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 |
|---|---|---|---|---|---|
| 2024/07/22 | 1,270 | 1,454 | 1,250 | 1,410 | 680,200 |
| 2024/07/19 | 1,287 | 1,310 | 1,210 | 1,240 | 179,800 |
| 2024/07/18 | 1,349 | 1,414 | 1,322 | 1,331 | 195,000 |
| 2024/07/17 | 1,332 | 1,429 | 1,251 | 1,392 | 619,900 |
| 2024/07/16 | 1,302 | 1,302 | 1,302 | 1,302 | 49,200 |
| 2024/07/12 | 955 | 1,009 | 955 | 1,002 | 56,900 |
| 2024/07/11 | 976 | 985 | 922 | 955 | 55,600 |
| 2024/07/10 | 970 | 985 | 955 | 972 | 29,500 |
| 2024/07/09 | 970 | 988 | 950 | 977 | 35,500 |
| 2024/07/08 | 934 | 971 | 934 | 966 | 23,800 |
| 2024/07/05 | 941 | 946 | 926 | 933 | 10,300 |
| 2024/07/04 | 946 | 962 | 934 | 943 | 10,300 |
| 2024/07/03 | 951 | 963 | 944 | 945 | 8,700 |
| 2024/07/02 | 935 | 956 | 935 | 955 | 12,800 |
| 2024/07/01 | 960 | 968 | 929 | 940 | 38,200 |
| 2024/06/28 | 997 | 997 | 950 | 950 | 22,400 |
| 2024/06/27 | 926 | 997 | 926 | 983 | 40,400 |
| 2024/06/26 | 935 | 944 | 918 | 930 | 23,200 |
| 2024/06/25 | 950 | 957 | 928 | 940 | 20,300 |
| 2024/06/24 | 937 | 951 | 933 | 950 | 18,700 |
| 2024/06/21 | 945 | 964 | 927 | 939 | 42,300 |
| 2024/06/20 | 969 | 984 | 950 | 954 | 15,400 |
| 2024/06/19 | 984 | 998 | 968 | 980 | 18,500 |
| 2024/06/18 | 966 | 988 | 961 | 976 | 11,400 |
| 2024/06/17 | 956 | 990 | 949 | 966 | 35,800 |
| 2024/06/14 | 1,007 | 1,032 | 967 | 970 | 80,800 |
| 2024/06/13 | 984 | 1,060 | 984 | 1,028 | 73,100 |
| 2024/06/12 | 999 | 1,008 | 982 | 988 | 12,100 |
| 2024/06/11 | 997 | 1,018 | 973 | 997 | 32,300 |
| 2024/06/10 | 963 | 1,019 | 954 | 1,019 | 65,700 |
| 2024/06/07 | 965 | 975 | 939 | 948 | 21,400 |
| 2024/06/06 | 1,000 | 1,000 | 937 | 966 | 52,600 |
| 2024/06/05 | 992 | 1,025 | 976 | 979 | 50,000 |
| 2024/06/04 | 946 | 1,019 | 946 | 1,002 | 53,900 |
| 2024/06/03 | 942 | 1,005 | 942 | 960 | 80,600 |
| 2024/05/31 | 909 | 954 | 902 | 942 | 73,600 |
| 2024/05/30 | 924 | 954 | 884 | 909 | 112,500 |
| 2024/05/29 | 1,031 | 1,031 | 915 | 923 | 188,500 |
| 2024/05/28 | 1,048 | 1,087 | 1,022 | 1,029 | 106,600 |
| 2024/05/27 | 1,114 | 1,195 | 1,017 | 1,044 | 488,600 |
| 2024/05/24 | 997 | 1,100 | 974 | 1,099 | 353,000 |
| 2024/05/23 | 945 | 993 | 929 | 990 | 208,100 |
| 2024/05/22 | 925 | 949 | 909 | 943 | 112,300 |
| 2024/05/21 | 884 | 926 | 879 | 920 | 74,700 |
| 2024/05/20 | 870 | 895 | 849 | 885 | 93,200 |
| 2024/05/17 | 850 | 885 | 833 | 869 | 117,700 |
| 2024/05/16 | 827 | 854 | 808 | 839 | 96,300 |
| 2024/05/15 | 815 | 823 | 796 | 818 | 70,700 |
| 2024/05/14 | 821 | 835 | 813 | 813 | 19,000 |
