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 |
|---|---|---|---|---|---|
| 2022/12/30 | 943 | 975 | 943 | 969 | 6,400 |
| 2022/12/29 | 930 | 939 | 919 | 939 | 8,100 |
| 2022/12/28 | 955 | 955 | 935 | 939 | 10,100 |
| 2022/12/27 | 945 | 963 | 943 | 963 | 10,300 |
| 2022/12/26 | 957 | 957 | 940 | 946 | 13,900 |
| 2022/12/23 | 960 | 960 | 951 | 957 | 4,700 |
| 2022/12/22 | 970 | 972 | 966 | 966 | 4,700 |
| 2022/12/21 | 973 | 981 | 964 | 967 | 9,200 |
| 2022/12/20 | 1,013 | 1,029 | 973 | 979 | 28,000 |
| 2022/12/19 | 1,024 | 1,024 | 1,013 | 1,014 | 3,700 |
| 2022/12/16 | 1,029 | 1,029 | 1,022 | 1,024 | 3,100 |
| 2022/12/15 | 1,033 | 1,033 | 1,027 | 1,032 | 1,700 |
| 2022/12/14 | 1,022 | 1,033 | 1,009 | 1,033 | 10,800 |
| 2022/12/13 | 1,023 | 1,040 | 1,013 | 1,017 | 14,000 |
| 2022/12/12 | 1,028 | 1,028 | 1,013 | 1,013 | 6,700 |
| 2022/12/09 | 1,043 | 1,043 | 1,020 | 1,034 | 12,500 |
| 2022/12/08 | 1,027 | 1,038 | 1,004 | 1,038 | 9,600 |
| 2022/12/07 | 1,021 | 1,029 | 1,016 | 1,027 | 6,200 |
| 2022/12/06 | 1,021 | 1,021 | 1,010 | 1,021 | 6,300 |
| 2022/12/05 | 1,039 | 1,039 | 1,015 | 1,021 | 10,900 |
| 2022/12/02 | 1,049 | 1,050 | 1,030 | 1,047 | 8,000 |
| 2022/12/01 | 1,030 | 1,049 | 1,024 | 1,049 | 20,000 |
| 2022/11/30 | 1,040 | 1,040 | 999 | 1,027 | 23,600 |
| 2022/11/29 | 1,041 | 1,047 | 1,022 | 1,045 | 25,800 |
| 2022/11/28 | 1,065 | 1,065 | 1,033 | 1,041 | 17,200 |
| 2022/11/25 | 1,047 | 1,059 | 1,034 | 1,057 | 27,300 |
| 2022/11/24 | 1,023 | 1,046 | 1,023 | 1,046 | 30,800 |
| 2022/11/22 | 1,000 | 1,022 | 996 | 1,022 | 36,700 |
| 2022/11/21 | 980 | 1,006 | 980 | 1,000 | 23,800 |
| 2022/11/18 | 994 | 1,009 | 994 | 1,002 | 21,000 |
| 2022/11/17 | 977 | 1,010 | 966 | 1,010 | 46,400 |
| 2022/11/16 | 981 | 988 | 956 | 977 | 68,000 |
| 2022/11/15 | 948 | 1,035 | 920 | 960 | 258,100 |
| 2022/11/14 | 954 | 954 | 938 | 941 | 2,800 |
| 2022/11/11 | 935 | 958 | 935 | 954 | 14,400 |
| 2022/11/10 | 928 | 935 | 925 | 933 | 4,400 |
| 2022/11/09 | 942 | 942 | 928 | 928 | 16,600 |
| 2022/11/08 | 939 | 944 | 934 | 942 | 7,400 |
| 2022/11/07 | 927 | 936 | 927 | 927 | 9,600 |
| 2022/11/04 | 945 | 945 | 926 | 927 | 13,500 |
| 2022/11/02 | 943 | 952 | 941 | 941 | 4,200 |
