ヴィッツ(4440)の株価時系列情報
ヴィッツ(4440)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 |
|---|---|---|---|---|---|
| 2026/02/24 | 1,420 | 1,473 | 1,393 | 1,454 | 39,100 |
| 2026/02/20 | 1,467 | 1,467 | 1,436 | 1,436 | 10,300 |
| 2026/02/19 | 1,508 | 1,508 | 1,461 | 1,485 | 16,100 |
| 2026/02/18 | 1,512 | 1,512 | 1,474 | 1,502 | 18,500 |
| 2026/02/17 | 1,482 | 1,515 | 1,443 | 1,500 | 35,200 |
| 2026/02/16 | 1,400 | 1,459 | 1,398 | 1,459 | 26,500 |
| 2026/02/13 | 1,450 | 1,450 | 1,377 | 1,377 | 56,700 |
| 2026/02/12 | 1,505 | 1,529 | 1,464 | 1,470 | 27,800 |
| 2026/02/10 | 1,443 | 1,503 | 1,443 | 1,499 | 34,600 |
| 2026/02/09 | 1,485 | 1,485 | 1,421 | 1,432 | 34,200 |
| 2026/02/06 | 1,500 | 1,505 | 1,423 | 1,425 | 81,000 |
| 2026/02/05 | 1,508 | 1,520 | 1,497 | 1,505 | 30,300 |
| 2026/02/04 | 1,580 | 1,580 | 1,501 | 1,520 | 39,900 |
| 2026/02/03 | 1,568 | 1,582 | 1,546 | 1,580 | 22,600 |
| 2026/02/02 | 1,554 | 1,578 | 1,528 | 1,532 | 28,200 |
| 2026/01/30 | 1,536 | 1,565 | 1,520 | 1,554 | 28,100 |
| 2026/01/29 | 1,583 | 1,591 | 1,534 | 1,536 | 55,800 |
| 2026/01/28 | 1,591 | 1,610 | 1,573 | 1,591 | 41,900 |
| 2026/01/27 | 1,597 | 1,633 | 1,588 | 1,599 | 21,300 |
| 2026/01/26 | 1,626 | 1,635 | 1,570 | 1,617 | 54,600 |
| 2026/01/23 | 1,660 | 1,663 | 1,611 | 1,627 | 32,200 |
| 2026/01/22 | 1,701 | 1,702 | 1,639 | 1,649 | 34,500 |
| 2026/01/21 | 1,603 | 1,669 | 1,588 | 1,648 | 55,300 |
| 2026/01/20 | 1,706 | 1,706 | 1,626 | 1,636 | 75,600 |
| 2026/01/19 | 1,650 | 1,720 | 1,611 | 1,706 | 214,600 |
| 2026/01/16 | 1,520 | 1,520 | 1,448 | 1,465 | 35,300 |
| 2026/01/15 | 1,479 | 1,534 | 1,446 | 1,520 | 61,100 |
| 2026/01/14 | 1,548 | 1,566 | 1,505 | 1,516 | 55,800 |
| 2026/01/13 | 1,539 | 1,594 | 1,460 | 1,563 | 276,600 |
| 2026/01/09 | 1,190 | 1,480 | 1,182 | 1,480 | 69,000 |
| 2026/01/08 | 1,187 | 1,205 | 1,177 | 1,180 | 21,400 |
| 2026/01/07 | 1,170 | 1,206 | 1,167 | 1,198 | 23,300 |
| 2026/01/06 | 1,164 | 1,185 | 1,150 | 1,176 | 17,200 |
| 2026/01/05 | 1,145 | 1,155 | 1,123 | 1,149 | 15,300 |
| 2025/12/30 | 1,139 | 1,140 | 1,122 | 1,136 | 9,700 |
| 2025/12/29 | 1,096 | 1,139 | 1,085 | 1,139 | 14,200 |
| 2025/12/26 | 1,106 | 1,110 | 1,088 | 1,088 | 10,500 |
| 2025/12/25 | 1,080 | 1,099 | 1,077 | 1,099 | 14,700 |
