025/11/17 | 964 | 1,099 | 938 | 1,078 | 84,700 |
| 2025/11/14 | 956 | 968 | 956 | 956 | 4,800 |
| 2025/11/13 | 993 | 993 | 951 | 968 | 8,300 |
| 2025/11/12 | 991 | 992 | 987 | 992 | 1,700 |
| 2025/11/11 | 984 | 997 | 984 | 991 | 3,200 |
| 2025/11/10 | 970 | 997 | 966 | 988 | 3,700 |
| 2025/11/07 | 972 | 984 | 971 | 974 | 5,900 |
| 2025/11/06 | 994 | 999 | 984 | 987 | 3,800 |
| 2025/11/05 | 1,012 | 1,020 | 984 | 993 | 7,600 |
| 2025/11/04 | 1,076 | 1,083 | 1,000 | 1,000 | 31,100 |
| 2025/10/31 | 965 | 1,100 | 965 | 1,046 | 133,600 |
| 2025/10/30 | 983 | 986 | 959 | 962 | 8,500 |
| 2025/10/29 | 995 | 997 | 968 | 989 | 9,300 |
| 2025/10/28 | 963 | 1,000 | 963 | 1,000 | 18,200 |
| 2025/10/27 | 950 | 976 | 950 | 972 | 3,200 |
| 2025/10/24 | 950 | 961 | 940 | 942 | 14,100 |
| 2025/10/23 | 939 | 950 | 939 | 943 | 2,900 |
| 2025/10/22 | 947 | 947 | 936 | 939 | 3,900 |
| 2025/10/21 | 966 | 970 | 947 | 947 | 4,100 |
| 2025/10/20 | 949 | 976 | 946 | 963 | 5,100 |
| 2025/10/17 | 970 | 970 | 921 | 948 | 16,700 |
| 2025/10/16 | 988 | 988 | 968 | 968 | 2,200 |
| 2025/10/15 | 951 | 974 | 950 | 973 | 10,600 |
| 2025/10/14 | 969 | 974 | 935 | 945 | 25,000 |
| 2025/10/10 | 993 | 998 | 986 | 987 | 15,800 |
| 2025/10/09 | 998 | 1,013 | 997 | 1,002 | 7,500 |
| 2025/10/08 | 997 | 1,007 | 993 | 998 | 9,600 |
| 2025/10/07 | 1,015 | 1,015 | 997 | 1,000 | 8,500 |
| 2025/10/06 | 1,022 | 1,025 | 987 | 1,015 | 24,000 |
| 2025/10/03 | 1,022 | 1,030 | 1,006 | 1,021 | 12,300 |
| 2025/10/02 | 1,016 | 1,025 | 978 | 1,025 | 37,700 |
| 2025/10/01 | 1,076 | 1,086 | 1,010 | 1,017 | 31,400 |
| 2025/09/30 | 1,056 | 1,115 | 1,054 | 1,090 | 55,800 |
| 2025/09/29 | 1,016 | 1,059 | 1,012 | 1,052 | 24,900 |
| 2025/09/26 | 1,007 | 1,018 | 1,007 | 1,009 | 6,900 |
| 2025/09/25 | 1,019 | 1,019 | 1,004 | 1,006 | 7,200 |
| 2025/09/24 | 1,015 | 1,020 | 1,006 | 1,006 | 7,400 |
| 2025/09/22 | 1,006 | 1,015 | 1,000 | 1,006 | 7,600 |
| 2025/09/19 | 1,007 | 1,016 | 1,003 | 1,005 | 6,900 |
| 2025/09/18 | 1,005 | 1,014 | 1,005 | 1,008 | 4,000 |
| 2025/09/17 | 1,010 | 1,014 | 1,003 | 1,003 | 10,200 |
| 2025/09/16 | 1,011 | 1,020 | 1,011 | 1,014 | 5,300 |
| 2025/09/12 | 1,022 | 1,022 | 1,012 | 1,014 | 6,400 |
| 2025/09/11 | 1,016 | 1,023 | 1,012 | 1,019 | 4,500 |
| 2025/09/10 | 1,009 | 1,017 | 1,009 | 1,012 | 4,000 |
| 2025/09/09 | 1,011 | 1,021 | 1,008 | 1,009 | 7,400 |
| 2025/09/08 | 1,031 | 1,038 | 1,010 | 1,014 | 13,600 |
| 2025/09/05 | 1,014 | 1,023 | 1,011 | 1,023 | 2,000 |
| 2025/09/04 | 1,010 | 1,025 | 1,010 | 1,021 | 8,500 |
| 2025/09/03 | 1,019 | 1,019 | 1,003 | 1,003 | 7,900 |
| 2025/09/02 | 1,023 | 1,031 | 1,019 | 1,019 | 6,100 |
