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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/14 | 801 | 815 | 799 | 815 | 2,200 |
| 2024/08/13 | 795 | 814 | 795 | 812 | 5,700 |
| 2024/08/09 | 803 | 806 | 791 | 796 | 6,500 |
| 2024/08/08 | 787 | 803 | 781 | 800 | 6,100 |
| 2024/08/07 | 750 | 810 | 750 | 787 | 7,200 |
| 2024/08/06 | 736 | 778 | 736 | 756 | 2,300 |
| 2024/08/05 | 768 | 770 | 736 | 736 | 20,400 |
| 2024/08/02 | 790 | 792 | 778 | 783 | 18,600 |
| 2024/08/01 | 839 | 839 | 798 | 802 | 9,200 |
| 2024/07/31 | 800 | 839 | 800 | 839 | 7,300 |
| 2024/07/30 | 845 | 846 | 802 | 802 | 27,500 |
| 2024/07/29 | 853 | 853 | 841 | 847 | 3,200 |
| 2024/07/26 | 835 | 849 | 832 | 846 | 5,300 |
| 2024/07/25 | 833 | 838 | 823 | 828 | 5,500 |
| 2024/07/24 | 850 | 851 | 838 | 843 | 4,600 |
| 2024/07/23 | 833 | 846 | 833 | 846 | 5,100 |
| 2024/07/22 | 831 | 839 | 830 | 831 | 4,200 |
| 2024/07/19 | 839 | 840 | 828 | 828 | 4,000 |
| 2024/07/18 | 843 | 843 | 834 | 834 | 4,800 |
| 2024/07/17 | 846 | 850 | 836 | 850 | 8,400 |
| 2024/07/16 | 886 | 886 | 830 | 847 | 84,900 |
| 2024/07/12 | 776 | 786 | 776 | 781 | 4,800 |
| 2024/07/11 | 781 | 783 | 777 | 783 | 2,500 |
| 2024/07/10 | 787 | 793 | 777 | 781 | 8,000 |
| 2024/07/09 | 797 | 799 | 783 | 789 | 5,500 |
| 2024/07/08 | 786 | 800 | 786 | 795 | 4,700 |
| 2024/07/05 | 786 | 793 | 786 | 790 | 2,200 |
| 2024/07/04 | 793 | 793 | 790 | 790 | 5,400 |
| 2024/07/03 | 805 | 809 | 790 | 793 | 4,700 |
| 2024/07/02 | 807 | 811 | 803 | 808 | 1,300 |
| 2024/07/01 | 808 | 809 | 807 | 807 | 600 |
| 2024/06/28 | 816 | 819 | 800 | 804 | 3,900 |
| 2024/06/27 | 826 | 827 | 817 | 817 | 3,000 |
| 2024/06/26 | 827 | 827 | 812 | 827 | 5,800 |
| 2024/06/25 | 810 | 815 | 809 | 815 | 2,100 |
| 2024/06/24 | 808 | 811 | 808 | 811 | 800 |
| 2024/06/21 | 805 | 811 | 804 | 808 | 2,800 |
| 2024/06/20 | 803 | 830 | 800 | 806 | 16,600 |
| 2024/06/19 | 810 | 816 | 803 | 809 | 3,200 |
| 2024/06/18 | 824 | 824 | 811 | 811 | 2,800 |
| 2024/06/17 | 825 | 852 | 800 | 809 | 56,800 |
| 2024/06/14 | 805 | 812 | 805 | 812 | 1,500 |
| 2024/06/13 | 816 | 816 | 808 | 808 | 2,900 |
| 2024/06/12 | 810 | 816 | 803 | 816 | 10,900 |
| 2024/06/11 | 790 | 797 | 790 | 790 | 1,000 |
| 2024/06/10 | 791 | 798 | 789 | 789 | 2,500 |
| 2024/06/07 | 790 | 799 | 790 | 793 | 1,200 |
| 2024/06/06 | 794 | 794 | 790 | 790 | 1,200 |
| 2024/06/05 | 790 | 795 | 790 | 794 | 1,700 |