| 2024/05/13 | 802 | 857 | 789 | 836 | 71,600 |
| 2024/05/10 | 840 | 850 | 796 | 808 | 58,500 |
| 2024/05/09 | 827 | 870 | 806 | 852 | 150,500 |
| 2024/05/08 | 788 | 858 | 780 | 844 | 246,600 |
| 2024/05/07 | 743 | 783 | 742 | 773 | 67,300 |
| 2024/05/02 | 738 | 740 | 715 | 731 | 56,000 |
| 2024/05/01 | 738 | 754 | 727 | 738 | 60,300 |
| 2024/04/30 | 752 | 758 | 731 | 738 | 61,500 |
| 2024/04/26 | 789 | 800 | 741 | 761 | 125,500 |
| 2024/04/25 | 791 | 810 | 790 | 790 | 43,200 |
| 2024/04/24 | 811 | 811 | 791 | 800 | 40,300 |
| 2024/04/23 | 838 | 851 | 795 | 811 | 86,000 |
| 2024/04/22 | 820 | 837 | 812 | 831 | 36,800 |
| 2024/04/19 | 882 | 893 | 791 | 811 | 223,700 |
| 2024/04/18 | 860 | 926 | 835 | 906 | 203,000 |
| 2024/04/17 | 825 | 889 | 804 | 873 | 295,100 |
| 2024/04/16 | 796 | 839 | 786 | 795 | 94,400 |
| 2024/04/15 | 790 | 880 | 779 | 811 | 306,400 |
| 2024/04/12 | 870 | 876 | 844 | 865 | 38,700 |
| 2024/04/11 | 847 | 870 | 831 | 870 | 24,400 |
| 2024/04/10 | 854 | 872 | 847 | 859 | 21,500 |
| 2024/04/09 | 840 | 854 | 839 | 854 | 12,300 |
| 2024/04/08 | 868 | 868 | 838 | 845 | 14,300 |
| 2024/04/05 | 840 | 876 | 835 | 865 | 36,400 |
| 2024/04/04 | 862 | 862 | 822 | 848 | 49,500 |
| 2024/04/03 | 859 | 876 | 845 | 867 | 23,600 |
| 2024/04/02 | 898 | 898 | 860 | 865 | 36,700 |
| 2024/04/01 | 924 | 924 | 883 | 885 | 48,200 |
| 2024/03/29 | 906 | 915 | 903 | 915 | 15,600 |
| 2024/03/28 | 910 | 926 | 904 | 905 | 18,000 |
| 2024/03/27 | 908 | 916 | 905 | 909 | 8,300 |
| 2024/03/26 | 923 | 923 | 903 | 907 | 35,900 |
| 2024/03/25 | 942 | 954 | 923 | 927 | 35,600 |
| 2024/03/22 | 943 | 954 | 937 | 942 | 23,500 |
| 2024/03/21 | 946 | 970 | 939 | 958 | 70,800 |
| 2024/03/19 | 926 | 944 | 920 | 944 | 15,100 |
| 2024/03/18 | 918 | 950 | 909 | 929 | 47,400 |
| 2024/03/15 | 920 | 929 | 905 | 916 | 33,900 |
| 2024/03/14 | 918 | 928 | 906 | 920 | 14,700 |
| 2024/03/13 | 929 | 946 | 915 | 915 | 22,500 |
| 2024/03/12 | 927 | 940 | 903 | 930 | 21,600 |
| 2024/03/11 | 906 | 934 | 905 | 920 | 44,100 |
| 2024/03/08 | 914 | 914 | 892 | 906 | 55,300 |
| 2024/03/07 | 920 | 922 | 899 | 912 | 26,000 |
| 2024/03/06 | 908 | 943 | 904 | 915 | 17,700 |
| 2024/03/05 | 920 | 923 | 895 | 913 | 22,700 |
| 2024/03/04 | 920 | 948 | 919 | 924 | 14,700 |
| 2024/03/01 | 936 | 955 | 916 | 917 | 22,100 |
| 2024/02/29 | 937 | 954 | 920 | 925 | 19,600 |
| 2024/02/28 | 950 | 970 | 932 | 956 | 39,500 |
| 2024/02/27 | 933 | 963 | 926 | 958 | 94,300 |
| 2024/02/26 | 910 | 950 | 901 | 944 | 38,800 |