| 2022/11/01 | 944 | 960 | 940 | 947 | 10,900 |
| 2022/10/31 | 952 | 953 | 924 | 936 | 22,900 |
| 2022/10/28 | 986 | 997 | 942 | 942 | 51,900 |
| 2022/10/27 | 963 | 1,012 | 953 | 986 | 70,600 |
| 2022/10/26 | 961 | 963 | 954 | 959 | 4,800 |
| 2022/10/25 | 951 | 963 | 951 | 957 | 4,500 |
| 2022/10/24 | 958 | 960 | 955 | 960 | 3,100 |
| 2022/10/21 | 957 | 958 | 952 | 956 | 2,000 |
| 2022/10/20 | 952 | 955 | 951 | 955 | 3,500 |
| 2022/10/19 | 950 | 954 | 946 | 950 | 1,700 |
| 2022/10/18 | 956 | 956 | 945 | 949 | 3,800 |
| 2022/10/17 | 945 | 950 | 942 | 946 | 4,600 |
| 2022/10/14 | 925 | 952 | 925 | 952 | 27,000 |
| 2022/10/13 | 992 | 992 | 970 | 970 | 10,100 |
| 2022/10/12 | 982 | 986 | 975 | 983 | 16,600 |
| 2022/10/11 | 993 | 994 | 980 | 981 | 15,500 |
| 2022/10/07 | 982 | 1,000 | 982 | 998 | 23,700 |
| 2022/10/06 | 989 | 998 | 989 | 997 | 9,000 |
| 2022/10/05 | 997 | 999 | 989 | 998 | 3,100 |
| 2022/10/04 | 994 | 1,003 | 993 | 997 | 10,100 |
| 2022/10/03 | 983 | 991 | 976 | 991 | 4,700 |
| 2022/09/30 | 977 | 995 | 974 | 995 | 6,700 |
| 2022/09/29 | 987 | 1,003 | 987 | 987 | 14,400 |
| 2022/09/28 | 996 | 1,007 | 961 | 995 | 25,600 |
| 2022/09/27 | 1,004 | 1,020 | 996 | 998 | 16,600 |
| 2022/09/26 | 1,029 | 1,029 | 1,006 | 1,008 | 7,700 |
| 2022/09/22 | 1,020 | 1,030 | 1,011 | 1,029 | 9,800 |
| 2022/09/21 | 1,036 | 1,045 | 1,019 | 1,031 | 7,200 |
| 2022/09/20 | 1,043 | 1,048 | 1,036 | 1,046 | 6,400 |
| 2022/09/16 | 1,048 | 1,048 | 1,030 | 1,042 | 4,800 |
| 2022/09/15 | 1,042 | 1,065 | 1,038 | 1,045 | 8,000 |
| 2022/09/14 | 1,033 | 1,066 | 1,028 | 1,041 | 10,100 |
| 2022/09/13 | 1,036 | 1,074 | 1,028 | 1,068 | 27,100 |
| 2022/09/12 | 1,050 | 1,054 | 1,010 | 1,036 | 22,700 |
| 2022/09/09 | 1,048 | 1,055 | 1,043 | 1,054 | 4,700 |
| 2022/09/08 | 1,047 | 1,064 | 1,039 | 1,048 | 10,400 |
| 2022/09/07 | 1,061 | 1,061 | 1,039 | 1,047 | 5,600 |
| 2022/09/06 | 1,047 | 1,067 | 1,047 | 1,061 | 8,400 |
| 2022/09/05 | 1,030 | 1,061 | 1,030 | 1,055 | 4,000 |
| 2022/09/02 | 1,065 | 1,068 | 1,039 | 1,039 | 9,700 |
| 2022/09/01 | 1,065 | 1,091 | 1,056 | 1,069 | 13,500 |
| 2022/08/31 | 1,069 | 1,086 | 1,065 | 1,065 | 6,900 |
| 2022/08/30 | 1,082 | 1,082 | 1,071 | 1,073 | 6,300 |
| 2022/08/29 | 1,065 | 1,092 | 1,065 | 1,087 | 4,800 |