| 2025/12/24 | 1,109 | 1,109 | 1,071 | 1,077 | 40,200 |
| 2025/12/23 | 1,111 | 1,130 | 1,096 | 1,112 | 13,600 |
| 2025/12/22 | 1,144 | 1,151 | 1,082 | 1,121 | 26,200 |
| 2025/12/19 | 1,087 | 1,135 | 1,087 | 1,130 | 15,300 |
| 2025/12/18 | 1,066 | 1,090 | 1,066 | 1,090 | 5,800 |
| 2025/12/17 | 1,062 | 1,088 | 1,062 | 1,088 | 6,200 |
| 2025/12/16 | 1,094 | 1,098 | 1,061 | 1,061 | 12,500 |
| 2025/12/15 | 1,061 | 1,087 | 1,061 | 1,079 | 5,100 |
| 2025/12/12 | 1,092 | 1,092 | 1,058 | 1,065 | 8,100 |
| 2025/12/11 | 1,119 | 1,119 | 1,061 | 1,071 | 29,000 |
| 2025/12/10 | 1,113 | 1,113 | 1,092 | 1,110 | 10,400 |
| 2025/12/09 | 1,113 | 1,128 | 1,090 | 1,096 | 14,800 |
| 2025/12/08 | 1,081 | 1,131 | 1,075 | 1,116 | 29,000 |
| 2025/12/05 | 1,056 | 1,077 | 1,054 | 1,077 | 14,300 |
| 2025/12/04 | 1,030 | 1,062 | 1,030 | 1,051 | 12,100 |
| 2025/12/03 | 1,043 | 1,043 | 1,027 | 1,029 | 7,800 |
| 2025/12/02 | 1,057 | 1,057 | 1,029 | 1,043 | 13,800 |
| 2025/12/01 | 1,070 | 1,075 | 1,051 | 1,057 | 8,100 |
| 2025/11/28 | 1,055 | 1,066 | 1,055 | 1,063 | 6,500 |
| 2025/11/27 | 1,067 | 1,071 | 1,050 | 1,050 | 8,400 |
| 2025/11/26 | 1,024 | 1,057 | 1,024 | 1,057 | 11,800 |
| 2025/11/25 | 1,030 | 1,032 | 1,013 | 1,016 | 15,800 |
| 2025/11/21 | 999 | 1,040 | 999 | 1,028 | 18,600 |
| 2025/11/20 | 1,012 | 1,020 | 1,007 | 1,012 | 26,100 |
| 2025/11/19 | 1,031 | 1,035 | 1,000 | 1,000 | 35,200 |
| 2025/11/18 | 1,050 | 1,051 | 1,033 | 1,038 | 19,800 |
| 2025/11/17 | 1,056 | 1,056 | 1,034 | 1,053 | 15,900 |
| 2025/11/14 | 1,059 | 1,071 | 1,045 | 1,054 | 17,100 |
| 2025/11/13 | 1,079 | 1,085 | 1,070 | 1,071 | 8,600 |
| 2025/11/12 | 1,077 | 1,084 | 1,062 | 1,079 | 3,900 |
| 2025/11/11 | 1,083 | 1,083 | 1,055 | 1,066 | 11,900 |
| 2025/11/10 | 1,057 | 1,083 | 1,042 | 1,078 | 8,000 |
| 2025/11/07 | 1,057 | 1,057 | 1,044 | 1,057 | 4,300 |
| 2025/11/06 | 1,053 | 1,083 | 1,053 | 1,061 | 8,400 |
| 2025/11/05 | 1,066 | 1,074 | 1,030 | 1,053 | 19,000 |
| 2025/11/04 | 1,076 | 1,087 | 1,064 | 1,081 | 11,500 |
| 2025/10/31 | 1,106 | 1,106 | 1,080 | 1,083 | 8,600 |
| 2025/10/30 | 1,106 | 1,115 | 1,095 | 1,102 | 14,000 |
| 2025/10/29 | 1,136 | 1,136 | 1,107 | 1,107 | 7,500 |
| 2025/10/28 | 1,167 | 1,167 | 1,136 | 1,136 | 10,400 |
| 2025/10/27 | 1,181 | 1,181 | 1,158 | 1,167 | 12,800 |