| 2024/02/22 | 944 | 944 | 910 | 912 | 41,100 |
| 2024/02/21 | 965 | 965 | 932 | 944 | 33,900 |
| 2024/02/20 | 980 | 980 | 951 | 968 | 40,700 |
| 2024/02/19 | 930 | 975 | 919 | 975 | 94,200 |
| 2024/02/16 | 896 | 945 | 886 | 935 | 114,200 |
| 2024/02/15 | 875 | 900 | 857 | 896 | 48,900 |
| 2024/02/14 | 880 | 880 | 859 | 866 | 66,300 |
| 2024/02/13 | 894 | 907 | 874 | 890 | 37,700 |
| 2024/02/09 | 880 | 891 | 865 | 879 | 52,200 |
| 2024/02/08 | 886 | 897 | 865 | 885 | 47,300 |
| 2024/02/07 | 896 | 900 | 884 | 886 | 73,100 |
| 2024/02/06 | 910 | 910 | 899 | 899 | 22,000 |
| 2024/02/05 | 919 | 924 | 895 | 910 | 34,400 |
| 2024/02/02 | 909 | 941 | 904 | 924 | 86,900 |
| 2024/02/01 | 926 | 926 | 886 | 909 | 107,400 |
| 2024/01/31 | 933 | 944 | 905 | 926 | 125,000 |
| 2024/01/30 | 982 | 1,002 | 931 | 948 | 138,100 |
| 2024/01/29 | 1,025 | 1,026 | 986 | 990 | 53,600 |
| 2024/01/26 | 1,028 | 1,040 | 1,018 | 1,026 | 41,400 |
| 2024/01/25 | 1,050 | 1,053 | 1,026 | 1,033 | 57,700 |
| 2024/01/24 | 986 | 1,064 | 985 | 1,058 | 99,900 |
| 2024/01/23 | 996 | 1,000 | 972 | 972 | 33,200 |
| 2024/01/22 | 949 | 1,003 | 945 | 1,000 | 90,200 |
| 2024/01/19 | 952 | 952 | 909 | 926 | 87,500 |
| 2024/01/18 | 937 | 1,015 | 925 | 952 | 140,500 |
| 2024/01/17 | 906 | 962 | 903 | 941 | 70,400 |
| 2024/01/16 | 995 | 1,002 | 909 | 910 | 132,500 |
| 2024/01/15 | 1,004 | 1,004 | 947 | 995 | 142,700 |
| 2024/01/12 | 996 | 999 | 947 | 999 | 62,500 |
| 2024/01/11 | 994 | 997 | 969 | 992 | 76,200 |
| 2024/01/10 | 997 | 1,015 | 993 | 993 | 17,000 |
| 2024/01/09 | 1,013 | 1,021 | 994 | 1,002 | 22,100 |
| 2024/01/05 | 1,010 | 1,010 | 987 | 998 | 25,800 |
| 2024/01/04 | 946 | 1,022 | 936 | 1,016 | 54,500 |
| 2023/12/29 | 974 | 983 | 939 | 951 | 48,900 |
| 2023/12/28 | 953 | 987 | 950 | 984 | 31,800 |
| 2023/12/27 | 925 | 973 | 914 | 972 | 66,200 |
| 2023/12/26 | 945 | 969 | 926 | 926 | 50,300 |
| 2023/12/25 | 940 | 950 | 919 | 950 | 62,000 |
| 2023/12/22 | 944 | 963 | 928 | 928 | 49,000 |
| 2023/12/21 | 906 | 940 | 887 | 935 | 76,700 |
| 2023/12/20 | 910 | 923 | 900 | 910 | 48,200 |
| 2023/12/19 | 860 | 906 | 858 | 905 | 49,700 |
| 2023/12/18 | 849 | 870 | 838 | 857 | 24,400 |
| 2023/12/15 | 827 | 851 | 827 | 851 | 24,400 |
| 2023/12/14 | 861 | 870 | 824 | 827 | 35,500 |
| 2023/12/13 | 845 | 863 | 845 | 854 | 20,400 |
| 2023/12/12 | 883 | 883 | 849 | 849 | 46,000 |
| 2023/12/11 | 906 | 920 | 885 | 885 | 29,400 |
| 2023/12/08 | 913 | 920 | 886 | 907 | 45,700 |
| 2023/12/07 | 935 | 941 | 914 | 917 | 17,400 |
