ビジュアル・プロセッシング・ジャパン(334A)の株価時系列情報
ビジュアル・プロセッシング・ジャパン(334A)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 |
|---|---|---|---|---|---|
| 2026/02/13 | 1,811 | 1,846 | 1,600 | 1,641 | 51,400 |
| 2026/02/12 | 1,818 | 1,909 | 1,818 | 1,851 | 11,400 |
| 2026/02/10 | 1,788 | 1,826 | 1,748 | 1,818 | 5,700 |
| 2026/02/09 | 1,737 | 1,823 | 1,721 | 1,798 | 10,500 |
| 2026/02/06 | 1,716 | 1,727 | 1,666 | 1,697 | 19,700 |
| 2026/02/05 | 1,763 | 1,848 | 1,697 | 1,743 | 26,700 |
| 2026/02/04 | 1,961 | 1,970 | 1,865 | 1,883 | 15,200 |
| 2026/02/03 | 2,011 | 2,011 | 1,960 | 1,965 | 4,900 |
| 2026/02/02 | 2,011 | 2,028 | 1,989 | 1,997 | 10,600 |
| 2026/01/30 | 2,008 | 2,039 | 1,974 | 2,039 | 5,200 |
| 2026/01/29 | 2,030 | 2,030 | 2,001 | 2,011 | 2,500 |
| 2026/01/28 | 2,044 | 2,044 | 2,001 | 2,038 | 2,700 |
| 2026/01/27 | 2,030 | 2,044 | 2,027 | 2,040 | 1,900 |
| 2026/01/26 | 2,098 | 2,098 | 2,025 | 2,029 | 3,100 |
| 2026/01/23 | 2,068 | 2,068 | 2,034 | 2,059 | 5,900 |
| 2026/01/22 | 2,050 | 2,065 | 2,041 | 2,063 | 4,800 |
| 2026/01/21 | 2,010 | 2,043 | 2,001 | 2,036 | 10,800 |
| 2026/01/20 | 2,085 | 2,085 | 2,035 | 2,054 | 3,400 |
| 2026/01/19 | 2,050 | 2,101 | 2,028 | 2,085 | 13,000 |
| 2026/01/16 | 2,057 | 2,057 | 2,019 | 2,050 | 9,600 |
| 2026/01/15 | 2,000 | 2,057 | 1,997 | 2,057 | 5,700 |
| 2026/01/14 | 2,001 | 2,009 | 1,940 | 2,009 | 8,800 |
| 2026/01/13 | 2,075 | 2,075 | 2,000 | 2,001 | 12,600 |
| 2026/01/09 | 2,045 | 2,045 | 1,935 | 2,028 | 11,200 |
| 2026/01/08 | 1,868 | 2,018 | 1,841 | 2,010 | 19,300 |
| 2026/01/07 | 1,828 | 1,880 | 1,828 | 1,867 | 6,800 |
| 2026/01/06 | 1,860 | 1,860 | 1,802 | 1,837 | 12,900 |
| 2026/01/05 | 1,689 | 1,899 | 1,680 | 1,853 | 46,000 |
| 2025/12/30 | 1,684 | 1,684 | 1,649 | 1,649 | 11,800 |
| 2025/12/29 | 1,718 | 1,718 | 1,670 | 1,677 | 6,400 |
| 2025/12/26 | 1,673 | 1,707 | 1,663 | 1,707 | 15,900 |
| 2025/12/25 | 1,653 | 1,672 | 1,653 | 1,661 | 7,800 |
| 2025/12/24 | 1,687 | 1,692 | 1,675 | 1,679 | 5,700 |
| 2025/12/23 | 1,681 | 1,698 | 1,652 | 1,687 | 8,700 |
| 2025/12/22 | 1,666 | 1,689 | 1,608 | 1,678 | 18,500 |
| 2025/12/19 | 1,679 | 1,688 | 1,659 | 1,664 | 8,500 |
| 2025/12/18 | 1,685 | 1,685 | 1,652 | 1,679 | 6,900 |
| 2025/12/17 | 1,692 | 1,709 | 1,660 | 1,709 | 6,600 |