| 2022/08/26 | 1,105 | 1,105 | 1,087 | 1,097 | 5,100 |
| 2022/08/25 | 1,092 | 1,097 | 1,085 | 1,087 | 4,100 |
| 2022/08/24 | 1,079 | 1,120 | 1,079 | 1,103 | 18,900 |
| 2022/08/23 | 1,048 | 1,080 | 1,048 | 1,079 | 9,500 |
| 2022/08/22 | 1,055 | 1,069 | 1,040 | 1,056 | 9,300 |
| 2022/08/19 | 1,053 | 1,055 | 1,046 | 1,055 | 4,500 |
| 2022/08/18 | 1,048 | 1,055 | 1,045 | 1,053 | 4,800 |
| 2022/08/17 | 1,064 | 1,071 | 1,046 | 1,048 | 6,900 |
| 2022/08/16 | 1,058 | 1,073 | 1,058 | 1,066 | 3,900 |
| 2022/08/15 | 1,073 | 1,085 | 1,062 | 1,065 | 4,100 |
| 2022/08/12 | 1,056 | 1,085 | 1,056 | 1,085 | 5,800 |
| 2022/08/10 | 1,077 | 1,077 | 1,043 | 1,055 | 11,600 |
| 2022/08/09 | 1,074 | 1,085 | 1,074 | 1,081 | 3,400 |
| 2022/08/08 | 1,067 | 1,093 | 1,060 | 1,083 | 14,900 |
| 2022/08/05 | 1,050 | 1,077 | 1,050 | 1,067 | 7,800 |
| 2022/08/04 | 1,046 | 1,065 | 1,046 | 1,053 | 4,600 |
| 2022/08/03 | 1,055 | 1,055 | 1,045 | 1,046 | 3,000 |
| 2022/08/02 | 1,060 | 1,064 | 1,052 | 1,055 | 2,300 |
| 2022/08/01 | 1,050 | 1,060 | 1,049 | 1,060 | 5,100 |
| 2022/07/29 | 1,055 | 1,056 | 1,041 | 1,044 | 2,300 |
| 2022/07/28 | 1,045 | 1,053 | 1,045 | 1,047 | 3,500 |
| 2022/07/27 | 1,040 | 1,040 | 1,035 | 1,035 | 3,800 |
| 2022/07/26 | 1,055 | 1,055 | 1,042 | 1,046 | 4,000 |
| 2022/07/25 | 1,051 | 1,051 | 1,040 | 1,050 | 3,900 |
| 2022/07/22 | 1,063 | 1,063 | 1,040 | 1,043 | 2,700 |
| 2022/07/21 | 1,036 | 1,057 | 1,036 | 1,057 | 4,700 |
| 2022/07/20 | 1,052 | 1,052 | 1,036 | 1,036 | 3,400 |
| 2022/07/19 | 1,050 | 1,053 | 1,035 | 1,035 | 3,500 |
| 2022/07/15 | 1,076 | 1,078 | 1,043 | 1,050 | 10,600 |
| 2022/07/14 | 1,070 | 1,074 | 1,050 | 1,068 | 15,800 |
| 2022/07/13 | 1,063 | 1,063 | 1,045 | 1,063 | 5,600 |
| 2022/07/12 | 1,084 | 1,112 | 1,048 | 1,048 | 16,400 |
| 2022/07/11 | 1,094 | 1,099 | 1,070 | 1,073 | 15,300 |
| 2022/07/08 | 1,121 | 1,133 | 1,091 | 1,092 | 16,800 |
| 2022/07/07 | 1,133 | 1,147 | 1,117 | 1,129 | 6,700 |
| 2022/07/06 | 1,153 | 1,157 | 1,120 | 1,139 | 19,000 |
| 2022/07/05 | 1,142 | 1,177 | 1,131 | 1,166 | 30,300 |
| 2022/07/04 | 1,103 | 1,151 | 1,103 | 1,151 | 18,600 |
| 2022/07/01 | 1,116 | 1,138 | 1,090 | 1,102 | 24,000 |
| 2022/06/30 | 1,180 | 1,185 | 1,116 | 1,116 | 14,600 |
