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
2021/12/30 1,458 1,459 1,430 1,448 6,300
2021/12/29 1,445 1,480 1,435 1,480 18,100
2021/12/28 1,429 1,480 1,425 1,464 29,700
2021/12/27 1,469 1,469 1,396 1,399 25,600
2021/12/24 1,459 1,488 1,441 1,457 29,700
2021/12/23 1,383 1,480 1,351 1,429 61,300
2021/12/22 1,254 1,365 1,254 1,339 33,900
2021/12/21 1,226 1,294 1,205 1,254 18,700
2021/12/20 1,251 1,251 1,210 1,219 12,400
2021/12/17 1,276 1,296 1,258 1,264 6,900
2021/12/16 1,298 1,326 1,291 1,300 17,500
2021/12/15 1,260 1,311 1,260 1,292 7,100
2021/12/14 1,292 1,305 1,251 1,279 17,000
2021/12/13 1,339 1,339 1,299 1,312 9,200
2021/12/10 1,417 1,417 1,345 1,345 8,800
2021/12/09 1,418 1,432 1,386 1,395 4,800
2021/12/08 1,408 1,426 1,404 1,418 14,100
2021/12/07 1,352 1,408 1,352 1,408 20,300
2021/12/06 1,384 1,384 1,315 1,322 27,000
2021/12/03 1,170 1,325 1,170 1,324 31,700
2021/12/02 1,250 1,272 1,188 1,193 39,100
2021/12/01 1,304 1,312 1,250 1,273 24,700
2021/11/30 1,373 1,377 1,318 1,318 7,900
2021/11/29 1,360 1,407 1,358 1,361 12,800
2021/11/26 1,408 1,428 1,378 1,402 19,600
2021/11/25 1,462 1,464 1,408 1,408 15,200
2021/11/24 1,505 1,511 1,460 1,466 13,700
2021/11/22 1,513 1,515 1,502 1,507 4,400
2021/11/19 1,546 1,561 1,517 1,521 7,600
2021/11/18 1,556 1,556 1,544 1,549 7,400
2021/11/17 1,597 1,600 1,565 1,566 8,200
2021/11/16 1,580 1,610 1,579 1,603 6,500
2021/11/15 1,559 1,580 1,556 1,580 6,800
2021/11/12 1,541 1,590 1,541 1,562 8,700
2021/11/11 1,570 1,575 1,545 1,545 7,000
2021/11/10 1,583 1,599 1,572 1,581 4,200
2021/11/09 1,612 1,613 1,571 1,574 6,900
2021/11/08 1,623 1,623 1,600 1,600 4,700
2021/11/05 1,621 1,636 1,608 1,632 6,400
2021/11/04 1,608 1,644 1,605 1,638 7,400
2021/11/02 1,629 1,629 1,606 1,614 3,500
2021/11/01 1,651 1,651 1,615 1,640 8,800
2021/10/29 1,659 1,659 1,637 1,645 5,400
2021/10/28 1,643 1,659 1,640 1,659 4,700
2021/10/27 1,660 1,660 1,646 1,649 4,700
2021/10/26 1,616 1,662 1,615 1,653 7,800
2021/10/25 1,595 1,616 1,571 1,616 5,900
2021/10/22 1,610 1,627 1,594 1,611 7,300
2021/10/21 1,666 1,687 1,609 1,609 17,700
2021/10/20 1,656 1,669 1,638 1,666 6,300
2021/10/19 1,633 1,658 1,627 1,656 8,500
2021/10/18 1,663 1,664 1,630 1,640 7,200
2021/10/15 1,616 1,664 1,616 1,653 11,500
2021/10/14 1,640 1,657 1,600 1,616 15,300
2021/10/13 1,659 1,659 1,587 1,591 5,700
2021/10/12 1,643 1,643 1,600 1,622 12,500
2021/10/11 1,681 1,696 1,630 1,663 15,300
2021/10/08 1,615 1,699 1,615 1,671 22,600
2021/10/07 1,559 1,620 1,559 1,575 5,300
2021/10/06 1,585 1,644 1,567 1,567 7,800
2021/10/05 1,567 1,596 1,540 1,585 10,000
