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

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
2022/12/30 1,359 1,380 1,327 1,327 67,900
2022/12/29 1,304 1,354 1,303 1,338 58,900
2022/12/28 1,346 1,355 1,302 1,307 81,000
2022/12/27 1,330 1,403 1,330 1,373 107,100
2022/12/26 1,319 1,331 1,276 1,322 173,900
2022/12/23 1,342 1,346 1,299 1,319 172,200
2022/12/22 1,458 1,472 1,367 1,382 188,900
2022/12/21 1,555 1,556 1,450 1,455 166,600
2022/12/20 1,705 1,718 1,500 1,542 244,700
2022/12/19 1,855 1,855 1,728 1,729 203,200
2022/12/16 1,966 1,983 1,881 1,883 88,200
2022/12/15 1,989 2,044 1,977 2,014 34,900
2022/12/14 1,972 2,011 1,964 1,984 23,500
2022/12/13 1,947 1,973 1,937 1,972 21,600
2022/12/12 1,922 1,978 1,922 1,961 17,700
2022/12/09 1,913 1,956 1,895 1,944 23,600
2022/12/08 1,925 1,925 1,860 1,893 30,800
2022/12/07 1,874 1,900 1,850 1,886 53,400
2022/12/06 1,915 1,925 1,874 1,880 64,000
2022/12/05 2,008 2,013 1,930 1,930 53,600
2022/12/02 2,020 2,060 2,006 2,030 61,100
2022/12/01 1,938 2,059 1,933 2,033 154,600
2022/11/30 1,900 1,900 1,845 1,860 64,300
2022/11/29 1,942 1,942 1,902 1,902 32,700
2022/11/28 1,986 1,986 1,925 1,942 31,200
2022/11/25 1,971 2,026 1,971 1,990 30,200
2022/11/24 1,954 2,015 1,954 1,991 31,600
2022/11/22 1,966 1,990 1,957 1,959 21,800
2022/11/21 1,962 2,010 1,939 1,966 34,200
2022/11/18 2,008 2,010 1,956 1,967 40,800
2022/11/17 2,048 2,080 2,014 2,025 29,500
2022/11/16 2,002 2,075 1,980 2,048 39,100
2022/11/15 2,010 2,045 1,925 2,002 38,600
2022/11/14 1,945 2,050 1,917 2,048 74,600
2022/11/11 1,841 1,969 1,841 1,945 173,300
2022/11/10 1,771 1,821 1,745 1,768 45,200
2022/11/09 1,825 1,849 1,756 1,780 84,600
2022/11/08 1,832 1,848 1,805 1,824 35,300
2022/11/07 1,863 1,863 1,821 1,828 17,600
2022/11/04 1,811 1,843 1,811 1,823 14,600
2022/11/02 1,841 1,855 1,810 1,837 41,900
2022/11/01 1,881 1,887 1,843 1,859 26,500
2022/10/31 1,976 1,992 1,883 1,902 46,400
2022/10/28 1,973 2,008 1,955 1,976 34,000
2022/10/27 1,890 2,019 1,881 2,007 65,800
2022/10/26 1,830 1,889 1,801 1,888 87,800
2022/10/25 1,813 1,847 1,802 1,806 46,200
2022/10/24 1,836 1,836 1,802 1,804 26,300
2022/10/21 1,837 1,854 1,813 1,813 41,900
2022/10/20 1,850 1,886 1,831 1,841 39,800
2022/10/19 1,832 1,890 1,832 1,863 33,700
2022/10/18 1,866 1,910 1,820 1,850 119,300
2022/10/17 1,832 2,005 1,811 1,836 233,000
2022/10/14 2,080 2,200 2,080 2,160 51,300
2022/10/13 2,033 2,050 2,010 2,036 24,700
2022/10/12 2,050 2,088 2,033 2,033 12,200
2022/10/11 2,077 2,117 2,059 2,060 18,300
2022/10/07 2,120 2,183 2,060 2,120 19,300
2022/10/06 2,120 2,177 2,117 2,152 29,700
