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

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
2026/05/29 880 915 870 881 4,500
2026/05/28 878 889 872 873 2,800
2026/05/27 899 899 877 893 2,300
2026/05/26 899 901 883 899 7,100
2026/05/25 887 887 871 879 2,900
2026/05/22 872 898 865 886 3,600
2026/05/21 867 900 863 871 3,400
2026/05/20 907 907 867 867 2,700
2026/05/19 847 920 847 909 10,700
2026/05/18 863 864 845 846 6,800
2026/05/15 916 938 867 878 23,300
2026/05/14 951 960 941 946 19,300
2026/05/13 951 964 951 951 1,600
2026/05/12 950 965 950 965 6,500
2026/05/11 960 960 935 954 7,100
2026/05/08 945 945 935 945 3,900
2026/05/07 950 950 932 942 4,800
2026/05/01 952 970 930 940 6,400
2026/04/30 965 965 920 958 6,400
2026/04/28 926 966 926 965 6,500
2026/04/28 1 -> 2.00 分割
2026/04/27 1,966 1,966 1,838 1,844 6,400
2026/04/24 1,793 1,824 1,793 1,806 1,600
2026/04/23 1,851 1,851 1,800 1,804 4,400
2026/04/22 1,828 1,862 1,826 1,845 2,500
2026/04/21 1,860 1,870 1,845 1,853 4,700
2026/04/20 1,870 1,871 1,853 1,860 2,600
2026/04/17 1,857 1,870 1,840 1,869 8,600
2026/04/16 1,803 1,858 1,803 1,835 20,200
2026/04/15 1,709 1,738 1,701 1,738 3,500
2026/04/14 1,705 1,722 1,700 1,706 4,200
2026/04/13 1,690 1,705 1,683 1,687 1,800
2026/04/10 1,673 1,707 1,673 1,707 2,300
2026/04/09 1,699 1,703 1,680 1,698 2,900
2026/04/08 1,694 1,702 1,677 1,689 3,700
2026/04/07 1,696 1,696 1,657 1,682 2,700
2026/04/06 1,621 1,666 1,621 1,666 4,000
2026/04/03 1,597 1,633 1,597 1,619 3,200
2026/03/27 1,478 1,494 1,457 1,489 10,900
2026/03/26 1,478 1,479 1,444 1,478 8,100
2026/03/25 1,423 1,500 1,423 1,458 8,200
2026/03/24 1,406 1,420 1,399 1,404 3,000
2026/03/23 1,429 1,429 1,381 1,402 17,800
2026/03/19 1,458 1,487 1,440 1,443 10,800
2026/03/18 1,482 1,486 1,466 1,476 5,700
2026/03/17 1,472 1,484 1,463 1,472 9,200
2026/03/16 1,496 1,510 1,454 1,460 20,400
2026/03/13 1,499 1,516 1,483 1,500 13,000
2026/03/12 1,471 1,678 1,470 1,488 81,500
2026/03/11 1,477 1,499 1,470 1,478 7,100
2026/03/10 1,515 1,515 1,466 1,498 2,600
2026/03/09 1,458 1,498 1,458 1,486 5,200
2026/03/06 1,490 1,532 1,490 1,516 2,400
2026/03/05 1,460 1,500 1,460 1,488 2,400
2026/03/04 1,473 1,473 1,412 1,420 9,600
2026/03/03 1,516 1,516 1,473 1,494 5,800
2026/03/02 1,500 1,502 1,470 1,495 5,300
2026/02/27 1,504 1,519 1,478 1,517 2,500
2026/02/26 1,543 1,543 1,475 1,526 9,400
2026/02/25 1,433 1,520 1,433 1,503 18,200
2026/02/24 1,578 1,590 1,375 1,403 39,000
2026/02/20 1,600 1,643 1,576 1,578 8,600
2026/02/19 1,602 1,650 1,600 1,603 8,000
2026/02/18 1,620 1,620 1,586 1,586 7,200
2026/02/17 1,641 1,641 1,576 1,597 13,600
2026/02/16 1,601 1,672 1,592 1,667 25,100
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

このページの先頭へ