ビザスク(4490)の株価時系列情報
ビザスク(4490)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 | 809 | 809 | 785 | 787 | 17,600 |
| 2025/06/12 | 791 | 803 | 786 | 797 | 25,100 |
| 2025/06/11 | 791 | 799 | 790 | 793 | 18,800 |
| 2025/06/10 | 782 | 794 | 782 | 794 | 22,000 |
| 2025/06/09 | 790 | 790 | 782 | 782 | 17,400 |
| 2025/06/06 | 781 | 797 | 781 | 785 | 21,800 |
| 2025/06/05 | 785 | 795 | 780 | 781 | 19,500 |
| 2025/06/04 | 786 | 796 | 785 | 796 | 13,500 |
| 2025/06/03 | 807 | 807 | 781 | 786 | 53,400 |
| 2025/06/02 | 816 | 816 | 802 | 802 | 17,100 |
| 2025/05/30 | 799 | 815 | 798 | 810 | 20,400 |
| 2025/05/29 | 808 | 808 | 795 | 799 | 16,400 |
| 2025/05/28 | 811 | 811 | 803 | 803 | 13,500 |
| 2025/05/27 | 806 | 811 | 806 | 806 | 5,500 |
| 2025/05/26 | 803 | 810 | 802 | 806 | 6,000 |
| 2025/05/23 | 812 | 814 | 799 | 810 | 21,400 |
| 2025/05/22 | 791 | 813 | 791 | 812 | 15,800 |
| 2025/05/21 | 812 | 816 | 795 | 799 | 56,200 |
| 2025/05/20 | 840 | 847 | 812 | 815 | 17,900 |
| 2025/05/19 | 824 | 835 | 812 | 833 | 31,000 |
| 2025/05/16 | 816 | 825 | 812 | 824 | 12,800 |
| 2025/05/15 | 820 | 828 | 810 | 816 | 14,900 |
| 2025/05/14 | 807 | 822 | 804 | 820 | 14,900 |
| 2025/05/13 | 824 | 830 | 810 | 810 | 14,100 |
| 2025/05/12 | 825 | 825 | 807 | 811 | 9,500 |
| 2025/05/09 | 828 | 830 | 810 | 810 | 13,400 |
| 2025/05/08 | 815 | 828 | 806 | 828 | 13,100 |
| 2025/05/07 | 826 | 826 | 809 | 815 | 13,300 |
| 2025/05/02 | 816 | 829 | 808 | 828 | 20,800 |
| 2025/05/01 | 830 | 833 | 814 | 816 | 19,900 |
| 2025/04/30 | 832 | 835 | 823 | 835 | 12,600 |
| 2025/04/28 | 829 | 835 | 825 | 831 | 20,300 |
| 2025/04/25 | 847 | 848 | 828 | 828 | 20,200 |
| 2025/04/24 | 839 | 860 | 831 | 845 | 61,400 |
| 2025/04/23 | 839 | 839 | 821 | 836 | 21,100 |
| 2025/04/22 | 842 | 842 | 820 | 825 | 16,300 |
| 2025/04/21 | 821 | 841 | 820 | 841 | 25,400 |
| 2025/04/18 | 816 | 829 | 812 | 821 | 26,600 |
| 2025/04/17 | 805 | 823 | 789 | 822 | 48,200 |
| 2025/04/16 | 806 | 822 | 785 | 792 | 40,800 |
| 2025/04/15 | 825 | 830 | 781 | 806 | 90,600 |
| 2025/04/14 | 895 | 900 | 825 | 827 | 120,900 |
| 2025/04/11 | 895 | 1,018 | 816 | 860 | 226,100 |
| 2025/04/10 | 920 | 932 | 875 | 925 | 43,600 |