| 2025/10/24 | 1,161 | 1,176 | 1,143 | 1,170 | 14,800 |
| 2025/10/23 | 1,186 | 1,186 | 1,158 | 1,162 | 11,300 |
| 2025/10/22 | 1,185 | 1,196 | 1,185 | 1,189 | 14,300 |
| 2025/10/21 | 1,187 | 1,203 | 1,159 | 1,185 | 25,700 |
| 2025/10/20 | 1,140 | 1,185 | 1,132 | 1,185 | 54,900 |
| 2025/10/17 | 1,120 | 1,143 | 1,107 | 1,133 | 26,900 |
| 2025/10/16 | 1,116 | 1,142 | 1,105 | 1,132 | 47,200 |
| 2025/10/15 | 1,160 | 1,178 | 1,112 | 1,114 | 80,500 |
| 2025/10/14 | 1,163 | 1,260 | 1,093 | 1,110 | 201,700 |
| 2025/10/10 | 1,212 | 1,236 | 1,175 | 1,183 | 58,000 |
| 2025/10/09 | 1,225 | 1,239 | 1,205 | 1,212 | 19,400 |
| 2025/10/08 | 1,249 | 1,249 | 1,210 | 1,228 | 25,400 |
| 2025/10/07 | 1,251 | 1,251 | 1,210 | 1,220 | 21,800 |
| 2025/10/06 | 1,258 | 1,279 | 1,233 | 1,249 | 17,500 |
| 2025/10/03 | 1,204 | 1,237 | 1,202 | 1,228 | 11,000 |
| 2025/10/02 | 1,220 | 1,236 | 1,201 | 1,204 | 11,400 |
| 2025/10/01 | 1,250 | 1,257 | 1,200 | 1,214 | 33,200 |
| 2025/09/30 | 1,291 | 1,291 | 1,256 | 1,256 | 10,100 |
| 2025/09/29 | 1,302 | 1,330 | 1,282 | 1,282 | 12,000 |
| 2025/09/26 | 1,288 | 1,315 | 1,288 | 1,307 | 21,300 |
| 2025/09/25 | 1,300 | 1,304 | 1,277 | 1,288 | 5,700 |
| 2025/09/24 | 1,329 | 1,330 | 1,268 | 1,296 | 23,500 |
| 2025/09/22 | 1,250 | 1,319 | 1,250 | 1,315 | 40,700 |
| 2025/09/19 | 1,299 | 1,299 | 1,197 | 1,237 | 96,000 |
| 2025/09/18 | 1,304 | 1,305 | 1,280 | 1,302 | 14,900 |
| 2025/09/17 | 1,284 | 1,297 | 1,274 | 1,297 | 5,900 |
| 2025/09/16 | 1,305 | 1,305 | 1,264 | 1,284 | 28,500 |
| 2025/09/12 | 1,351 | 1,351 | 1,283 | 1,305 | 30,700 |
| 2025/09/11 | 1,356 | 1,379 | 1,343 | 1,361 | 9,600 |
| 2025/09/10 | 1,337 | 1,355 | 1,328 | 1,348 | 6,800 |
| 2025/09/09 | 1,350 | 1,369 | 1,326 | 1,334 | 11,000 |
| 2025/09/08 | 1,328 | 1,358 | 1,328 | 1,345 | 6,500 |
| 2025/09/05 | 1,323 | 1,339 | 1,307 | 1,325 | 17,000 |
| 2025/09/04 | 1,334 | 1,335 | 1,303 | 1,322 | 13,000 |
| 2025/09/03 | 1,355 | 1,394 | 1,329 | 1,335 | 23,700 |
| 2025/09/02 | 1,360 | 1,375 | 1,348 | 1,354 | 12,900 |
| 2025/09/01 | 1,413 | 1,413 | 1,336 | 1,348 | 24,700 |
| 2025/08/29 | 1,405 | 1,418 | 1,392 | 1,409 | 9,600 |
| 2025/08/28 | 1,387 | 1,428 | 1,386 | 1,408 | 14,300 |
| 2025/08/27 | 1,431 | 1,431 | 1,395 | 1,400 | 41,100 |