2021/10/04 1,608 1,639 1,570 1,593 10,100
2021/10/01 1,670 1,670 1,618 1,623 9,000
2021/09/30 1,693 1,693 1,666 1,666 2,200
2021/09/29 1,700 1,700 1,665 1,683 5,700
2021/09/28 1,707 1,707 1,677 1,702 8,400
2021/09/27 1,719 1,752 1,715 1,715 12,900
2021/09/24 1,684 1,719 1,684 1,719 6,600
2021/09/22 1,682 1,701 1,672 1,679 6,800
2021/09/21 1,674 1,706 1,672 1,699 11,900
2021/09/17 1,710 1,732 1,700 1,723 10,600
2021/09/16 1,778 1,778 1,701 1,726 15,000
2021/09/15 1,787 1,792 1,765 1,787 10,300
2021/09/14 1,789 1,789 1,750 1,789 20,000
2021/09/13 1,761 1,761 1,738 1,754 11,300
2021/09/10 1,722 1,740 1,714 1,729 9,400
2021/09/09 1,749 1,758 1,685 1,724 36,800
2021/09/08 1,801 1,814 1,730 1,772 73,300
2021/09/07 1,662 1,832 1,660 1,832 119,700
2021/09/06 1,610 1,642 1,608 1,624 17,900
2021/09/03 1,567 1,605 1,546 1,605 17,000
2021/09/02 1,598 1,598 1,542 1,546 5,000
2021/09/01 1,585 1,602 1,561 1,585 6,400
2021/08/31 1,541 1,595 1,528 1,583 14,800
2021/08/30 1,490 1,536 1,490 1,528 15,800
2021/08/27 1,522 1,546 1,493 1,493 23,000
2021/08/26 1,547 1,559 1,521 1,522 9,300
2021/08/25 1,540 1,544 1,515 1,534 9,400
2021/08/24 1,555 1,586 1,533 1,540 23,300
2021/08/23 1,506 1,574 1,505 1,570 25,700
2021/08/20 1,496 1,530 1,483 1,485 14,600
2021/08/19 1,527 1,576 1,512 1,512 17,500
2021/08/18 1,475 1,536 1,450 1,526 28,600
2021/08/17 1,583 1,585 1,509 1,509 22,800
2021/08/16 1,616 1,616 1,588 1,595 8,500
2021/08/13 1,623 1,627 1,607 1,624 8,000
2021/08/12 1,655 1,655 1,627 1,627 9,700
2021/08/11 1,663 1,685 1,645 1,664 8,100
2021/08/10 1,650 1,672 1,628 1,672 10,300
2021/08/06 1,612 1,635 1,592 1,629 5,700
2021/08/05 1,600 1,640 1,600 1,612 10,000
2021/08/04 1,642 1,642 1,606 1,616 10,000
2021/08/03 1,680 1,681 1,625 1,642 22,400
2021/08/02 1,724 1,724 1,695 1,695 9,300
2021/07/30 1,775 1,775 1,724 1,724 8,300
2021/07/29 1,740 1,778 1,740 1,778 15,600
2021/07/28 1,790 1,790 1,734 1,738 19,200
2021/07/27 1,819 1,819 1,794 1,799 15,000
2021/07/26 1,833 1,836 1,803 1,803 22,900
2021/07/21 1,831 1,844 1,818 1,818 102,200
2021/07/20 1,866 1,898 1,851 1,851 42,900
2021/07/19 1,880 1,881 1,866 1,871 13,600
2021/07/16 1,867 1,895 1,865 1,890 13,300
2021/07/15 1,924 1,924 1,861 1,862 24,200
2021/07/14 1,944 1,944 1,895 1,934 32,500
2021/07/13 1,952 2,000 1,950 1,950 67,000
2021/07/12 1,974 2,038 1,974 2,038 21,000
2021/07/09 1,991 1,998 1,952 1,988 22,000
2021/07/08 2,000 2,006 1,989 1,991 7,800
2021/07/07 1,987 2,012 1,962 1,992 15,300
2021/07/06 1,998 2,013 1,982 1,994 10,600
2021/07/05 2,004 2,031 1,987 1,991 7,100
2021/07/02 1,999 2,030 1,988 2,011 11,500
