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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/28 | 967 | 1,023 | 947 | 1,015 | 162,900 |
| 2025/04/25 | 943 | 988 | 914 | 967 | 197,300 |
| 2025/04/24 | 936 | 947 | 930 | 941 | 5,700 |
| 2025/04/23 | 950 | 966 | 912 | 931 | 128,500 |
| 2025/04/22 | 929 | 959 | 922 | 939 | 34,900 |
| 2025/04/21 | 970 | 1,060 | 928 | 944 | 410,400 |
| 2025/04/18 | 967 | 985 | 957 | 985 | 12,600 |
| 2025/04/17 | 922 | 975 | 919 | 965 | 57,900 |
| 2025/04/16 | 956 | 956 | 907 | 907 | 8,400 |
| 2025/04/15 | 978 | 1,013 | 941 | 941 | 54,400 |
| 2025/04/14 | 970 | 988 | 937 | 963 | 32,200 |
| 2025/04/11 | 891 | 955 | 878 | 955 | 93,300 |
| 2025/04/10 | 924 | 924 | 872 | 889 | 10,500 |
| 2025/04/09 | 856 | 862 | 807 | 834 | 4,800 |
| 2025/04/08 | 813 | 875 | 791 | 871 | 10,500 |
| 2025/04/07 | 748 | 816 | 736 | 750 | 18,900 |
| 2025/04/04 | 910 | 916 | 825 | 853 | 22,800 |
| 2025/04/03 | 926 | 949 | 922 | 940 | 14,200 |
| 2025/04/02 | 1,006 | 1,006 | 971 | 971 | 7,600 |
| 2025/04/01 | 1,005 | 1,008 | 994 | 997 | 4,700 |
| 2025/03/31 | 1,007 | 1,017 | 1,001 | 1,003 | 9,800 |
| 2025/03/28 | 1,009 | 1,018 | 1,003 | 1,018 | 6,200 |
| 2025/03/27 | 1,022 | 1,024 | 991 | 1,022 | 10,500 |
| 2025/03/26 | 1,020 | 1,035 | 1,014 | 1,014 | 18,800 |
| 2025/03/25 | 1,013 | 1,029 | 1,010 | 1,016 | 13,200 |
| 2025/03/24 | 1,005 | 1,017 | 1,000 | 1,013 | 6,100 |
| 2025/03/21 | 1,012 | 1,012 | 995 | 1,001 | 7,200 |
| 2025/03/19 | 1,022 | 1,022 | 1,002 | 1,013 | 8,300 |
| 2025/03/18 | 981 | 1,020 | 981 | 1,015 | 19,500 |
| 2025/03/17 | 986 | 991 | 973 | 976 | 8,500 |
| 2025/03/14 | 978 | 995 | 971 | 971 | 6,200 |
| 2025/03/13 | 1,000 | 1,012 | 980 | 980 | 8,900 |
| 2025/03/12 | 969 | 989 | 968 | 985 | 2,000 |
| 2025/03/11 | 968 | 988 | 968 | 975 | 12,400 |
| 2025/03/10 | 1,026 | 1,026 | 995 | 998 | 11,100 |
| 2025/03/07 | 1,065 | 1,065 | 1,019 | 1,024 | 3,100 |
| 2025/03/06 | 1,049 | 1,065 | 1,037 | 1,065 | 8,900 |
| 2025/03/05 | 1,017 | 1,055 | 1,000 | 1,045 | 11,100 |
| 2025/03/04 | 1,018 | 1,047 | 1,012 | 1,026 | 7,600 |
| 2025/03/03 | 1,053 | 1,075 | 1,021 | 1,024 | 9,900 |
| 2025/02/28 | 1,014 | 1,041 | 990 | 1,039 | 21,500 |
| 2025/02/27 | 1,025 | 1,045 | 1,025 | 1,030 | 5,800 |
| 2025/02/26 | 1,054 | 1,057 | 1,021 | 1,031 | 19,200 |
| 2025/02/25 | 1,106 | 1,114 | 1,053 | 1,063 | 23,800 |
| 2025/02/21 | 1,129 | 1,141 | 1,111 | 1,133 | 10,300 |
| 2025/02/20 | 1,122 | 1,145 | 1,101 | 1,129 | 14,000 |
| 2025/02/19 | 1,096 | 1,134 | 1,096 | 1,129 | 11,700 |
| 2025/02/18 | 1,092 | 1,124 | 1,091 | 1,096 | 6,800 |
| 2025/02/17 | 1,085 | 1,132 | 1,085 | 1,094 | 9,900 |
| 2025/02/14 | 1,110 | 1,120 | 1,086 | 1,086 | 13,700 |
| 2025/02/13 | 1,102 | 1,143 | 1,093 | 1,110 | 14,300 |
| 2025/02/12 | 1,133 | 1,145 | 1,087 | 1,105 | 19,200 |
| 2025/02/10 | 1,084 | 1,150 | 1,084 | 1,128 | 24,600 |
