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
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
2023/09/26 1,103 1,106 1,087 1,087 6,600
2023/09/25 1,085 1,113 1,085 1,106 15,200
2023/09/22 1,040 1,100 1,036 1,089 22,200
2023/09/21 1,065 1,075 1,044 1,054 30,500
2023/09/20 1,092 1,095 1,065 1,072 35,200
2023/09/19 1,101 1,133 1,083 1,094 41,300
2023/09/15 1,083 1,105 1,075 1,104 20,400
2023/09/14 1,081 1,102 1,073 1,083 18,200
2023/09/13 1,080 1,091 1,061 1,080 29,500
2023/09/12 1,080 1,090 1,058 1,073 27,400
2023/09/11 1,100 1,107 1,056 1,064 39,100
2023/09/08 1,096 1,130 1,078 1,101 49,600
2023/09/07 1,140 1,140 1,093 1,103 49,900
2023/09/06 1,167 1,180 1,138 1,151 43,300
2023/09/05 1,142 1,182 1,127 1,173 34,900
2023/09/04 1,183 1,184 1,142 1,142 34,200
2023/09/01 1,215 1,215 1,169 1,183 10,900
2023/08/31 1,210 1,214 1,187 1,187 13,500
2023/08/30 1,210 1,221 1,200 1,200 14,400
2023/08/29 1,152 1,217 1,152 1,200 35,700
2023/08/28 1,172 1,173 1,116 1,150 27,900
2023/08/25 1,130 1,181 1,130 1,167 23,600
2023/08/24 1,147 1,187 1,143 1,156 42,300
2023/08/23 1,120 1,147 1,117 1,147 23,800
2023/08/22 1,106 1,132 1,106 1,107 19,400
2023/08/21 1,069 1,114 1,069 1,108 36,800
2023/08/18 1,072 1,089 1,046 1,068 56,300
2023/08/17 1,081 1,105 1,058 1,073 74,500
2023/08/16 1,178 1,178 1,028 1,111 166,200
2023/08/15 1,190 1,190 1,156 1,180 50,100
2023/08/14 1,205 1,212 1,175 1,184 42,900
2023/08/10 1,185 1,218 1,180 1,210 26,600
2023/08/09 1,173 1,199 1,170 1,199 27,600
2023/08/08 1,218 1,219 1,180 1,183 37,600
2023/08/07 1,193 1,217 1,186 1,217 20,800
2023/08/04 1,207 1,213 1,175 1,211 60,700
2023/08/03 1,205 1,214 1,190 1,207 66,000
2023/08/02 1,250 1,263 1,216 1,228 55,700
2023/08/01 1,260 1,280 1,236 1,252 38,000
2023/07/31 1,241 1,260 1,226 1,235 31,600
2023/07/28 1,229 1,254 1,215 1,240 39,800
2023/07/27 1,240 1,266 1,236 1,244 43,400
2023/07/26 1,253 1,276 1,223 1,238 55,900
2023/07/25 1,248 1,292 1,241 1,253 105,700
2023/07/24 1,220 1,270 1,220 1,258 53,600
2023/07/21 1,200 1,278 1,199 1,249 205,900
2023/07/20 1,204 1,240 1,186 1,193 162,300
2023/07/19 1,205 1,232 1,162 1,194 238,300
2023/07/18 1,300 1,303 1,191 1,201 464,200
2023/07/14 1,529 1,548 1,451 1,506 67,600
2023/07/13 1,452 1,529 1,438 1,521 66,900
2023/07/12 1,470 1,478 1,440 1,452 36,600
2023/07/11 1,444 1,475 1,443 1,450 26,400
2023/07/10 1,412 1,456 1,411 1,432 32,500
2023/07/07 1,415 1,443 1,381 1,412 21,200
2023/07/06 1,415 1,440 1,396 1,417 22,400
2023/07/05 1,432 1,437 1,418 1,437 17,200
2023/07/04 1,425 1,440 1,402 1,432 14,800
2023/07/03 1,408 1,431 1,408 1,425 11,700
2023/06/30 1,402 1,410 1,377 1,408 24,300
2023/06/29 1,405 1,444 1,398 1,414 30,500
2023/06/28 1,400 1,413 1,376 1,396 28,700
2023/06/27 1,399 1,399 1,355 1,376 42,300
2023/06/26 1,448 1,455 1,400 1,421 31,600