| 2022/06/29 | 1,175 | 1,190 | 1,153 | 1,190 | 7,700 |
| 2022/06/28 | 1,145 | 1,179 | 1,115 | 1,175 | 18,600 |
| 2022/06/27 | 1,134 | 1,165 | 1,131 | 1,154 | 22,700 |
| 2022/06/24 | 1,059 | 1,121 | 1,059 | 1,107 | 27,100 |
| 2022/06/23 | 1,041 | 1,061 | 1,031 | 1,051 | 1,700 |
| 2022/06/22 | 1,054 | 1,054 | 1,037 | 1,041 | 4,200 |
| 2022/06/21 | 1,043 | 1,070 | 1,043 | 1,054 | 5,800 |
| 2022/06/20 | 1,049 | 1,049 | 1,013 | 1,030 | 10,500 |
| 2022/06/17 | 1,052 | 1,060 | 1,026 | 1,049 | 13,800 |
| 2022/06/16 | 1,104 | 1,104 | 1,075 | 1,077 | 8,600 |
| 2022/06/15 | 1,130 | 1,130 | 1,080 | 1,083 | 14,300 |
| 2022/06/14 | 1,139 | 1,155 | 1,118 | 1,130 | 25,700 |
| 2022/06/13 | 1,158 | 1,163 | 1,142 | 1,143 | 11,800 |
| 2022/06/10 | 1,212 | 1,212 | 1,179 | 1,186 | 8,400 |
| 2022/06/09 | 1,240 | 1,244 | 1,219 | 1,225 | 7,700 |
| 2022/06/08 | 1,204 | 1,239 | 1,204 | 1,239 | 15,700 |
| 2022/06/07 | 1,193 | 1,221 | 1,188 | 1,195 | 14,500 |
| 2022/06/06 | 1,169 | 1,191 | 1,169 | 1,184 | 4,000 |
| 2022/06/03 | 1,196 | 1,211 | 1,186 | 1,199 | 9,100 |
| 2022/06/02 | 1,202 | 1,202 | 1,181 | 1,181 | 4,100 |
| 2022/06/01 | 1,196 | 1,202 | 1,187 | 1,202 | 4,700 |
| 2022/05/31 | 1,188 | 1,200 | 1,188 | 1,196 | 5,600 |
| 2022/05/30 | 1,171 | 1,188 | 1,153 | 1,188 | 17,500 |
| 2022/05/27 | 1,149 | 1,163 | 1,140 | 1,158 | 6,600 |
| 2022/05/26 | 1,191 | 1,218 | 1,144 | 1,144 | 23,800 |
| 2022/05/25 | 1,210 | 1,210 | 1,184 | 1,191 | 2,400 |
| 2022/05/24 | 1,233 | 1,233 | 1,201 | 1,210 | 5,500 |
| 2022/05/23 | 1,215 | 1,242 | 1,215 | 1,241 | 3,900 |
| 2022/05/20 | 1,214 | 1,241 | 1,205 | 1,241 | 10,200 |
| 2022/05/19 | 1,205 | 1,208 | 1,188 | 1,203 | 12,100 |
| 2022/05/18 | 1,236 | 1,239 | 1,214 | 1,224 | 4,300 |
| 2022/05/17 | 1,191 | 1,227 | 1,191 | 1,227 | 16,800 |
| 2022/05/16 | 1,165 | 1,192 | 1,158 | 1,187 | 3,500 |
| 2022/05/13 | 1,142 | 1,204 | 1,142 | 1,165 | 16,700 |
| 2022/05/12 | 1,173 | 1,173 | 1,137 | 1,142 | 7,600 |
| 2022/05/11 | 1,150 | 1,185 | 1,150 | 1,173 | 7,700 |
| 2022/05/10 | 1,170 | 1,174 | 1,143 | 1,172 | 9,200 |
| 2022/05/09 | 1,217 | 1,217 | 1,175 | 1,187 | 10,800 |
| 2022/05/06 | 1,191 | 1,241 | 1,189 | 1,217 | 3,500 |