| 2025/08/26 | 1,415 | 1,433 | 1,415 | 1,424 | 13,000 |
| 2025/08/25 | 1,428 | 1,457 | 1,402 | 1,402 | 21,600 |
| 2025/08/22 | 1,464 | 1,464 | 1,422 | 1,428 | 27,800 |
| 2025/08/21 | 1,415 | 1,484 | 1,415 | 1,464 | 55,100 |
| 2025/08/20 | 1,448 | 1,468 | 1,386 | 1,407 | 30,400 |
| 2025/08/19 | 1,380 | 1,440 | 1,380 | 1,438 | 54,500 |
| 2025/08/18 | 1,318 | 1,367 | 1,318 | 1,350 | 23,300 |
| 2025/08/15 | 1,354 | 1,354 | 1,315 | 1,319 | 17,300 |
| 2025/08/14 | 1,345 | 1,350 | 1,328 | 1,350 | 14,100 |
| 2025/08/13 | 1,380 | 1,380 | 1,334 | 1,350 | 17,600 |
| 2025/08/12 | 1,400 | 1,400 | 1,349 | 1,386 | 25,200 |
| 2025/08/08 | 1,392 | 1,395 | 1,377 | 1,388 | 11,900 |
| 2025/08/07 | 1,375 | 1,432 | 1,370 | 1,394 | 23,100 |
| 2025/08/06 | 1,408 | 1,414 | 1,371 | 1,374 | 13,300 |
| 2025/08/05 | 1,397 | 1,408 | 1,393 | 1,407 | 5,600 |
| 2025/08/04 | 1,355 | 1,396 | 1,354 | 1,395 | 19,600 |
| 2025/08/01 | 1,377 | 1,395 | 1,373 | 1,395 | 10,900 |
| 2025/07/31 | 1,395 | 1,397 | 1,366 | 1,377 | 17,400 |
| 2025/07/30 | 1,348 | 1,395 | 1,346 | 1,395 | 22,000 |
| 2025/07/29 | 1,373 | 1,378 | 1,340 | 1,348 | 20,200 |
| 2025/07/28 | 1,410 | 1,430 | 1,355 | 1,373 | 26,100 |
| 2025/07/25 | 1,382 | 1,408 | 1,366 | 1,394 | 30,400 |
| 2025/07/24 | 1,374 | 1,390 | 1,345 | 1,379 | 40,700 |
| 2025/07/23 | 1,340 | 1,369 | 1,327 | 1,364 | 40,100 |
| 2025/07/22 | 1,350 | 1,364 | 1,312 | 1,331 | 36,300 |
| 2025/07/18 | 1,391 | 1,391 | 1,335 | 1,347 | 44,400 |
| 2025/07/17 | 1,334 | 1,376 | 1,319 | 1,370 | 76,200 |
| 2025/07/16 | 1,260 | 1,346 | 1,237 | 1,315 | 76,500 |
| 2025/07/15 | 1,233 | 1,275 | 1,218 | 1,263 | 114,600 |
| 2025/07/14 | 1,159 | 1,318 | 1,132 | 1,241 | 363,600 |
| 2025/07/11 | 1,153 | 1,160 | 1,143 | 1,146 | 24,000 |
| 2025/07/10 | 1,189 | 1,189 | 1,148 | 1,148 | 30,600 |
| 2025/07/09 | 1,180 | 1,185 | 1,165 | 1,170 | 16,000 |
| 2025/07/08 | 1,177 | 1,177 | 1,154 | 1,168 | 29,900 |
| 2025/07/07 | 1,178 | 1,203 | 1,172 | 1,185 | 27,100 |
| 2025/07/04 | 1,164 | 1,179 | 1,159 | 1,167 | 17,700 |
| 2025/07/03 | 1,178 | 1,187 | 1,140 | 1,153 | 33,900 |
| 2025/07/02 | 1,205 | 1,210 | 1,171 | 1,178 | 39,000 |
| 2025/07/01 | 1,277 | 1,277 | 1,222 | 1,235 | 23,600 |
| 2025/06/30 | 1,291 | 1,300 | 1,271 | 1,277 | 29,600 |
| 2025/06/27 | 1,266 | 1,307 | 1,253 | 1,261 | 47,900 |