| 2024/06/04 | 790 | 792 | 787 | 790 | 1,200 |
| 2024/06/03 | 780 | 794 | 775 | 794 | 7,000 |
| 2024/05/31 | 779 | 783 | 777 | 780 | 1,500 |
| 2024/05/30 | 790 | 790 | 779 | 779 | 3,700 |
| 2024/05/29 | 796 | 796 | 780 | 781 | 4,000 |
| 2024/05/28 | 811 | 811 | 798 | 798 | 2,200 |
| 2024/05/27 | 817 | 817 | 810 | 813 | 4,700 |
| 2024/05/24 | 815 | 817 | 810 | 817 | 2,600 |
| 2024/05/23 | 816 | 821 | 815 | 817 | 1,700 |
| 2024/05/22 | 814 | 814 | 806 | 810 | 5,100 |
| 2024/05/21 | 800 | 830 | 799 | 814 | 21,900 |
| 2024/05/20 | 785 | 791 | 782 | 788 | 9,500 |
| 2024/05/17 | 797 | 797 | 782 | 782 | 4,400 |
| 2024/05/16 | 790 | 791 | 783 | 784 | 1,700 |
| 2024/05/15 | 797 | 797 | 791 | 791 | 1,300 |
| 2024/05/14 | 791 | 799 | 791 | 794 | 1,600 |
| 2024/05/13 | 796 | 804 | 787 | 791 | 3,600 |
| 2024/05/10 | 795 | 803 | 792 | 792 | 3,100 |
| 2024/05/09 | 803 | 803 | 793 | 793 | 3,100 |
| 2024/05/08 | 796 | 807 | 795 | 807 | 3,100 |
| 2024/05/07 | 774 | 795 | 770 | 789 | 9,700 |
| 2024/05/02 | 799 | 799 | 786 | 787 | 1,900 |
| 2024/05/01 | 790 | 794 | 786 | 792 | 1,000 |
| 2024/04/30 | 795 | 799 | 795 | 795 | 1,100 |
| 2024/04/26 | 808 | 808 | 790 | 790 | 18,500 |
| 2024/04/25 | 800 | 802 | 796 | 801 | 1,900 |
| 2024/04/24 | 787 | 804 | 787 | 804 | 3,900 |
| 2024/04/23 | 789 | 797 | 786 | 786 | 2,800 |
| 2024/04/22 | 790 | 795 | 789 | 792 | 3,100 |
| 2024/04/19 | 810 | 810 | 786 | 787 | 7,400 |
| 2024/04/18 | 807 | 810 | 800 | 808 | 5,900 |
| 2024/04/17 | 812 | 812 | 807 | 807 | 4,000 |
| 2024/04/16 | 831 | 832 | 812 | 812 | 5,200 |
| 2024/04/15 | 833 | 848 | 829 | 829 | 10,900 |
| 2024/04/12 | 812 | 829 | 812 | 829 | 7,600 |
| 2024/04/11 | 815 | 829 | 810 | 812 | 6,600 |
| 2024/04/10 | 818 | 818 | 806 | 815 | 3,700 |
| 2024/04/09 | 807 | 815 | 805 | 815 | 1,100 |
| 2024/04/08 | 799 | 810 | 799 | 800 | 2,100 |
| 2024/04/05 | 798 | 809 | 794 | 798 | 3,800 |
| 2024/04/04 | 808 | 808 | 797 | 797 | 2,200 |
| 2024/04/03 | 805 | 805 | 798 | 800 | 2,500 |
| 2024/04/02 | 808 | 813 | 805 | 805 | 2,300 |
| 2024/04/01 | 812 | 812 | 807 | 808 | 2,600 |
| 2024/03/29 | 809 | 815 | 804 | 804 | 3,000 |
| 2024/03/28 | 814 | 814 | 800 | 800 | 5,400 |
| 2024/03/27 | 807 | 815 | 805 | 810 | 4,100 |
| 2024/03/26 | 796 | 803 | 782 | 803 | 5,100 |
| 2024/03/25 | 776 | 786 | 776 | 779 | 2,300 |
| 2024/03/22 | 787 | 787 | 776 | 779 | 2,800 |
| 2024/03/21 | 787 | 788 | 782 | 782 | 2,300 |