| 2025/12/16 | 1,699 | 1,720 | 1,656 | 1,720 | 8,600 |
| 2025/12/15 | 1,694 | 1,716 | 1,650 | 1,699 | 16,800 |
| 2025/12/12 | 1,760 | 1,804 | 1,720 | 1,734 | 31,100 |
| 2025/12/11 | 1,729 | 1,733 | 1,650 | 1,720 | 76,700 |
| 2025/12/10 | 1,571 | 1,575 | 1,547 | 1,569 | 4,800 |
| 2025/12/09 | 1,564 | 1,588 | 1,560 | 1,571 | 5,500 |
| 2025/12/08 | 1,543 | 1,583 | 1,543 | 1,567 | 4,600 |
| 2025/12/05 | 1,565 | 1,565 | 1,540 | 1,543 | 3,400 |
| 2025/12/04 | 1,565 | 1,572 | 1,541 | 1,557 | 2,000 |
| 2025/12/03 | 1,566 | 1,566 | 1,467 | 1,535 | 7,600 |
| 2025/12/02 | 1,580 | 1,581 | 1,556 | 1,561 | 8,700 |
| 2025/12/01 | 1,623 | 1,632 | 1,584 | 1,589 | 6,300 |
| 2025/11/28 | 1,625 | 1,625 | 1,605 | 1,605 | 2,500 |
| 2025/11/27 | 1,631 | 1,641 | 1,616 | 1,620 | 4,500 |
| 2025/11/26 | 1,555 | 1,610 | 1,540 | 1,610 | 26,900 |
| 2025/11/25 | 1,597 | 1,597 | 1,520 | 1,521 | 19,100 |
| 2025/11/21 | 1,551 | 1,613 | 1,551 | 1,580 | 12,200 |
| 2025/11/20 | 1,580 | 1,602 | 1,558 | 1,558 | 13,100 |
| 2025/11/19 | 1,524 | 1,600 | 1,515 | 1,576 | 19,800 |
| 2025/11/18 | 1,550 | 1,550 | 1,504 | 1,519 | 14,200 |
| 2025/11/17 | 1,546 | 1,558 | 1,513 | 1,558 | 13,100 |
| 2025/11/14 | 1,517 | 1,541 | 1,488 | 1,533 | 23,900 |
| 2025/11/13 | 1,470 | 1,485 | 1,453 | 1,457 | 7,800 |
| 2025/11/12 | 1,430 | 1,469 | 1,430 | 1,469 | 11,800 |
| 2025/11/11 | 1,452 | 1,452 | 1,422 | 1,430 | 8,900 |
| 2025/11/10 | 1,430 | 1,475 | 1,418 | 1,450 | 5,900 |
| 2025/11/07 | 1,418 | 1,430 | 1,405 | 1,410 | 6,400 |
| 2025/11/06 | 1,444 | 1,450 | 1,427 | 1,435 | 8,300 |
| 2025/11/05 | 1,437 | 1,476 | 1,410 | 1,428 | 12,400 |
| 2025/11/04 | 1,475 | 1,510 | 1,455 | 1,455 | 13,100 |
| 2025/10/31 | 1,433 | 1,485 | 1,423 | 1,464 | 8,900 |
| 2025/10/30 | 1,479 | 1,480 | 1,429 | 1,456 | 23,200 |
| 2025/10/29 | 1,549 | 1,549 | 1,477 | 1,478 | 24,300 |
| 2025/10/28 | 1,550 | 1,576 | 1,549 | 1,549 | 6,700 |
| 2025/10/27 | 1,607 | 1,607 | 1,571 | 1,574 | 6,900 |
| 2025/10/24 | 1,572 | 1,600 | 1,556 | 1,600 | 5,600 |
| 2025/10/23 | 1,591 | 1,593 | 1,554 | 1,571 | 3,100 |
| 2025/10/22 | 1,556 | 1,598 | 1,545 | 1,591 | 10,800 |
| 2025/10/21 | 1,587 | 1,590 | 1,550 | 1,556 | 8,300 |
| 2025/10/20 | 1,563 | 1,605 | 1,536 | 1,587 | 17,700 |
| 2025/10/17 | 1,578 | 1,578 | 1,520 | 1,533 | 14,500 |