| 2025/06/26 | 1,246 | 1,264 | 1,209 | 1,263 | 39,400 |
| 2025/06/25 | 1,248 | 1,251 | 1,229 | 1,235 | 18,800 |
| 2025/06/24 | 1,201 | 1,242 | 1,175 | 1,240 | 41,200 |
| 2025/06/23 | 1,189 | 1,202 | 1,175 | 1,190 | 19,100 |
| 2025/06/20 | 1,201 | 1,211 | 1,185 | 1,200 | 21,500 |
| 2025/06/19 | 1,232 | 1,249 | 1,190 | 1,193 | 24,200 |
| 2025/06/18 | 1,244 | 1,255 | 1,230 | 1,238 | 21,200 |
| 2025/06/17 | 1,244 | 1,260 | 1,224 | 1,257 | 30,400 |
| 2025/06/16 | 1,184 | 1,247 | 1,170 | 1,243 | 40,300 |
| 2025/06/13 | 1,253 | 1,260 | 1,169 | 1,184 | 43,000 |
| 2025/06/12 | 1,211 | 1,258 | 1,205 | 1,244 | 45,000 |
| 2025/06/11 | 1,194 | 1,233 | 1,192 | 1,229 | 29,400 |
| 2025/06/10 | 1,200 | 1,222 | 1,182 | 1,191 | 36,600 |
| 2025/06/09 | 1,227 | 1,245 | 1,190 | 1,193 | 56,300 |
| 2025/06/06 | 1,215 | 1,266 | 1,207 | 1,234 | 82,700 |
| 2025/06/05 | 1,205 | 1,240 | 1,179 | 1,196 | 112,000 |
| 2025/06/04 | 1,155 | 1,211 | 1,148 | 1,197 | 447,100 |
| 2025/06/03 | 1,159 | 1,166 | 1,136 | 1,144 | 164,000 |
| 2025/06/02 | 1,171 | 1,196 | 1,160 | 1,178 | 82,400 |
| 2025/05/30 | 1,202 | 1,220 | 1,173 | 1,183 | 80,900 |
| 2025/05/29 | 1,241 | 1,255 | 1,194 | 1,203 | 329,800 |
| 2025/05/28 | 1,139 | 1,248 | 1,125 | 1,231 | 422,300 |
| 2025/05/27 | 1,097 | 1,278 | 1,053 | 1,117 | 1,222,900 |
| 2025/05/26 | 1,085 | 1,134 | 1,075 | 1,103 | 94,800 |
| 2025/05/23 | 1,084 | 1,106 | 1,071 | 1,085 | 146,700 |
| 2025/05/22 | 1,060 | 1,107 | 1,056 | 1,074 | 269,300 |
| 2025/05/21 | 1,108 | 1,154 | 1,058 | 1,068 | 377,900 |
| 2025/05/20 | 1,190 | 1,211 | 1,181 | 1,198 | 7,800 |
| 2025/05/19 | 1,200 | 1,209 | 1,170 | 1,190 | 11,700 |
| 2025/05/16 | 1,164 | 1,231 | 1,151 | 1,210 | 38,400 |
| 2025/05/15 | 1,175 | 1,181 | 1,151 | 1,153 | 10,000 |
| 2025/05/14 | 1,144 | 1,185 | 1,121 | 1,178 | 29,100 |
| 2025/05/13 | 1,116 | 1,149 | 1,116 | 1,133 | 17,500 |
| 2025/05/12 | 1,091 | 1,138 | 1,084 | 1,119 | 14,600 |
| 2025/05/09 | 1,078 | 1,135 | 1,078 | 1,121 | 39,900 |
| 2025/05/08 | 1,075 | 1,100 | 1,073 | 1,078 | 10,900 |
| 2025/05/07 | 1,084 | 1,108 | 1,070 | 1,081 | 42,000 |
| 2025/05/02 | 1,035 | 1,090 | 1,033 | 1,073 | 29,100 |
| 2025/05/01 | 1,020 | 1,049 | 982 | 1,045 | 51,700 |
| 2025/04/30 | 1,005 | 1,032 | 993 | 1,021 | 21,300 |