| 2022/05/02 | 1,210 | 1,227 | 1,199 | 1,199 | 10,100 |
| 2022/04/28 | 1,240 | 1,259 | 1,200 | 1,259 | 12,300 |
| 2022/04/27 | 1,233 | 1,248 | 1,219 | 1,230 | 6,700 |
| 2022/04/26 | 1,234 | 1,244 | 1,210 | 1,244 | 8,000 |
| 2022/04/25 | 1,221 | 1,226 | 1,194 | 1,208 | 9,700 |
| 2022/04/22 | 1,274 | 1,274 | 1,235 | 1,235 | 14,200 |
| 2022/04/21 | 1,317 | 1,317 | 1,286 | 1,304 | 7,000 |
| 2022/04/20 | 1,327 | 1,336 | 1,308 | 1,315 | 13,300 |
| 2022/04/19 | 1,278 | 1,328 | 1,277 | 1,327 | 34,100 |
| 2022/04/18 | 1,274 | 1,305 | 1,237 | 1,274 | 78,400 |
| 2022/04/15 | 1,287 | 1,314 | 1,270 | 1,282 | 12,100 |
| 2022/04/14 | 1,319 | 1,343 | 1,289 | 1,343 | 35,000 |
| 2022/04/13 | 1,292 | 1,319 | 1,274 | 1,319 | 29,700 |
| 2022/04/12 | 1,259 | 1,292 | 1,259 | 1,292 | 11,500 |
| 2022/04/11 | 1,293 | 1,300 | 1,265 | 1,280 | 7,200 |
| 2022/04/08 | 1,252 | 1,290 | 1,248 | 1,290 | 8,100 |
| 2022/04/07 | 1,277 | 1,282 | 1,245 | 1,249 | 7,400 |
| 2022/04/06 | 1,302 | 1,302 | 1,261 | 1,295 | 4,700 |
| 2022/04/05 | 1,321 | 1,324 | 1,302 | 1,317 | 8,900 |
| 2022/04/04 | 1,272 | 1,326 | 1,272 | 1,326 | 4,600 |
| 2022/04/01 | 1,300 | 1,300 | 1,253 | 1,272 | 7,400 |
| 2022/03/31 | 1,281 | 1,302 | 1,269 | 1,300 | 9,800 |
| 2022/03/30 | 1,287 | 1,297 | 1,265 | 1,284 | 22,700 |
| 2022/03/29 | 1,280 | 1,282 | 1,255 | 1,274 | 10,400 |
| 2022/03/28 | 1,299 | 1,299 | 1,232 | 1,263 | 15,400 |
| 2022/03/25 | 1,339 | 1,339 | 1,271 | 1,278 | 10,800 |
| 2022/03/24 | 1,264 | 1,339 | 1,262 | 1,324 | 13,600 |
| 2022/03/23 | 1,291 | 1,360 | 1,276 | 1,288 | 26,900 |
| 2022/03/22 | 1,283 | 1,291 | 1,256 | 1,291 | 5,400 |
| 2022/03/18 | 1,263 | 1,288 | 1,233 | 1,288 | 12,500 |
| 2022/03/17 | 1,285 | 1,294 | 1,266 | 1,276 | 7,800 |
| 2022/03/16 | 1,264 | 1,285 | 1,259 | 1,274 | 7,800 |
| 2022/03/15 | 1,213 | 1,264 | 1,191 | 1,264 | 7,500 |
| 2022/03/14 | 1,176 | 1,215 | 1,176 | 1,202 | 7,100 |
| 2022/03/11 | 1,191 | 1,195 | 1,164 | 1,191 | 7,500 |
| 2022/03/10 | 1,180 | 1,218 | 1,180 | 1,218 | 8,600 |
| 2022/03/09 | 1,136 | 1,181 | 1,136 | 1,157 | 12,700 |
| 2022/03/08 | 1,142 | 1,201 | 1,130 | 1,143 | 14,800 |
| 2022/03/07 | 1,201 | 1,213 | 1,148 | 1,172 | 24,200 |
| 2022/03/04 | 1,237 | 1,238 | 1,160 | 1,207 | 19,100 |