| 2025/10/16 | 1,600 | 1,607 | 1,542 | 1,558 | 15,900 |
| 2025/10/15 | 1,569 | 1,600 | 1,526 | 1,587 | 12,600 |
| 2025/10/14 | 1,650 | 1,650 | 1,542 | 1,570 | 39,300 |
| 2025/10/10 | 1,672 | 1,724 | 1,661 | 1,687 | 14,500 |
| 2025/10/09 | 1,702 | 1,723 | 1,675 | 1,675 | 27,200 |
| 2025/10/08 | 1,780 | 1,784 | 1,705 | 1,711 | 20,900 |
| 2025/10/07 | 1,733 | 1,798 | 1,678 | 1,750 | 28,000 |
| 2025/10/06 | 1,706 | 1,791 | 1,635 | 1,720 | 47,400 |
| 2025/10/03 | 1,698 | 1,828 | 1,690 | 1,706 | 56,200 |
| 2025/10/02 | 1,802 | 1,935 | 1,683 | 1,707 | 113,100 |
| 2025/10/01 | 2,420 | 2,455 | 1,878 | 1,878 | 258,200 |
| 2025/09/30 | 2,458 | 2,505 | 2,350 | 2,378 | 59,400 |
| 2025/09/29 | 2,480 | 2,539 | 2,221 | 2,508 | 130,200 |
| 2025/09/26 | 2,160 | 2,475 | 2,119 | 2,442 | 438,700 |
| 2025/09/25 | 1,679 | 2,075 | 1,650 | 2,075 | 242,000 |
| 2025/09/24 | 1,650 | 1,675 | 1,650 | 1,675 | 14,100 |
| 2025/09/22 | 1,615 | 1,655 | 1,615 | 1,645 | 21,600 |
| 2025/09/19 | 1,601 | 1,615 | 1,581 | 1,615 | 14,700 |
| 2025/09/18 | 1,592 | 1,612 | 1,586 | 1,599 | 8,000 |
| 2025/09/17 | 1,587 | 1,616 | 1,587 | 1,592 | 2,100 |
| 2025/09/16 | 1,623 | 1,628 | 1,587 | 1,594 | 3,900 |
| 2025/09/12 | 1,619 | 1,635 | 1,580 | 1,617 | 9,200 |
| 2025/09/11 | 1,614 | 1,614 | 1,603 | 1,613 | 700 |
| 2025/09/10 | 1,618 | 1,618 | 1,600 | 1,616 | 1,700 |
| 2025/09/09 | 1,630 | 1,630 | 1,602 | 1,610 | 4,700 |
| 2025/09/08 | 1,573 | 1,626 | 1,573 | 1,625 | 7,400 |
| 2025/09/05 | 1,548 | 1,581 | 1,540 | 1,577 | 4,600 |
| 2025/09/04 | 1,564 | 1,575 | 1,546 | 1,548 | 6,100 |
| 2025/09/03 | 1,598 | 1,604 | 1,551 | 1,580 | 6,600 |
| 2025/09/02 | 1,599 | 1,602 | 1,586 | 1,599 | 2,300 |
| 2025/09/01 | 1,612 | 1,627 | 1,585 | 1,599 | 6,900 |
| 2025/08/29 | 1,616 | 1,639 | 1,609 | 1,623 | 3,200 |
| 2025/08/28 | 1,648 | 1,648 | 1,606 | 1,623 | 6,900 |
| 2025/08/27 | 1,682 | 1,694 | 1,605 | 1,621 | 16,800 |
| 2025/08/26 | 1,584 | 1,679 | 1,584 | 1,666 | 29,700 |
| 2025/08/25 | 1,540 | 1,582 | 1,540 | 1,580 | 7,200 |
| 2025/08/22 | 1,535 | 1,543 | 1,531 | 1,531 | 4,600 |
| 2025/08/21 | 1,515 | 1,533 | 1,515 | 1,530 | 5,000 |
| 2025/08/20 | 1,515 | 1,521 | 1,513 | 1,515 | 1,400 |
| 2025/08/19 | 1,517 | 1,519 | 1,506 | 1,516 | 2,100 |