| 2025/09/01 | 1,019 | 1,025 | 1,015 | 1,023 | 5,500 |
| 2025/08/29 | 1,017 | 1,020 | 1,014 | 1,018 | 2,100 |
| 2025/08/28 | 1,010 | 1,018 | 1,010 | 1,017 | 2,400 |
| 2025/08/27 | 1,029 | 1,029 | 1,007 | 1,009 | 5,400 |
| 2025/08/26 | 1,010 | 1,024 | 1,007 | 1,024 | 9,600 |
| 2025/08/25 | 1,025 | 1,025 | 1,013 | 1,013 | 5,000 |
| 2025/08/22 | 1,001 | 1,028 | 1,001 | 1,025 | 9,400 |
| 2025/08/21 | 1,000 | 1,009 | 990 | 1,006 | 14,700 |
| 2025/08/20 | 1,005 | 1,010 | 985 | 990 | 30,600 |
| 2025/08/19 | 1,029 | 1,030 | 1,010 | 1,010 | 10,000 |
| 2025/08/18 | 1,000 | 1,023 | 1,000 | 1,022 | 17,200 |
| 2025/08/15 | 1,003 | 1,012 | 1,000 | 1,001 | 11,200 |
| 2025/08/14 | 1,005 | 1,005 | 996 | 1,003 | 4,100 |
| 2025/08/13 | 1,009 | 1,010 | 1,000 | 1,002 | 7,900 |
| 2025/08/12 | 1,001 | 1,013 | 992 | 1,000 | 28,300 |
| 2025/08/08 | 1,003 | 1,012 | 993 | 994 | 13,400 |
| 2025/08/07 | 997 | 1,005 | 995 | 1,005 | 8,800 |
| 2025/08/06 | 1,000 | 1,005 | 998 | 998 | 6,900 |
| 2025/08/05 | 1,000 | 1,015 | 1,000 | 1,002 | 5,400 |
| 2025/08/04 | 993 | 1,005 | 992 | 1,000 | 13,500 |
| 2025/08/01 | 1,000 | 1,047 | 978 | 1,008 | 48,900 |
| 2025/07/31 | 1,056 | 1,080 | 1,030 | 1,030 | 55,600 |
| 2025/07/30 | 1,054 | 1,055 | 1,042 | 1,053 | 14,300 |
| 2025/07/29 | 1,054 | 1,054 | 1,038 | 1,040 | 6,000 |
| 2025/07/28 | 1,035 | 1,069 | 1,033 | 1,053 | 18,000 |
| 2025/07/25 | 1,023 | 1,043 | 1,022 | 1,023 | 9,600 |
| 2025/07/24 | 1,038 | 1,055 | 1,023 | 1,030 | 9,800 |
| 2025/07/23 | 1,016 | 1,039 | 1,016 | 1,033 | 7,200 |
| 2025/07/22 | 1,025 | 1,037 | 1,016 | 1,016 | 7,000 |
| 2025/07/18 | 1,040 | 1,043 | 1,025 | 1,025 | 6,100 |
| 2025/07/17 | 1,026 | 1,063 | 1,023 | 1,048 | 8,900 |
| 2025/07/16 | 1,032 | 1,075 | 1,021 | 1,053 | 19,500 |
| 2025/07/15 | 1,065 | 1,065 | 1,033 | 1,033 | 13,400 |
| 2025/07/14 | 1,049 | 1,090 | 1,048 | 1,071 | 28,900 |
| 2025/07/11 | 1,034 | 1,057 | 1,032 | 1,044 | 11,500 |
| 2025/07/10 | 1,021 | 1,039 | 1,011 | 1,029 | 13,200 |
| 2025/07/09 | 1,001 | 1,023 | 1,001 | 1,010 | 11,600 |
| 2025/07/08 | 991 | 1,022 | 982 | 1,000 | 25,400 |
| 2025/07/07 | 1,005 | 1,013 | 999 | 999 | 7,200 |
| 2025/07/04 | 1,000 | 1,012 | 1,000 | 1,005 | 4,000 |
| 2025/07/03 | 997 | 1,007 | 996 | 999 | 17,700 |
| 2025/07/02 | 1,012 | 1,020 | 992 | 1,000 | 23,300 |
| 2025/07/01 | 1,030 | 1,050 | 1,015 | 1,019 | 19,100 |
| 2025/06/30 | 1,010 | 1,032 | 1,005 | 1,016 | 20,200 |
| 2025/06/27 | 1,063 | 1,063 | 1,020 | 1,020 | 25,900 |
| 2025/06/26 | 1,060 | 1,078 | 1,050 | 1,063 | 30,100 |
| 2025/06/25 | 1,059 | 1,060 | 1,049 | 1,050 | 6,100 |
| 2025/06/24 | 1,048 | 1,059 | 1,038 | 1,051 | 19,700 |