| 2022/03/03 | 1,296 | 1,296 | 1,231 | 1,237 | 7,100 |
| 2022/03/02 | 1,314 | 1,314 | 1,237 | 1,261 | 8,100 |
| 2022/03/01 | 1,282 | 1,338 | 1,282 | 1,321 | 12,100 |
| 2022/02/28 | 1,289 | 1,294 | 1,248 | 1,282 | 13,500 |
| 2022/02/25 | 1,240 | 1,265 | 1,239 | 1,249 | 9,800 |
| 2022/02/24 | 1,243 | 1,266 | 1,240 | 1,250 | 6,300 |
| 2022/02/22 | 1,237 | 1,280 | 1,237 | 1,269 | 11,200 |
| 2022/02/21 | 1,219 | 1,291 | 1,188 | 1,276 | 16,500 |
| 2022/02/18 | 1,201 | 1,256 | 1,199 | 1,238 | 10,800 |
| 2022/02/17 | 1,205 | 1,217 | 1,182 | 1,217 | 8,200 |
| 2022/02/16 | 1,197 | 1,229 | 1,197 | 1,219 | 8,500 |
| 2022/02/15 | 1,191 | 1,203 | 1,164 | 1,175 | 12,500 |
| 2022/02/14 | 1,268 | 1,268 | 1,185 | 1,208 | 15,200 |
| 2022/02/10 | 1,315 | 1,315 | 1,264 | 1,268 | 10,800 |
| 2022/02/09 | 1,303 | 1,315 | 1,280 | 1,308 | 10,400 |
| 2022/02/08 | 1,303 | 1,328 | 1,288 | 1,289 | 5,000 |
| 2022/02/07 | 1,313 | 1,313 | 1,284 | 1,296 | 4,700 |
| 2022/02/04 | 1,297 | 1,322 | 1,278 | 1,305 | 7,600 |
| 2022/02/03 | 1,348 | 1,348 | 1,301 | 1,301 | 6,700 |
| 2022/02/02 | 1,271 | 1,353 | 1,271 | 1,348 | 13,900 |
| 2022/02/01 | 1,299 | 1,331 | 1,270 | 1,278 | 16,800 |
| 2022/01/31 | 1,234 | 1,296 | 1,234 | 1,292 | 17,200 |
| 2022/01/28 | 1,234 | 1,250 | 1,201 | 1,236 | 23,600 |
| 2022/01/27 | 1,321 | 1,323 | 1,230 | 1,230 | 29,700 |
| 2022/01/26 | 1,288 | 1,340 | 1,288 | 1,321 | 13,200 |
| 2022/01/25 | 1,326 | 1,338 | 1,280 | 1,286 | 18,100 |
| 2022/01/24 | 1,300 | 1,351 | 1,282 | 1,343 | 13,000 |
| 2022/01/21 | 1,317 | 1,322 | 1,279 | 1,322 | 14,400 |
| 2022/01/20 | 1,298 | 1,350 | 1,295 | 1,333 | 16,200 |
| 2022/01/19 | 1,339 | 1,360 | 1,292 | 1,298 | 19,200 |
| 2022/01/18 | 1,367 | 1,421 | 1,356 | 1,368 | 17,700 |
| 2022/01/17 | 1,373 | 1,420 | 1,366 | 1,376 | 11,800 |
| 2022/01/14 | 1,375 | 1,404 | 1,333 | 1,394 | 24,400 |
| 2022/01/13 | 1,463 | 1,463 | 1,402 | 1,405 | 13,600 |
| 2022/01/12 | 1,420 | 1,445 | 1,403 | 1,445 | 14,000 |
| 2022/01/11 | 1,429 | 1,436 | 1,384 | 1,417 | 20,900 |
| 2022/01/07 | 1,522 | 1,522 | 1,412 | 1,425 | 38,700 |
| 2022/01/06 | 1,539 | 1,539 | 1,452 | 1,493 | 57,500 |
| 2022/01/05 | 1,564 | 1,584 | 1,515 | 1,572 | 62,600 |
| 2022/01/04 | 1,477 | 1,629 | 1,450 | 1,567 | 196,000 |