| 2025/04/09 | 846 | 846 | 811 | 834 | 52,300 |
| 2025/04/08 | 800 | 875 | 800 | 860 | 65,400 |
| 2025/04/07 | 765 | 830 | 761 | 762 | 78,200 |
| 2025/04/04 | 941 | 950 | 868 | 900 | 108,400 |
| 2025/04/03 | 945 | 970 | 941 | 962 | 29,500 |
| 2025/04/02 | 1,004 | 1,004 | 984 | 990 | 30,100 |
| 2025/04/01 | 1,037 | 1,037 | 985 | 1,000 | 22,700 |
| 2025/03/31 | 1,024 | 1,024 | 1,001 | 1,007 | 19,200 |
| 2025/03/28 | 1,053 | 1,076 | 1,045 | 1,045 | 35,600 |
| 2025/03/27 | 1,075 | 1,076 | 1,050 | 1,075 | 19,500 |
| 2025/03/26 | 1,018 | 1,074 | 1,010 | 1,074 | 51,700 |
| 2025/03/25 | 1,003 | 1,015 | 1,000 | 1,001 | 16,900 |
| 2025/03/24 | 1,032 | 1,032 | 1,002 | 1,002 | 25,500 |
| 2025/03/21 | 1,032 | 1,033 | 1,014 | 1,033 | 29,800 |
| 2025/03/19 | 1,020 | 1,040 | 1,012 | 1,032 | 44,800 |
| 2025/03/18 | 991 | 1,019 | 990 | 1,015 | 28,500 |
| 2025/03/17 | 1,010 | 1,011 | 990 | 990 | 28,600 |
| 2025/03/14 | 985 | 1,004 | 980 | 998 | 30,300 |
| 2025/03/13 | 1,045 | 1,045 | 1,000 | 1,000 | 29,000 |
| 2025/03/12 | 998 | 1,029 | 998 | 1,029 | 24,800 |
| 2025/03/11 | 988 | 1,002 | 970 | 1,002 | 51,500 |
| 2025/03/10 | 1,000 | 1,015 | 990 | 995 | 35,500 |
| 2025/03/07 | 1,008 | 1,018 | 995 | 999 | 47,600 |
| 2025/03/06 | 1,031 | 1,044 | 1,021 | 1,027 | 22,100 |
| 2025/03/05 | 1,033 | 1,050 | 1,012 | 1,031 | 26,000 |
| 2025/03/04 | 1,068 | 1,068 | 1,030 | 1,044 | 75,100 |
| 2025/03/03 | 1,135 | 1,154 | 1,080 | 1,094 | 24,000 |
| 2025/02/28 | 1,158 | 1,172 | 1,108 | 1,124 | 30,400 |
| 2025/02/27 | 1,134 | 1,180 | 1,134 | 1,175 | 28,800 |
| 2025/02/26 | 1,111 | 1,153 | 1,111 | 1,133 | 26,000 |
| 2025/02/25 | 1,150 | 1,157 | 1,118 | 1,118 | 23,600 |
| 2025/02/21 | 1,177 | 1,187 | 1,165 | 1,169 | 17,500 |
| 2025/02/20 | 1,180 | 1,230 | 1,179 | 1,190 | 30,100 |
| 2025/02/19 | 1,176 | 1,184 | 1,154 | 1,169 | 24,300 |
| 2025/02/18 | 1,193 | 1,229 | 1,180 | 1,193 | 97,400 |
| 2025/02/17 | 1,205 | 1,239 | 1,162 | 1,193 | 69,200 |
| 2025/02/14 | 1,260 | 1,268 | 1,206 | 1,207 | 47,000 |
| 2025/02/13 | 1,235 | 1,267 | 1,214 | 1,256 | 43,900 |
| 2025/02/12 | 1,256 | 1,257 | 1,210 | 1,239 | 79,500 |
| 2025/02/10 | 1,257 | 1,285 | 1,250 | 1,256 | 66,000 |