| 2025/08/18 | 1,500 | 1,523 | 1,500 | 1,523 | 3,800 |
| 2025/08/15 | 1,505 | 1,514 | 1,499 | 1,501 | 3,200 |
| 2025/08/14 | 1,523 | 1,523 | 1,500 | 1,505 | 11,700 |
| 2025/08/13 | 1,524 | 1,540 | 1,521 | 1,537 | 5,300 |
| 2025/08/12 | 1,579 | 1,609 | 1,521 | 1,540 | 25,700 |
| 2025/08/08 | 1,534 | 1,555 | 1,530 | 1,555 | 8,500 |
| 2025/08/07 | 1,535 | 1,559 | 1,527 | 1,547 | 6,200 |
| 2025/08/06 | 1,548 | 1,560 | 1,540 | 1,540 | 3,200 |
| 2025/08/05 | 1,553 | 1,567 | 1,541 | 1,562 | 4,700 |
| 2025/08/04 | 1,580 | 1,580 | 1,561 | 1,573 | 3,300 |
| 2025/08/01 | 1,567 | 1,586 | 1,545 | 1,580 | 4,100 |
| 2025/07/31 | 1,571 | 1,572 | 1,547 | 1,568 | 5,900 |
| 2025/07/30 | 1,589 | 1,589 | 1,546 | 1,546 | 4,300 |
| 2025/07/29 | 1,586 | 1,586 | 1,555 | 1,566 | 4,600 |
| 2025/07/28 | 1,596 | 1,598 | 1,554 | 1,556 | 6,200 |
| 2025/07/25 | 1,562 | 1,578 | 1,542 | 1,577 | 13,000 |
| 2025/07/24 | 1,530 | 1,566 | 1,525 | 1,563 | 9,100 |
| 2025/07/23 | 1,500 | 1,536 | 1,500 | 1,519 | 6,500 |
| 2025/07/22 | 1,505 | 1,529 | 1,493 | 1,496 | 5,600 |
| 2025/07/18 | 1,550 | 1,550 | 1,503 | 1,503 | 3,400 |
| 2025/07/17 | 1,526 | 1,563 | 1,522 | 1,522 | 9,000 |
| 2025/07/16 | 1,500 | 1,534 | 1,492 | 1,527 | 6,200 |
| 2025/07/15 | 1,552 | 1,553 | 1,500 | 1,500 | 12,400 |
| 2025/07/14 | 1,574 | 1,575 | 1,551 | 1,571 | 3,700 |
| 2025/07/11 | 1,569 | 1,574 | 1,556 | 1,568 | 4,900 |
| 2025/07/10 | 1,576 | 1,576 | 1,535 | 1,570 | 5,100 |
| 2025/07/09 | 1,532 | 1,576 | 1,532 | 1,576 | 13,200 |
| 2025/07/08 | 1,532 | 1,552 | 1,531 | 1,532 | 1,500 |
| 2025/07/07 | 1,495 | 1,560 | 1,495 | 1,552 | 11,000 |
| 2025/07/04 | 1,507 | 1,520 | 1,492 | 1,495 | 4,400 |
| 2025/07/03 | 1,500 | 1,530 | 1,500 | 1,500 | 6,800 |
| 2025/07/02 | 1,500 | 1,525 | 1,500 | 1,500 | 4,800 |
| 2025/07/01 | 1,493 | 1,540 | 1,493 | 1,540 | 8,600 |
| 2025/06/30 | 1,508 | 1,525 | 1,490 | 1,492 | 7,100 |
| 2025/06/27 | 1,484 | 1,526 | 1,484 | 1,484 | 2,600 |
| 2025/06/26 | 1,545 | 1,550 | 1,483 | 1,483 | 10,500 |
| 2025/06/25 | 1,513 | 1,521 | 1,482 | 1,518 | 14,100 |
| 2025/06/24 | 1,506 | 1,527 | 1,501 | 1,514 | 6,400 |
| 2025/06/23 | 1,549 | 1,549 | 1,497 | 1,501 | 8,500 |
| 2025/06/20 | 1,553 | 1,570 | 1,530 | 1,537 | 10,300 |
| 2025/06/19 | 1,520 | 1,579 | 1,514 | 1,552 | 10,100 |