| 2025/02/07 | 1,092 | 1,116 | 1,080 | 1,084 | 24,000 |
| 2025/02/06 | 1,079 | 1,098 | 1,057 | 1,076 | 17,800 |
| 2025/02/05 | 1,032 | 1,072 | 1,032 | 1,072 | 14,300 |
| 2025/02/04 | 1,020 | 1,050 | 1,020 | 1,033 | 13,500 |
| 2025/02/03 | 1,046 | 1,046 | 1,000 | 1,017 | 17,700 |
| 2025/01/31 | 1,074 | 1,074 | 1,038 | 1,048 | 9,700 |
| 2025/01/30 | 1,060 | 1,064 | 1,030 | 1,064 | 35,700 |
| 2025/01/29 | 1,085 | 1,095 | 1,060 | 1,060 | 19,700 |
| 2025/01/28 | 1,042 | 1,089 | 1,042 | 1,085 | 21,700 |
| 2025/01/27 | 1,080 | 1,080 | 1,027 | 1,042 | 19,200 |
| 2025/01/24 | 1,057 | 1,070 | 1,030 | 1,066 | 23,100 |
| 2025/01/23 | 1,015 | 1,088 | 1,001 | 1,051 | 48,900 |
| 2025/01/22 | 982 | 1,011 | 966 | 1,009 | 21,400 |
| 2025/01/21 | 981 | 1,005 | 980 | 982 | 21,700 |
| 2025/01/20 | 980 | 997 | 950 | 980 | 47,200 |
| 2025/01/17 | 915 | 944 | 891 | 914 | 24,800 |
| 2025/01/16 | 966 | 982 | 917 | 917 | 30,300 |
| 2025/01/15 | 997 | 997 | 944 | 960 | 35,800 |
| 2025/01/14 | 1,049 | 1,049 | 960 | 997 | 92,600 |
| 2025/01/10 | 1,014 | 1,166 | 992 | 1,052 | 193,100 |
| 2025/01/09 | 1,031 | 1,037 | 990 | 1,025 | 48,600 |
| 2025/01/08 | 970 | 1,030 | 961 | 986 | 23,400 |
| 2025/01/07 | 960 | 1,000 | 945 | 971 | 26,700 |
| 2025/01/06 | 936 | 975 | 929 | 941 | 17,700 |
| 2024/12/30 | 934 | 934 | 907 | 910 | 5,600 |
| 2024/12/27 | 944 | 944 | 904 | 932 | 11,200 |
| 2024/12/26 | 955 | 957 | 920 | 938 | 14,300 |
| 2024/12/25 | 893 | 940 | 893 | 940 | 11,200 |
| 2024/12/24 | 925 | 933 | 880 | 893 | 20,900 |
| 2024/12/23 | 941 | 946 | 895 | 929 | 18,000 |
| 2024/12/20 | 944 | 959 | 920 | 947 | 14,300 |
| 2024/12/19 | 915 | 946 | 915 | 943 | 12,300 |
| 2024/12/18 | 958 | 958 | 910 | 930 | 30,000 |
| 2024/12/17 | 979 | 1,000 | 950 | 966 | 28,400 |
| 2024/12/16 | 976 | 981 | 939 | 979 | 28,900 |
| 2024/12/13 | 961 | 1,018 | 961 | 976 | 37,900 |
| 2024/12/12 | 1,001 | 1,001 | 965 | 965 | 20,900 |
| 2024/12/11 | 962 | 1,047 | 955 | 1,001 | 42,500 |
| 2024/12/10 | 955 | 1,021 | 950 | 960 | 56,400 |
| 2024/12/09 | 940 | 1,025 | 921 | 970 | 88,900 |
| 2024/12/06 | 912 | 925 | 901 | 925 | 25,900 |
| 2024/12/05 | 870 | 910 | 865 | 910 | 64,800 |
| 2024/12/04 | 830 | 860 | 825 | 860 | 16,400 |
| 2024/12/03 | 805 | 834 | 805 | 834 | 10,100 |
| 2024/12/02 | 822 | 824 | 801 | 810 | 4,800 |
| 2024/11/29 | 825 | 838 | 822 | 822 | 3,200 |
| 2024/11/28 | 815 | 833 | 814 | 823 | 4,800 |
| 2024/11/27 | 839 | 839 | 815 | 822 | 3,800 |
| 2024/11/26 | 850 | 855 | 831 | 845 | 16,800 |
| 2024/11/25 | 789 | 870 | 789 | 850 | 37,000 |
| 2024/11/22 | 789 | 789 | 787 | 788 | 500 |
| 2024/11/21 | 797 | 797 | 778 | 784 | 1,900 |
| 2024/11/20 | 796 | 796 | 783 | 796 | 1,200 |
| 2024/11/19 | 788 | 789 | 774 | 789 | 3,300 |
| 2024/11/18 | 781 | 787 | 780 | 787 | 1,100 |
| 2024/11/15 | 793 | 794 | 779 | 781 | 1,200 |