| 2024/03/19 | 780 | 785 | 778 | 784 | 1,500 |
| 2024/03/18 | 790 | 790 | 777 | 783 | 4,500 |
| 2024/03/15 | 800 | 800 | 788 | 790 | 2,600 |
| 2024/03/14 | 786 | 793 | 786 | 788 | 2,100 |
| 2024/03/13 | 809 | 809 | 788 | 792 | 3,600 |
| 2024/03/12 | 790 | 801 | 790 | 801 | 4,500 |
| 2024/03/11 | 800 | 812 | 783 | 793 | 10,500 |
| 2024/03/08 | 794 | 818 | 794 | 812 | 8,400 |
| 2024/03/07 | 790 | 830 | 787 | 802 | 26,100 |
| 2024/03/06 | 768 | 784 | 768 | 784 | 6,000 |
| 2024/03/05 | 769 | 773 | 766 | 766 | 1,900 |
| 2024/03/04 | 791 | 791 | 759 | 771 | 7,000 |
| 2024/03/01 | 788 | 792 | 780 | 791 | 4,000 |
| 2024/02/29 | 790 | 790 | 774 | 776 | 4,300 |
| 2024/02/28 | 765 | 789 | 760 | 783 | 11,100 |
| 2024/02/27 | 780 | 780 | 767 | 769 | 6,000 |
| 2024/02/26 | 755 | 770 | 752 | 770 | 9,900 |
| 2024/02/22 | 753 | 755 | 747 | 747 | 2,900 |
| 2024/02/21 | 753 | 759 | 749 | 756 | 9,700 |
| 2024/02/20 | 769 | 769 | 753 | 758 | 4,300 |
| 2024/02/19 | 755 | 765 | 750 | 765 | 12,800 |
| 2024/02/16 | 760 | 766 | 722 | 749 | 56,300 |
| 2024/02/15 | 780 | 787 | 768 | 768 | 15,300 |
| 2024/02/14 | 798 | 798 | 783 | 787 | 13,700 |
| 2024/02/13 | 818 | 818 | 799 | 802 | 16,000 |
| 2024/02/09 | 812 | 814 | 808 | 810 | 7,200 |
| 2024/02/08 | 823 | 823 | 810 | 813 | 12,000 |
| 2024/02/07 | 826 | 828 | 820 | 823 | 2,600 |
| 2024/02/06 | 821 | 828 | 820 | 825 | 7,200 |
| 2024/02/05 | 821 | 826 | 821 | 826 | 2,300 |
| 2024/02/02 | 821 | 829 | 821 | 825 | 3,100 |
| 2024/02/01 | 836 | 836 | 821 | 821 | 12,700 |
| 2024/01/31 | 831 | 838 | 830 | 836 | 2,300 |
| 2024/01/30 | 841 | 841 | 830 | 830 | 21,900 |
| 2024/01/29 | 840 | 843 | 838 | 840 | 1,800 |
| 2024/01/26 | 842 | 849 | 831 | 837 | 8,000 |
| 2024/01/25 | 832 | 846 | 832 | 840 | 7,400 |
| 2024/01/24 | 835 | 840 | 831 | 831 | 10,100 |
| 2024/01/23 | 859 | 859 | 841 | 841 | 6,700 |
| 2024/01/22 | 847 | 867 | 847 | 861 | 8,900 |
| 2024/01/19 | 832 | 845 | 832 | 843 | 7,400 |
| 2024/01/18 | 830 | 845 | 830 | 838 | 6,200 |
| 2024/01/17 | 850 | 855 | 835 | 835 | 17,600 |
| 2024/01/16 | 867 | 867 | 846 | 853 | 14,700 |
| 2024/01/15 | 883 | 883 | 867 | 867 | 12,800 |
| 2024/01/12 | 887 | 888 | 872 | 880 | 10,000 |
| 2024/01/11 | 900 | 904 | 875 | 887 | 7,200 |
| 2024/01/10 | 894 | 907 | 894 | 898 | 4,500 |
| 2024/01/09 | 880 | 900 | 880 | 894 | 6,900 |
| 2024/01/05 | 892 | 894 | 880 | 880 | 5,000 |
| 2024/01/04 | 886 | 892 | 862 | 892 | 9,400 |