2022/10/05 2,121 2,135 2,078 2,081 15,500
2022/10/04 2,051 2,108 2,051 2,079 40,800
2022/10/03 2,008 2,029 1,935 2,025 33,200
2022/09/30 2,024 2,054 2,006 2,026 19,700
2022/09/29 2,100 2,119 2,056 2,057 19,200
2022/09/28 2,025 2,068 2,000 2,040 32,200
2022/09/27 2,015 2,070 2,015 2,052 14,200
2022/09/26 2,045 2,045 1,992 2,007 21,600
2022/09/22 2,010 2,060 2,003 2,045 21,000
2022/09/21 2,098 2,098 2,021 2,045 30,700
2022/09/20 2,061 2,115 2,039 2,098 37,000
2022/09/16 2,115 2,124 2,071 2,076 34,200
2022/09/15 2,165 2,165 2,083 2,120 18,500
2022/09/14 2,058 2,149 2,058 2,115 29,300
2022/09/13 2,199 2,210 2,151 2,178 30,200
2022/09/12 2,199 2,199 2,145 2,167 16,300
2022/09/09 2,099 2,139 2,091 2,134 28,700
2022/09/08 2,100 2,113 2,047 2,051 28,600
2022/09/07 2,061 2,107 2,030 2,064 31,500
2022/09/06 2,096 2,155 2,081 2,082 34,900
2022/09/05 2,002 2,108 2,002 2,096 34,600
2022/09/02 2,080 2,094 2,001 2,040 62,400
2022/09/01 2,135 2,149 2,085 2,085 82,500
2022/08/31 2,192 2,197 2,163 2,185 27,800
2022/08/30 2,238 2,238 2,173 2,208 31,700
2022/08/29 2,122 2,226 2,122 2,191 68,000
2022/08/26 2,360 2,390 2,269 2,270 65,200
2022/08/25 2,363 2,363 2,305 2,340 26,200
2022/08/24 2,353 2,378 2,290 2,313 45,800
2022/08/23 2,300 2,340 2,283 2,331 23,600
2022/08/22 2,325 2,380 2,296 2,317 73,100
2022/08/19 2,492 2,530 2,398 2,412 62,200
2022/08/18 2,537 2,539 2,435 2,468 76,300
2022/08/17 2,542 2,615 2,496 2,555 77,700
2022/08/16 2,419 2,581 2,411 2,551 95,200
2022/08/15 2,468 2,473 2,401 2,401 62,600
2022/08/12 2,380 2,465 2,378 2,448 143,400
2022/08/10 2,360 2,379 2,294 2,310 39,800
2022/08/09 2,315 2,408 2,271 2,354 52,600
2022/08/08 2,380 2,380 2,283 2,315 94,400
2022/08/05 2,250 2,473 2,250 2,404 181,700
2022/08/04 2,166 2,249 2,150 2,242 65,600
2022/08/03 2,110 2,152 2,108 2,138 32,700
2022/08/02 2,160 2,168 2,102 2,110 40,500
2022/08/01 2,121 2,166 2,110 2,160 35,200
2022/07/29 2,150 2,168 2,094 2,108 48,300
2022/07/28 2,183 2,265 2,096 2,107 95,800
2022/07/27 2,101 2,180 2,100 2,140 30,800
2022/07/26 2,130 2,151 2,067 2,150 51,800
2022/07/25 2,219 2,219 2,153 2,180 67,000
2022/07/22 2,302 2,302 2,208 2,269 72,300
2022/07/21 2,247 2,326 2,240 2,252 99,100
2022/07/20 2,036 2,232 2,036 2,209 224,000
2022/07/19 2,034 2,035 1,840 2,021 447,000
2022/07/15 2,105 2,312 2,105 2,234 216,400
2022/07/14 2,032 2,129 2,006 2,101 72,700
2022/07/13 2,117 2,117 2,050 2,056 32,700
2022/07/12 2,132 2,171 2,055 2,076 68,100
2022/07/11 2,270 2,300 2,156 2,162 83,400
2022/07/08 2,207 2,274 2,186 2,253 97,600
2022/07/07 2,187 2,248 2,103 2,157 136,600
2022/07/06 2,187 2,296 2,155 2,237 135,400
