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

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
2026/07/10 1,134 1,160 1,134 1,138 12,200
2026/07/09 1,115 1,119 1,108 1,119 7,700
2026/07/08 1,145 1,145 1,118 1,124 9,900
2026/07/07 1,159 1,160 1,124 1,130 13,800
2026/07/06 1,140 1,170 1,140 1,157 13,100
2026/07/03 1,138 1,152 1,134 1,135 9,400
2026/07/02 1,113 1,140 1,113 1,121 6,400
2026/07/01 1,134 1,134 1,111 1,113 9,200
2026/06/30 1,134 1,149 1,115 1,134 9,100
2026/06/29 1,115 1,138 1,115 1,120 6,000
2026/06/26 1,106 1,127 1,094 1,113 11,400
2026/06/25 1,131 1,131 1,103 1,106 11,700
2026/06/24 1,104 1,134 1,093 1,101 14,800
2026/06/23 1,140 1,166 1,105 1,105 21,400
2026/06/22 1,118 1,173 1,117 1,136 22,800
2026/06/19 1,127 1,127 1,101 1,107 10,700
2026/06/18 1,108 1,126 1,099 1,126 14,000
2026/06/17 1,091 1,108 1,070 1,088 30,400
2026/06/16 1,104 1,104 1,072 1,078 18,800
2026/06/15 1,088 1,128 1,085 1,115 12,700
2026/06/12 1,050 1,064 1,038 1,058 6,300
2026/06/11 1,060 1,060 1,032 1,048 15,100
2026/06/10 1,070 1,070 1,043 1,064 25,500
2026/06/09 1,071 1,075 1,053 1,055 11,500
2026/06/08 1,077 1,100 1,051 1,056 24,100
2026/06/05 1,081 1,128 1,081 1,096 13,500
2026/06/04 1,086 1,100 1,076 1,081 14,100
2026/06/03 1,088 1,108 1,073 1,107 13,400
2026/06/02 1,100 1,111 1,079 1,101 24,200
2026/06/01 1,130 1,130 1,103 1,104 24,800
2026/05/29 1,110 1,130 1,105 1,120 23,000
2026/05/28 1,130 1,145 1,109 1,121 20,400
2026/05/27 1,159 1,163 1,121 1,146 27,000
2026/05/26 1,130 1,161 1,118 1,159 27,300
2026/05/25 1,147 1,147 1,102 1,111 26,100
2026/05/22 1,139 1,161 1,121 1,121 17,700
2026/05/21 1,150 1,150 1,137 1,144 6,400
2026/05/20 1,188 1,188 1,116 1,140 15,200
2026/05/19 1,181 1,190 1,160 1,162 17,100
2026/05/18 1,160 1,170 1,142 1,156 18,200
2026/05/15 1,157 1,183 1,153 1,154 17,500
2026/05/14 1,220 1,220 1,156 1,166 26,600
2026/05/13 1,193 1,222 1,193 1,222 12,000
2026/05/12 1,208 1,214 1,173 1,187 20,700
2026/05/11 1,198 1,220 1,183 1,204 29,000
2026/05/08 1,192 1,205 1,181 1,190 16,700
2026/05/07 1,197 1,203 1,163 1,176 21,300
2026/05/01 1,169 1,185 1,152 1,182 26,400
2026/04/30 1,214 1,214 1,164 1,176 41,900
2026/04/28 1,203 1,226 1,194 1,214 18,600
2026/04/27 1,200 1,228 1,171 1,205 53,200
2026/04/24 1,200 1,214 1,177 1,193 40,000
2026/04/23 1,238 1,243 1,188 1,205 48,200
2026/04/22 1,220 1,241 1,212 1,231 37,100
2026/04/21 1,259 1,259 1,222 1,227 63,200
2026/04/20 1,275 1,275 1,228 1,254 84,400
2026/04/17 1,306 1,310 1,280 1,288 59,200
2026/04/16 1,311 1,343 1,290 1,325 76,300
2026/04/15 1,305 1,313 1,271 1,311 95,100
2026/04/14 1,272 1,307 1,250 1,280 168,800
2026/04/13 1,600 1,625 1,160 1,242 502,900
2026/04/10 1,615 1,616 1,544 1,560 32,100
2026/04/09 1,592 1,612 1,566 1,612 23,500
2026/04/08 1,609 1,610 1,568 1,581 23,400
2026/04/07 1,578 1,595 1,561 1,591 13,100
2026/04/06 1,600 1,626 1,562 1,571 18,700
2026/04/03 1,588 1,597 1,555 1,595 14,800
2026/03/27 1,509 1,543 1,480 1,541 14,000
2026/03/26 1,555 1,564 1,501 1,531 11,600
2026/03/25 1,550 1,569 1,536 1,554 9,200
2026/03/24 1,487 1,526 1,459 1,510 18,600
2026/03/23 1,474 1,481 1,417 1,438 22,100
2026/03/19 1,537 1,562 1,512 1,514 17,300
2026/03/18 1,508 1,600 1,508 1,577 26,100
2026/03/17 1,548 1,548 1,504 1,504 13,700
2026/03/16 1,499 1,525 1,485 1,525 15,900
2026/03/13 1,477 1,494 1,458 1,493 10,400
2026/03/12 1,502 1,526 1,475 1,501 15,500
2026/03/11 1,548 1,548 1,501 1,523 13,400
2026/03/10 1,473 1,537 1,454 1,519 30,900
2026/03/09 1,435 1,480 1,417 1,443 35,100
2026/03/06 1,487 1,545 1,470 1,535 13,700
2026/03/05 1,441 1,467 1,401 1,467 34,400
2026/03/04 1,432 1,465 1,374 1,394 39,400
2026/03/03 1,538 1,538 1,481 1,481 16,600
2026/03/02 1,511 1,529 1,466 1,509 19,000
2026/02/27 1,500 1,548 1,500 1,535 18,900
2026/02/26 1,493 1,523 1,481 1,497 29,000
2026/02/25 1,470 1,499 1,451 1,463 18,100
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

このページの先頭へ