2021/07/01 2,039 2,039 1,992 2,003 22,400
2021/06/30 2,068 2,068 2,020 2,050 14,300
2021/06/29 2,022 2,078 2,020 2,066 24,800
2021/06/28 2,051 2,082 2,011 2,034 23,300
2021/06/25 2,042 2,091 2,026 2,051 30,900
2021/06/24 2,005 2,047 2,005 2,047 16,800
2021/06/23 2,047 2,062 2,028 2,037 15,600
2021/06/22 2,021 2,082 2,021 2,079 9,900
2021/06/21 2,017 2,039 1,992 2,015 20,400
2021/06/18 2,024 2,078 2,019 2,069 20,000
2021/06/17 2,057 2,057 2,010 2,041 13,800
2021/06/16 2,079 2,080 2,031 2,080 16,500
2021/06/15 2,054 2,079 2,023 2,079 41,300
2021/06/14 2,021 2,039 2,002 2,039 15,200
2021/06/11 2,084 2,086 1,987 2,022 16,300
2021/06/10 2,029 2,083 2,009 2,083 19,300
2021/06/09 2,034 2,070 2,000 2,044 14,800
2021/06/08 1,949 2,040 1,949 2,027 29,400
2021/06/07 1,932 1,947 1,907 1,927 13,900
2021/06/04 1,918 1,942 1,894 1,923 19,100
2021/06/03 1,911 1,965 1,911 1,929 15,100
2021/06/02 1,891 1,936 1,876 1,924 17,200
2021/06/01 1,918 1,928 1,888 1,908 10,400
2021/05/31 1,925 1,945 1,905 1,918 10,100
2021/05/28 1,929 1,945 1,898 1,925 17,800
2021/05/27 1,923 1,933 1,907 1,908 11,600
2021/05/26 1,932 1,962 1,920 1,945 8,000
2021/05/25 1,940 1,978 1,932 1,932 6,100
2021/05/24 1,982 1,990 1,945 1,945 13,100
2021/05/21 1,963 2,021 1,951 1,994 15,100
2021/05/20 1,957 1,985 1,942 1,953 11,500
2021/05/19 1,952 1,972 1,913 1,942 14,100
2021/05/18 1,856 1,969 1,856 1,952 29,400
2021/05/17 1,936 1,950 1,831 1,894 43,600
2021/05/14 1,873 1,937 1,841 1,936 27,900
2021/05/13 1,928 1,928 1,824 1,833 72,200
2021/05/12 2,007 2,024 1,911 1,944 65,300
2021/05/11 2,066 2,066 2,007 2,007 43,400
2021/05/10 2,037 2,080 2,037 2,073 12,000
2021/05/07 2,037 2,081 2,032 2,054 11,500
2021/05/06 2,030 2,063 2,030 2,044 14,600
2021/04/30 2,097 2,097 2,013 2,035 32,000
2021/04/28 2,080 2,109 2,040 2,076 121,100
2021/04/27 2,089 2,116 2,080 2,080 22,100
2021/04/26 2,090 2,134 2,086 2,086 26,700
2021/04/23 2,082 2,134 2,065 2,084 23,200
2021/04/22 2,098 2,135 2,093 2,104 27,600
2021/04/21 2,138 2,138 2,052 2,062 75,600
2021/04/20 2,189 2,189 2,128 2,142 30,400
2021/04/19 2,209 2,278 2,180 2,216 57,000
2021/04/16 2,237 2,255 2,182 2,199 33,500
2021/04/15 2,173 2,245 2,161 2,232 55,200
2021/04/14 2,130 2,212 2,113 2,185 39,300
2021/04/13 2,120 2,158 2,100 2,148 45,100
2021/04/12 2,188 2,204 2,113 2,143 46,400
2021/04/09 2,205 2,235 2,171 2,184 34,400
2021/04/08 2,196 2,210 2,124 2,194 60,300
2021/04/07 2,145 2,214 2,113 2,196 45,200
2021/04/06 2,215 2,223 2,130 2,161 37,400
2021/04/05 2,209 2,230 2,187 2,222 22,000
2021/04/02 2,196 2,215 2,170 2,209 27,000