| 2023/12/06 | 951 | 960 | 934 | 949 | 16,800 |
| 2023/12/05 | 990 | 990 | 947 | 947 | 40,700 |
| 2023/12/04 | 983 | 1,006 | 967 | 995 | 43,600 |
| 2023/12/01 | 1,016 | 1,016 | 975 | 987 | 21,900 |
| 2023/11/30 | 1,005 | 1,010 | 988 | 1,010 | 7,500 |
| 2023/11/29 | 1,005 | 1,023 | 1,000 | 1,013 | 19,800 |
| 2023/11/28 | 1,016 | 1,017 | 1,000 | 1,011 | 12,500 |
| 2023/11/27 | 1,033 | 1,033 | 1,002 | 1,015 | 17,900 |
| 2023/11/24 | 1,040 | 1,057 | 1,019 | 1,019 | 28,600 |
| 2023/11/22 | 1,058 | 1,067 | 1,032 | 1,051 | 24,500 |
| 2023/11/21 | 1,026 | 1,085 | 1,026 | 1,075 | 56,600 |
| 2023/11/20 | 993 | 1,030 | 993 | 1,021 | 44,900 |
| 2023/11/17 | 1,000 | 1,000 | 958 | 981 | 40,600 |
| 2023/11/16 | 988 | 1,013 | 988 | 1,011 | 13,600 |
| 2023/11/15 | 1,004 | 1,025 | 975 | 995 | 35,900 |
| 2023/11/14 | 1,010 | 1,010 | 961 | 999 | 52,500 |
| 2023/11/13 | 1,025 | 1,034 | 995 | 1,010 | 21,600 |
| 2023/11/10 | 1,025 | 1,042 | 1,006 | 1,028 | 23,000 |
| 2023/11/09 | 1,053 | 1,053 | 1,029 | 1,053 | 11,900 |
| 2023/11/08 | 1,073 | 1,097 | 1,034 | 1,059 | 33,100 |
| 2023/11/07 | 1,035 | 1,085 | 1,033 | 1,063 | 30,100 |
| 2023/11/06 | 1,005 | 1,066 | 1,005 | 1,059 | 70,300 |
| 2023/11/02 | 952 | 1,004 | 950 | 979 | 86,500 |
| 2023/11/01 | 912 | 969 | 900 | 952 | 54,200 |
| 2023/10/31 | 894 | 910 | 880 | 901 | 17,900 |
| 2023/10/30 | 895 | 905 | 885 | 904 | 28,100 |
| 2023/10/27 | 890 | 903 | 877 | 902 | 15,200 |
| 2023/10/26 | 880 | 906 | 870 | 888 | 31,600 |
| 2023/10/25 | 898 | 913 | 867 | 894 | 83,400 |
| 2023/10/24 | 828 | 926 | 828 | 883 | 136,500 |
| 2023/10/23 | 814 | 846 | 810 | 828 | 60,000 |
| 2023/10/20 | 831 | 831 | 800 | 814 | 118,700 |
| 2023/10/19 | 863 | 873 | 829 | 840 | 125,200 |
| 2023/10/18 | 899 | 914 | 854 | 890 | 108,800 |
| 2023/10/17 | 960 | 1,001 | 907 | 914 | 89,300 |
| 2023/10/16 | 910 | 965 | 844 | 960 | 255,500 |
| 2023/10/13 | 1,093 | 1,108 | 1,069 | 1,086 | 44,500 |
| 2023/10/12 | 1,114 | 1,114 | 1,083 | 1,110 | 19,700 |
| 2023/10/11 | 1,108 | 1,116 | 1,083 | 1,090 | 20,500 |
| 2023/10/10 | 1,076 | 1,109 | 1,076 | 1,078 | 18,100 |
| 2023/10/06 | 1,069 | 1,090 | 1,069 | 1,076 | 17,100 |
| 2023/10/05 | 1,064 | 1,085 | 1,040 | 1,085 | 23,900 |
| 2023/10/04 | 1,089 | 1,089 | 1,024 | 1,036 | 60,500 |
| 2023/10/03 | 1,087 | 1,087 | 1,045 | 1,059 | 31,900 |
| 2023/10/02 | 1,158 | 1,165 | 1,091 | 1,100 | 27,600 |
| 2023/09/29 | 1,135 | 1,158 | 1,126 | 1,133 | 30,700 |
| 2023/09/28 | 1,140 | 1,158 | 1,124 | 1,147 | 28,700 |
| 2023/09/27 | 1,074 | 1,137 | 1,074 | 1,137 | 25,400 |