| 2025/02/07 | 1,238 | 1,277 | 1,219 | 1,270 | 62,000 |
| 2025/02/06 | 1,195 | 1,238 | 1,180 | 1,227 | 45,300 |
| 2025/02/05 | 1,188 | 1,203 | 1,167 | 1,195 | 31,600 |
| 2025/02/04 | 1,152 | 1,197 | 1,139 | 1,171 | 41,300 |
| 2025/02/03 | 1,138 | 1,155 | 1,120 | 1,137 | 52,500 |
| 2025/01/31 | 1,082 | 1,139 | 1,070 | 1,139 | 44,900 |
| 2025/01/30 | 1,093 | 1,102 | 1,071 | 1,086 | 24,600 |
| 2025/01/29 | 1,045 | 1,102 | 1,045 | 1,088 | 30,300 |
| 2025/01/28 | 1,041 | 1,065 | 1,030 | 1,045 | 16,500 |
| 2025/01/27 | 1,043 | 1,082 | 1,043 | 1,044 | 40,700 |
| 2025/01/24 | 992 | 1,048 | 992 | 1,038 | 32,300 |
| 2025/01/23 | 998 | 1,002 | 983 | 991 | 12,300 |
| 2025/01/22 | 990 | 1,007 | 990 | 999 | 15,200 |
| 2025/01/21 | 1,015 | 1,015 | 978 | 995 | 40,300 |
| 2025/01/20 | 1,000 | 1,027 | 991 | 1,001 | 15,700 |
| 2025/01/17 | 1,009 | 1,017 | 998 | 1,000 | 19,200 |
| 2025/01/16 | 1,046 | 1,053 | 990 | 999 | 48,400 |
| 2025/01/15 | 1,048 | 1,107 | 1,016 | 1,046 | 62,000 |
| 2025/01/14 | 1,084 | 1,129 | 1,007 | 1,057 | 236,300 |
| 2025/01/10 | 1,077 | 1,124 | 1,073 | 1,097 | 83,500 |
| 2025/01/09 | 1,080 | 1,080 | 1,053 | 1,077 | 28,000 |
| 2025/01/08 | 1,066 | 1,073 | 1,051 | 1,060 | 38,600 |
| 2025/01/07 | 1,057 | 1,085 | 1,057 | 1,066 | 28,400 |
| 2025/01/06 | 1,105 | 1,106 | 1,052 | 1,055 | 56,400 |
| 2024/12/30 | 1,057 | 1,092 | 1,057 | 1,061 | 27,900 |
| 2024/12/27 | 1,067 | 1,085 | 1,051 | 1,059 | 29,700 |
| 2024/12/26 | 1,043 | 1,071 | 1,040 | 1,059 | 47,900 |
| 2024/12/25 | 1,077 | 1,077 | 1,044 | 1,044 | 27,300 |
| 2024/12/24 | 1,098 | 1,111 | 1,054 | 1,054 | 41,800 |
| 2024/12/23 | 1,082 | 1,120 | 1,065 | 1,109 | 52,500 |
| 2024/12/20 | 1,102 | 1,123 | 1,090 | 1,091 | 30,300 |
| 2024/12/19 | 1,101 | 1,134 | 1,099 | 1,108 | 40,200 |
| 2024/12/18 | 1,154 | 1,154 | 1,120 | 1,120 | 30,900 |
| 2024/12/17 | 1,196 | 1,196 | 1,162 | 1,162 | 47,200 |
| 2024/12/16 | 1,195 | 1,220 | 1,190 | 1,205 | 20,600 |
| 2024/12/13 | 1,227 | 1,260 | 1,201 | 1,202 | 53,100 |
| 2024/12/12 | 1,210 | 1,272 | 1,210 | 1,215 | 76,400 |
| 2024/12/11 | 1,191 | 1,217 | 1,187 | 1,209 | 18,800 |
| 2024/12/10 | 1,230 | 1,236 | 1,189 | 1,192 | 18,200 |