2021/04/01 2,147 2,192 2,123 2,175 24,100
2021/03/31 2,156 2,183 2,131 2,147 15,100
2021/03/30 2,154 2,188 2,135 2,163 20,500
2021/03/29 2,212 2,217 2,130 2,155 25,400
2021/03/26 2,171 2,219 2,142 2,215 28,600
2021/03/25 2,114 2,159 2,088 2,159 48,100
2021/03/24 2,161 2,181 2,091 2,114 46,700
2021/03/23 2,240 2,246 2,203 2,206 21,900
2021/03/22 2,288 2,288 2,202 2,231 24,200
2021/03/19 2,201 2,271 2,162 2,270 47,700
2021/03/18 2,245 2,249 2,190 2,207 30,400
2021/03/17 2,201 2,224 2,171 2,224 23,100
2021/03/16 2,159 2,203 2,147 2,202 27,400
2021/03/15 2,141 2,170 2,107 2,170 30,100
2021/03/12 2,119 2,176 2,090 2,160 38,700
2021/03/11 2,128 2,128 2,048 2,120 28,700
2021/03/10 2,101 2,135 2,065 2,082 17,100
2021/03/09 2,078 2,140 2,013 2,098 41,900
2021/03/08 2,090 2,132 2,042 2,078 32,500
2021/03/05 2,121 2,121 1,996 2,086 50,200
2021/03/04 2,219 2,219 2,071 2,106 60,400
2021/03/03 2,215 2,255 2,173 2,195 36,200
2021/03/02 2,174 2,259 2,165 2,211 35,900
2021/03/01 2,251 2,251 2,139 2,179 41,900
2021/02/26 2,201 2,271 2,166 2,234 52,300
2021/02/25 2,229 2,317 2,190 2,260 48,800
2021/02/24 2,280 2,303 2,170 2,185 45,400
2021/02/22 2,266 2,340 2,232 2,285 43,200
2021/02/19 2,265 2,309 2,198 2,233 45,600
2021/02/18 2,394 2,450 2,262 2,273 81,200
2021/02/17 2,243 2,393 2,243 2,376 55,700
2021/02/16 2,242 2,336 2,242 2,258 47,300
2021/02/15 2,279 2,289 2,200 2,242 45,900
2021/02/12 2,339 2,394 2,251 2,256 102,600
2021/02/10 2,198 2,330 2,190 2,328 94,500
2021/02/09 2,136 2,187 2,125 2,180 30,100
2021/02/08 2,161 2,161 2,113 2,137 29,000
2021/02/05 2,126 2,179 2,126 2,161 19,300
2021/02/04 2,154 2,154 2,111 2,127 16,600
2021/02/03 2,142 2,178 2,135 2,141 13,700
2021/02/02 2,130 2,165 2,096 2,156 23,100
2021/02/01 2,079 2,130 2,051 2,113 24,800
2021/01/29 2,158 2,190 2,095 2,110 36,600
2021/01/28 2,141 2,174 2,127 2,154 37,800
2021/01/27 2,173 2,246 2,163 2,194 42,900
2021/01/26 2,199 2,231 2,138 2,145 47,800
2021/01/25 2,169 2,190 2,138 2,188 22,200
2021/01/22 2,155 2,171 2,107 2,133 25,900
2021/01/21 2,163 2,208 2,134 2,170 47,200
2021/01/20 2,075 2,116 2,059 2,110 29,000
2021/01/19 2,089 2,113 2,066 2,075 25,600
2021/01/18 2,051 2,122 1,982 2,089 57,000
2021/01/15 2,133 2,146 2,010 2,022 101,200
2021/01/14 2,143 2,239 2,143 2,145 211,600
2021/01/13 2,430 2,497 2,422 2,493 53,700
2021/01/12 2,388 2,417 2,355 2,411 27,100
2021/01/08 2,400 2,445 2,387 2,419 26,800
2021/01/07 2,436 2,445 2,391 2,402 21,300
2021/01/06 2,429 2,502 2,398 2,436 27,300
2021/01/05 2,388 2,435 2,370 2,404 30,500
2021/01/04 2,449 2,469 2,368 2,436 34,200

このページの先頭へ