| 2025/06/18 | 1,520 | 1,554 | 1,506 | 1,513 | 6,600 |
| 2025/06/17 | 1,499 | 1,544 | 1,492 | 1,519 | 9,700 |
| 2025/06/16 | 1,510 | 1,531 | 1,501 | 1,501 | 5,300 |
| 2025/06/13 | 1,620 | 1,620 | 1,502 | 1,503 | 31,000 |
| 2025/06/12 | 1,560 | 1,633 | 1,552 | 1,610 | 37,900 |
| 2025/06/11 | 1,558 | 1,585 | 1,540 | 1,547 | 9,700 |
| 2025/06/10 | 1,501 | 1,570 | 1,501 | 1,559 | 23,200 |
| 2025/06/09 | 1,490 | 1,514 | 1,475 | 1,495 | 17,000 |
| 2025/06/06 | 1,540 | 1,569 | 1,490 | 1,494 | 41,100 |
| 2025/06/05 | 1,528 | 1,575 | 1,487 | 1,543 | 21,400 |
| 2025/06/04 | 1,475 | 1,549 | 1,475 | 1,525 | 6,000 |
| 2025/06/03 | 1,472 | 1,502 | 1,471 | 1,475 | 2,500 |
| 2025/06/02 | 1,548 | 1,548 | 1,473 | 1,482 | 6,200 |
| 2025/05/30 | 1,556 | 1,585 | 1,517 | 1,519 | 9,800 |
| 2025/05/29 | 1,528 | 1,566 | 1,504 | 1,548 | 16,600 |
| 2025/05/28 | 1,620 | 1,620 | 1,541 | 1,550 | 19,200 |
| 2025/05/27 | 1,528 | 1,631 | 1,528 | 1,612 | 59,000 |
| 2025/05/26 | 1,442 | 1,534 | 1,442 | 1,525 | 43,400 |
| 2025/05/23 | 1,415 | 1,442 | 1,396 | 1,412 | 8,800 |
| 2025/05/22 | 1,407 | 1,444 | 1,407 | 1,423 | 9,700 |
| 2025/05/21 | 1,423 | 1,476 | 1,400 | 1,437 | 19,700 |
| 2025/05/20 | 1,400 | 1,425 | 1,400 | 1,420 | 7,400 |
| 2025/05/19 | 1,420 | 1,430 | 1,368 | 1,394 | 19,300 |
| 2025/05/16 | 1,355 | 1,395 | 1,316 | 1,395 | 14,200 |
| 2025/05/15 | 1,417 | 1,420 | 1,351 | 1,351 | 26,000 |
| 2025/05/14 | 1,491 | 1,491 | 1,432 | 1,432 | 18,200 |
| 2025/05/13 | 1,486 | 1,665 | 1,435 | 1,505 | 137,500 |
| 2025/05/12 | 1,442 | 1,466 | 1,413 | 1,457 | 9,300 |
| 2025/05/09 | 1,452 | 1,480 | 1,442 | 1,442 | 8,600 |
| 2025/05/08 | 1,511 | 1,511 | 1,446 | 1,469 | 24,900 |
| 2025/05/07 | 1,556 | 1,556 | 1,511 | 1,525 | 9,800 |
| 2025/05/02 | 1,636 | 1,637 | 1,534 | 1,534 | 41,000 |
| 2025/05/01 | 1,690 | 1,690 | 1,608 | 1,636 | 37,100 |
| 2025/04/30 | 1,600 | 1,697 | 1,600 | 1,690 | 59,900 |
| 2025/04/28 | 1,585 | 1,602 | 1,540 | 1,593 | 33,500 |
| 2025/04/25 | 1,564 | 1,620 | 1,550 | 1,566 | 43,000 |
| 2025/04/24 | 1,566 | 1,588 | 1,510 | 1,559 | 36,500 |
| 2025/04/23 | 1,623 | 1,680 | 1,525 | 1,573 | 62,100 |
| 2025/04/22 | 1,526 | 1,611 | 1,475 | 1,607 | 84,600 |
| 2025/04/21 | 1,429 | 1,523 | 1,428 | 1,505 | 47,800 |