| 2024/12/09 | 1,152 | 1,238 | 1,148 | 1,230 | 48,800 |
| 2024/12/06 | 1,151 | 1,169 | 1,140 | 1,153 | 41,500 |
| 2024/12/05 | 1,178 | 1,200 | 1,151 | 1,152 | 30,500 |
| 2024/12/04 | 1,182 | 1,209 | 1,176 | 1,186 | 35,800 |
| 2024/12/03 | 1,211 | 1,237 | 1,180 | 1,186 | 42,600 |
| 2024/12/02 | 1,200 | 1,252 | 1,200 | 1,215 | 44,400 |
| 2024/11/29 | 1,194 | 1,216 | 1,194 | 1,200 | 17,300 |
| 2024/11/28 | 1,194 | 1,209 | 1,186 | 1,203 | 12,900 |
| 2024/11/27 | 1,208 | 1,222 | 1,188 | 1,204 | 20,900 |
| 2024/11/26 | 1,224 | 1,249 | 1,203 | 1,222 | 30,300 |
| 2024/11/25 | 1,199 | 1,218 | 1,146 | 1,218 | 39,300 |
| 2024/11/22 | 1,218 | 1,218 | 1,190 | 1,200 | 26,100 |
| 2024/11/21 | 1,217 | 1,229 | 1,200 | 1,218 | 10,400 |
| 2024/11/20 | 1,230 | 1,240 | 1,205 | 1,217 | 26,400 |
| 2024/11/19 | 1,216 | 1,244 | 1,210 | 1,230 | 39,600 |
| 2024/11/18 | 1,188 | 1,209 | 1,182 | 1,209 | 20,700 |
| 2024/11/15 | 1,215 | 1,230 | 1,195 | 1,211 | 31,700 |
| 2024/11/14 | 1,204 | 1,213 | 1,168 | 1,193 | 57,100 |
| 2024/11/13 | 1,221 | 1,243 | 1,205 | 1,213 | 70,200 |
| 2024/11/12 | 1,192 | 1,215 | 1,173 | 1,202 | 43,800 |
| 2024/11/11 | 1,201 | 1,221 | 1,189 | 1,189 | 33,700 |
| 2024/11/08 | 1,225 | 1,247 | 1,190 | 1,209 | 88,800 |
| 2024/11/07 | 1,156 | 1,239 | 1,156 | 1,198 | 77,800 |
| 2024/11/06 | 1,104 | 1,170 | 1,104 | 1,135 | 65,300 |
| 2024/11/05 | 1,110 | 1,122 | 1,058 | 1,097 | 59,200 |
| 2024/11/01 | 1,143 | 1,156 | 1,085 | 1,099 | 147,200 |
| 2024/10/31 | 1,120 | 1,170 | 1,116 | 1,164 | 68,100 |
| 2024/10/30 | 1,112 | 1,140 | 1,101 | 1,132 | 63,000 |
| 2024/10/29 | 1,085 | 1,123 | 1,061 | 1,103 | 70,000 |
| 2024/10/28 | 1,030 | 1,098 | 1,026 | 1,086 | 69,000 |
| 2024/10/25 | 1,049 | 1,088 | 1,025 | 1,044 | 126,300 |
| 2024/10/24 | 1,069 | 1,110 | 1,060 | 1,075 | 123,300 |
| 2024/10/23 | 1,152 | 1,152 | 1,065 | 1,081 | 166,600 |
| 2024/10/22 | 1,215 | 1,229 | 1,121 | 1,139 | 193,600 |
| 2024/10/21 | 1,224 | 1,254 | 1,202 | 1,238 | 87,300 |
| 2024/10/18 | 1,334 | 1,340 | 1,225 | 1,240 | 205,100 |
| 2024/10/17 | 1,351 | 1,351 | 1,263 | 1,323 | 183,300 |
| 2024/10/16 | 1,509 | 1,536 | 1,302 | 1,356 | 447,100 |
| 2024/10/15 | 1,555 | 1,555 | 1,501 | 1,549 | 62,200 |
