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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,253 | 1,260 | 1,169 | 1,184 | 43,000 |
| 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 |