2022/07/05 2,170 2,196 2,138 2,181 46,700
2022/07/04 2,082 2,197 2,060 2,128 70,500
2022/07/01 2,086 2,112 2,015 2,032 50,000
2022/06/30 2,156 2,168 2,079 2,083 60,300
2022/06/29 2,114 2,182 2,110 2,180 48,700
2022/06/28 2,096 2,160 2,087 2,157 43,500
2022/06/27 2,144 2,149 2,074 2,140 50,400
2022/06/24 1,996 2,123 1,996 2,114 56,500
2022/06/23 2,011 2,060 1,984 2,001 49,900
2022/06/22 2,073 2,084 1,956 2,011 81,600
2022/06/21 1,960 2,080 1,960 2,047 47,900
2022/06/20 2,001 2,043 1,915 1,962 57,800
2022/06/17 1,941 1,998 1,916 1,979 88,800
2022/06/16 2,167 2,168 2,020 2,020 70,300
2022/06/15 2,088 2,116 2,001 2,040 74,800
2022/06/14 2,064 2,085 2,013 2,060 128,400
2022/06/13 2,314 2,323 2,160 2,161 153,500
2022/06/10 2,450 2,470 2,403 2,414 69,500
2022/06/09 2,419 2,530 2,404 2,515 87,500
2022/06/08 2,399 2,417 2,358 2,384 48,200
2022/06/07 2,395 2,405 2,330 2,355 49,200
2022/06/06 2,340 2,414 2,286 2,395 60,500
2022/06/03 2,497 2,520 2,378 2,386 73,100
2022/06/02 2,400 2,415 2,314 2,347 91,000
2022/06/01 2,536 2,558 2,436 2,440 62,600
2022/05/31 2,575 2,575 2,479 2,522 72,100
2022/05/30 2,476 2,577 2,461 2,568 151,800
2022/05/27 2,394 2,441 2,338 2,376 82,500
2022/05/26 2,342 2,424 2,299 2,344 98,700
2022/05/25 2,348 2,371 2,302 2,312 88,700
2022/05/24 2,523 2,525 2,407 2,407 118,800
2022/05/23 2,541 2,590 2,454 2,573 93,800
2022/05/20 2,422 2,497 2,382 2,491 83,200
2022/05/19 2,336 2,480 2,317 2,417 86,100
2022/05/18 2,482 2,595 2,460 2,486 152,100
2022/05/17 2,317 2,347 2,255 2,332 110,200
2022/05/16 2,318 2,417 2,280 2,331 153,900
2022/05/13 2,220 2,259 2,146 2,223 174,700
2022/05/12 2,380 2,390 2,171 2,173 254,200
2022/05/11 2,490 2,535 2,375 2,480 139,800
2022/05/10 2,631 2,631 2,432 2,503 212,400
2022/05/09 2,829 2,872 2,583 2,584 248,800
2022/05/06 3,155 3,155 2,881 2,913 248,700
2022/05/02 3,100 3,220 3,100 3,180 36,300
2022/04/28 3,225 3,295 3,130 3,150 48,300
2022/04/27 3,250 3,275 3,145 3,230 71,400
2022/04/26 3,230 3,350 3,110 3,325 81,400
2022/04/25 3,010 3,135 3,000 3,090 69,900
2022/04/22 3,245 3,260 3,135 3,180 73,500
2022/04/21 3,175 3,330 3,145 3,310 79,100
2022/04/20 3,260 3,340 3,160 3,175 124,500
2022/04/19 3,390 3,400 3,210 3,220 148,400
2022/04/18 3,540 3,580 3,170 3,355 460,200
2022/04/15 3,800 3,950 3,705 3,750 365,300
2022/04/14 4,600 4,620 4,235 4,350 253,400
2022/04/13 4,200 4,555 4,190 4,530 324,900
2022/04/12 3,995 4,080 3,915 3,990 103,500
2022/04/11 4,210 4,210 3,980 4,110 116,600
2022/04/08 4,300 4,385 4,165 4,225 115,700
2022/04/07 4,260 4,350 4,115 4,125 146,100
2022/04/06 4,405 4,530 4,255 4,400 149,500
2022/04/05 4,470 4,640 4,425 4,570 266,900