| 2024/10/11 | 1,550 | 1,573 | 1,535 | 1,543 | 39,900 |
| 2024/10/10 | 1,607 | 1,630 | 1,556 | 1,564 | 36,300 |
| 2024/10/09 | 1,560 | 1,630 | 1,557 | 1,618 | 31,700 |
| 2024/10/08 | 1,585 | 1,598 | 1,530 | 1,569 | 60,300 |
| 2024/10/07 | 1,610 | 1,620 | 1,542 | 1,581 | 75,600 |
| 2024/10/04 | 1,580 | 1,630 | 1,577 | 1,606 | 78,100 |
| 2024/10/03 | 1,630 | 1,670 | 1,551 | 1,593 | 102,800 |
| 2024/10/02 | 1,763 | 1,783 | 1,603 | 1,620 | 239,900 |
| 2024/10/01 | 1,771 | 1,835 | 1,760 | 1,803 | 55,300 |
| 2024/09/30 | 1,720 | 1,872 | 1,712 | 1,772 | 94,200 |
| 2024/09/27 | 1,793 | 1,821 | 1,750 | 1,786 | 45,400 |
| 2024/09/26 | 1,777 | 1,786 | 1,730 | 1,770 | 34,100 |
| 2024/09/25 | 1,800 | 1,844 | 1,756 | 1,762 | 50,100 |
| 2024/09/24 | 1,813 | 1,888 | 1,800 | 1,815 | 107,400 |
| 2024/09/20 | 1,811 | 1,850 | 1,779 | 1,796 | 71,600 |
| 2024/09/19 | 1,700 | 1,835 | 1,700 | 1,775 | 148,000 |
| 2024/09/18 | 1,689 | 1,693 | 1,612 | 1,658 | 61,700 |
| 2024/09/17 | 1,733 | 1,734 | 1,623 | 1,678 | 72,300 |
| 2024/09/13 | 1,737 | 1,765 | 1,708 | 1,727 | 40,000 |
| 2024/09/12 | 1,681 | 1,779 | 1,681 | 1,750 | 64,400 |
| 2024/09/11 | 1,735 | 1,753 | 1,615 | 1,652 | 94,900 |
| 2024/09/10 | 1,779 | 1,812 | 1,714 | 1,734 | 91,900 |
| 2024/09/09 | 1,613 | 1,747 | 1,611 | 1,731 | 102,400 |
| 2024/09/06 | 1,798 | 1,798 | 1,650 | 1,693 | 118,000 |
| 2024/09/05 | 1,728 | 1,839 | 1,720 | 1,781 | 107,500 |
| 2024/09/04 | 1,680 | 1,742 | 1,655 | 1,693 | 107,600 |
| 2024/09/03 | 1,660 | 1,762 | 1,631 | 1,754 | 92,600 |
| 2024/09/02 | 1,646 | 1,698 | 1,626 | 1,655 | 66,600 |
| 2024/08/30 | 1,637 | 1,668 | 1,622 | 1,659 | 56,300 |
| 2024/08/29 | 1,637 | 1,695 | 1,608 | 1,631 | 68,600 |
| 2024/08/28 | 1,754 | 1,754 | 1,605 | 1,677 | 161,700 |
| 2024/08/27 | 1,726 | 1,770 | 1,689 | 1,754 | 115,800 |
| 2024/08/26 | 1,620 | 1,770 | 1,616 | 1,726 | 221,300 |
| 2024/08/23 | 1,587 | 1,605 | 1,550 | 1,600 | 54,000 |
| 2024/08/22 | 1,572 | 1,612 | 1,546 | 1,583 | 72,500 |
| 2024/08/21 | 1,599 | 1,625 | 1,542 | 1,561 | 127,800 |
| 2024/08/20 | 1,499 | 1,668 | 1,498 | 1,643 | 215,500 |
| 2024/08/19 | 1,500 | 1,503 | 1,455 | 1,471 | 84,300 |