| 2025/06/23 | 1,060 | 1,063 | 1,039 | 1,048 | 21,800 |
| 2025/06/20 | 1,110 | 1,110 | 1,056 | 1,056 | 35,800 |
| 2025/06/19 | 1,065 | 1,113 | 1,065 | 1,110 | 30,400 |
| 2025/06/18 | 1,056 | 1,091 | 1,055 | 1,060 | 25,900 |
| 2025/06/17 | 1,043 | 1,057 | 1,040 | 1,046 | 6,700 |
| 2025/06/16 | 1,034 | 1,060 | 1,033 | 1,043 | 10,900 |
| 2025/06/13 | 1,089 | 1,089 | 1,041 | 1,041 | 24,200 |
| 2025/06/12 | 1,113 | 1,116 | 1,089 | 1,089 | 20,600 |
| 2025/06/11 | 1,066 | 1,114 | 1,059 | 1,101 | 24,300 |
| 2025/06/10 | 1,050 | 1,084 | 1,040 | 1,057 | 39,800 |
| 2025/06/09 | 1,052 | 1,056 | 1,037 | 1,040 | 10,900 |
| 2025/06/06 | 1,056 | 1,088 | 1,025 | 1,051 | 33,200 |
| 2025/06/05 | 1,040 | 1,059 | 1,035 | 1,053 | 11,100 |
| 2025/06/04 | 1,053 | 1,060 | 1,035 | 1,035 | 19,500 |
| 2025/06/03 | 1,026 | 1,065 | 1,026 | 1,050 | 32,100 |
| 2025/06/02 | 1,034 | 1,050 | 1,018 | 1,023 | 47,600 |
| 2025/05/30 | 1,043 | 1,083 | 1,043 | 1,064 | 44,900 |
| 2025/05/29 | 1,122 | 1,133 | 1,081 | 1,081 | 45,000 |
| 2025/05/28 | 1,205 | 1,300 | 1,117 | 1,117 | 179,400 |
| 2025/05/27 | 1,029 | 1,214 | 1,020 | 1,206 | 326,600 |
| 2025/05/26 | 997 | 1,030 | 989 | 1,020 | 18,000 |
| 2025/05/23 | 1,004 | 1,014 | 992 | 992 | 12,800 |
| 2025/05/22 | 1,000 | 1,022 | 995 | 1,001 | 13,200 |
| 2025/05/21 | 1,001 | 1,020 | 998 | 1,000 | 12,500 |
| 2025/05/20 | 1,021 | 1,021 | 989 | 999 | 19,100 |
| 2025/05/19 | 1,005 | 1,027 | 1,002 | 1,010 | 11,500 |
| 2025/05/16 | 1,007 | 1,018 | 991 | 1,009 | 25,600 |
| 2025/05/15 | 1,027 | 1,027 | 1,005 | 1,005 | 16,000 |
| 2025/05/14 | 1,044 | 1,044 | 1,002 | 1,017 | 27,000 |
| 2025/05/13 | 1,062 | 1,062 | 1,012 | 1,022 | 45,700 |
| 2025/05/12 | 1,101 | 1,117 | 1,036 | 1,045 | 66,600 |
| 2025/05/09 | 1,112 | 1,187 | 1,102 | 1,108 | 236,600 |
| 2025/05/08 | 1,199 | 1,334 | 1,199 | 1,311 | 220,100 |
| 2025/05/07 | 1,134 | 1,172 | 1,107 | 1,171 | 41,700 |
| 2025/05/02 | 1,134 | 1,167 | 1,094 | 1,134 | 58,500 |
| 2025/05/01 | 1,057 | 1,128 | 1,044 | 1,116 | 70,200 |
| 2025/04/30 | 1,056 | 1,057 | 1,037 | 1,057 | 11,300 |
| 2025/04/28 | 1,026 | 1,062 | 1,021 | 1,038 | 20,200 |
| 2025/04/25 | 1,010 | 1,046 | 1,003 | 1,026 | 27,100 |
| 2025/04/24 | 1,011 | 1,019 | 1,003 | 1,003 | 8,800 |
| 2025/04/23 | 1,030 | 1,034 | 1,001 | 1,003 | 16,800 |
| 2025/04/22 | 1,049 | 1,194 | 997 | 1,018 | 323,900 |
| 2025/04/21 | 1,038 | 1,067 | 1,033 | 1,045 | 13,800 |
| 2025/04/18 | 1,018 | 1,068 | 1,018 | 1,038 | 25,000 |
| 2025/04/17 | 998 | 1,030 | 992 | 1,018 | 23,500 |
| 2025/04/16 | 1,100 | 1,249 | 990 | 998 | 375,900 |
| 2025/04/15 | 1,050 | 1,185 | 1,035 | 1,101 | 84,300 |