2022/04/04 4,050 4,295 4,025 4,275 136,400
2022/04/01 3,960 4,045 3,880 3,975 93,700
2022/03/31 3,925 4,085 3,870 4,065 96,000
2022/03/30 3,810 4,015 3,765 3,995 123,100
2022/03/29 3,570 3,715 3,555 3,695 69,600
2022/03/28 3,730 3,730 3,465 3,515 126,400
2022/03/25 3,810 3,850 3,620 3,670 96,500
2022/03/24 3,430 3,670 3,405 3,670 91,200
2022/03/23 3,415 3,565 3,400 3,500 107,900
2022/03/22 3,490 3,490 3,255 3,345 101,600
2022/03/18 3,325 3,455 3,300 3,420 124,900
2022/03/17 3,180 3,300 3,155 3,265 151,100
2022/03/16 3,000 3,010 2,850 2,994 108,600
2022/03/15 2,803 2,900 2,732 2,866 94,000
2022/03/14 2,865 2,949 2,822 2,864 70,100
2022/03/11 3,000 3,035 2,857 2,889 153,400
2022/03/10 3,265 3,270 3,045 3,080 76,800
2022/03/09 3,150 3,210 3,035 3,055 84,700
2022/03/08 2,961 3,170 2,922 3,040 117,100
2022/03/07 3,185 3,185 2,997 3,010 149,800
2022/03/04 3,430 3,435 3,265 3,325 119,700
2022/03/03 3,865 3,880 3,515 3,540 119,900
2022/03/02 3,555 3,735 3,555 3,655 113,800
2022/03/01 3,540 3,745 3,495 3,690 164,000
2022/02/28 3,405 3,460 3,215 3,410 130,800
2022/02/25 3,260 3,345 3,185 3,335 135,100
2022/02/24 3,180 3,185 3,030 3,075 114,700
2022/02/22 3,195 3,270 3,125 3,190 106,500
2022/02/21 3,360 3,370 3,240 3,315 78,300
2022/02/18 3,435 3,505 3,390 3,465 93,600
2022/02/17 3,690 3,690 3,490 3,535 92,500
2022/02/16 3,835 3,835 3,635 3,710 85,800
2022/02/15 3,805 3,860 3,625 3,695 115,300
2022/02/14 3,910 3,985 3,795 3,800 114,500
2022/02/10 4,195 4,295 4,025 4,120 106,100
2022/02/09 4,045 4,215 3,990 4,125 91,200
2022/02/08 4,005 4,100 3,950 3,975 80,600
2022/02/07 4,200 4,240 3,960 4,070 118,000
2022/02/04 4,235 4,340 4,130 4,260 95,200
2022/02/03 4,490 4,500 4,215 4,275 142,200
2022/02/02 4,425 4,635 4,405 4,630 184,300
2022/02/01 4,290 4,400 4,160 4,185 116,600
2022/01/31 3,780 4,125 3,775 4,080 105,900
2022/01/28 3,940 3,950 3,715 3,775 85,600
2022/01/27 4,115 4,285 3,760 3,835 221,300
2022/01/26 4,240 4,305 4,045 4,180 135,700
2022/01/25 4,595 4,695 4,160 4,235 240,600
2022/01/24 4,355 4,625 4,320 4,595 152,000
2022/01/21 4,455 4,465 4,235 4,390 179,300
2022/01/20 4,335 4,635 4,225 4,595 195,300
2022/01/19 4,420 4,615 4,260 4,270 146,600
2022/01/18 4,395 4,770 4,395 4,535 248,300
2022/01/17 4,395 4,585 4,210 4,325 159,800
2022/01/14 4,265 4,420 4,240 4,325 113,900
2022/01/13 4,590 4,605 4,435 4,455 75,100
2022/01/12 4,430 4,690 4,430 4,655 86,800
2022/01/11 4,385 4,415 4,265 4,365 72,800
2022/01/07 4,495 4,530 4,300 4,455 96,000
2022/01/06 4,325 4,510 4,255 4,380 175,700
2022/01/05 4,935 4,935 4,600 4,600 179,200
2022/01/04 5,300 5,320 5,010 5,010 69,900

このページの先頭へ