| 2024/11/14 | 781 | 798 | 781 | 798 | 1,000 |
| 2024/11/13 | 777 | 782 | 777 | 781 | 400 |
| 2024/11/12 | 784 | 785 | 784 | 784 | 1,000 |
| 2024/11/08 | 799 | 799 | 783 | 799 | 900 |
| 2024/11/07 | 777 | 797 | 777 | 797 | 1,900 |
| 2024/11/06 | 784 | 795 | 778 | 778 | 2,800 |
| 2024/11/05 | 774 | 779 | 773 | 777 | 1,000 |
| 2024/11/01 | 787 | 787 | 773 | 776 | 1,500 |
| 2024/10/31 | 775 | 787 | 774 | 787 | 3,100 |
| 2024/10/30 | 783 | 798 | 774 | 774 | 19,300 |
| 2024/10/29 | 791 | 803 | 791 | 795 | 2,700 |
| 2024/10/28 | 789 | 803 | 789 | 803 | 6,600 |
| 2024/10/25 | 789 | 793 | 786 | 788 | 2,000 |
| 2024/10/24 | 791 | 796 | 780 | 784 | 8,400 |
| 2024/10/23 | 798 | 803 | 791 | 791 | 2,300 |
| 2024/10/22 | 802 | 805 | 800 | 800 | 2,200 |
| 2024/10/21 | 812 | 813 | 802 | 802 | 5,100 |
| 2024/10/18 | 822 | 822 | 800 | 812 | 5,400 |
| 2024/10/17 | 822 | 825 | 821 | 822 | 2,300 |
| 2024/10/16 | 828 | 830 | 820 | 823 | 3,800 |
| 2024/10/15 | 848 | 848 | 823 | 828 | 16,500 |
| 2024/10/11 | 810 | 885 | 810 | 840 | 77,600 |
| 2024/10/10 | 815 | 815 | 801 | 810 | 4,300 |
| 2024/10/09 | 813 | 813 | 800 | 800 | 4,600 |
| 2024/10/08 | 808 | 816 | 806 | 811 | 700 |
| 2024/10/07 | 824 | 824 | 815 | 818 | 4,200 |
| 2024/10/04 | 823 | 823 | 811 | 818 | 800 |
| 2024/10/03 | 815 | 822 | 815 | 822 | 1,300 |
| 2024/10/02 | 819 | 819 | 806 | 806 | 3,500 |
| 2024/10/01 | 820 | 830 | 817 | 818 | 3,800 |
| 2024/09/30 | 815 | 829 | 808 | 819 | 2,600 |
| 2024/09/27 | 827 | 830 | 819 | 830 | 5,100 |
| 2024/09/26 | 820 | 830 | 815 | 830 | 9,400 |
| 2024/09/25 | 806 | 820 | 800 | 820 | 3,000 |
| 2024/09/24 | 812 | 812 | 800 | 800 | 1,400 |
| 2024/09/20 | 805 | 812 | 805 | 812 | 2,100 |
| 2024/09/19 | 802 | 810 | 802 | 804 | 3,600 |
| 2024/09/18 | 809 | 809 | 802 | 802 | 2,400 |
| 2024/09/17 | 801 | 812 | 797 | 803 | 1,300 |
| 2024/09/13 | 782 | 786 | 782 | 786 | 1,500 |
| 2024/09/12 | 782 | 782 | 774 | 781 | 3,400 |
| 2024/09/11 | 783 | 783 | 765 | 767 | 15,300 |
| 2024/09/10 | 785 | 788 | 783 | 783 | 2,400 |
| 2024/09/09 | 804 | 804 | 784 | 784 | 4,000 |
| 2024/09/06 | 799 | 804 | 791 | 804 | 2,000 |
| 2024/09/05 | 787 | 800 | 787 | 799 | 1,200 |
| 2024/09/04 | 806 | 806 | 782 | 784 | 9,900 |
| 2024/09/03 | 800 | 811 | 800 | 811 | 4,100 |
| 2024/09/02 | 802 | 810 | 802 | 810 | 5,500 |
| 2024/08/30 | 813 | 813 | 773 | 802 | 13,600 |
| 2024/08/29 | 825 | 825 | 806 | 811 | 2,300 |
| 2024/08/28 | 818 | 818 | 809 | 809 | 11,300 |
| 2024/08/27 | 818 | 820 | 812 | 818 | 1,900 |
| 2024/08/26 | 818 | 818 | 810 | 818 | 2,000 |
| 2024/08/23 | 808 | 810 | 805 | 808 | 2,100 |
| 2024/08/22 | 818 | 819 | 800 | 805 | 2,800 |
| 2024/08/21 | 819 | 819 | 814 | 818 | 1,700 |
| 2024/08/20 | 814 | 823 | 810 | 823 | 3,600 |
| 2024/08/19 | 814 | 823 | 807 | 810 | 4,800 |
| 2024/08/16 | 812 | 820 | 812 | 813 | 8,800 |
| 2024/08/15 | 815 | 815 | 805 | 811 | 3,100 |