2023/06/23 1,513 1,517 1,436 1,455 44,300
2023/06/22 1,496 1,519 1,481 1,483 35,500
2023/06/21 1,522 1,534 1,479 1,508 25,800
2023/06/20 1,560 1,560 1,502 1,542 37,500
2023/06/19 1,536 1,578 1,517 1,550 51,400
2023/06/16 1,420 1,535 1,420 1,516 83,900
2023/06/15 1,432 1,445 1,411 1,416 25,800
2023/06/14 1,473 1,488 1,428 1,441 38,400
2023/06/13 1,525 1,560 1,453 1,457 99,700
2023/06/12 1,466 1,518 1,450 1,503 59,200
2023/06/09 1,428 1,472 1,418 1,450 39,400
2023/06/08 1,450 1,459 1,411 1,429 53,100
2023/06/07 1,487 1,494 1,440 1,459 53,700
2023/06/06 1,438 1,473 1,430 1,457 54,300
2023/06/05 1,409 1,432 1,383 1,430 42,200
2023/06/02 1,375 1,386 1,368 1,385 17,400
2023/06/01 1,385 1,389 1,362 1,375 23,600
2023/05/31 1,399 1,399 1,351 1,387 23,600
2023/05/30 1,406 1,406 1,365 1,396 29,000
2023/05/29 1,371 1,405 1,349 1,376 54,000
2023/05/26 1,369 1,383 1,321 1,341 38,400
2023/05/25 1,375 1,375 1,323 1,339 33,000
2023/05/24 1,373 1,400 1,350 1,361 24,500
2023/05/23 1,445 1,446 1,356 1,380 63,200
2023/05/22 1,413 1,432 1,379 1,428 46,800
2023/05/19 1,332 1,431 1,332 1,415 80,100
2023/05/18 1,365 1,369 1,326 1,328 54,300
2023/05/17 1,285 1,370 1,281 1,368 91,800
2023/05/16 1,293 1,293 1,255 1,274 40,700
2023/05/15 1,286 1,300 1,265 1,287 54,400
2023/05/12 1,307 1,329 1,291 1,291 30,100
2023/05/11 1,330 1,350 1,316 1,316 69,100
2023/05/10 1,373 1,373 1,325 1,326 23,300
2023/05/09 1,330 1,372 1,329 1,345 35,400
2023/05/08 1,310 1,337 1,310 1,329 16,700
2023/05/02 1,337 1,338 1,313 1,334 16,900
2023/05/01 1,349 1,380 1,336 1,337 22,200
2023/04/28 1,301 1,342 1,298 1,342 27,800
2023/04/27 1,288 1,319 1,274 1,284 56,900
2023/04/26 1,315 1,321 1,288 1,290 48,300
2023/04/25 1,352 1,352 1,327 1,332 31,100
2023/04/24 1,346 1,369 1,336 1,352 16,800
2023/04/21 1,390 1,390 1,335 1,350 63,600
2023/04/20 1,398 1,407 1,363 1,401 75,900
2023/04/19 1,469 1,500 1,406 1,420 96,200
2023/04/18 1,529 1,575 1,469 1,473 82,400
2023/04/17 1,545 1,625 1,501 1,531 122,100
2023/04/14 1,570 1,653 1,550 1,625 114,000
2023/04/13 1,530 1,544 1,519 1,531 19,400
2023/04/12 1,532 1,580 1,508 1,549 35,500
2023/04/11 1,499 1,547 1,499 1,513 17,600
2023/04/10 1,521 1,530 1,488 1,498 19,900
2023/04/07 1,528 1,535 1,455 1,521 48,600
2023/04/06 1,573 1,573 1,515 1,532 43,700
2023/04/05 1,610 1,612 1,566 1,589 46,700
2023/04/04 1,623 1,640 1,602 1,632 22,400
2023/04/03 1,644 1,685 1,630 1,639 21,300
2023/03/31 1,634 1,652 1,612 1,612 12,200
2023/03/30 1,647 1,678 1,633 1,646 22,800
2023/03/29 1,582 1,630 1,562 1,621 21,400
2023/03/28 1,600 1,606 1,560 1,586 32,500
2023/03/27 1,603 1,616 1,588 1,614 24,300
2023/03/24 1,630 1,630 1,596 1,604 21,800
2023/03/23 1,601 1,637 1,586 1,630 22,700
2023/03/22 1,608 1,654 1,602 1,621 24,200
2023/03/20 1,640 1,663 1,586 1,617 31,900
2023/03/17 1,636 1,664 1,630 1,642 28,200
2023/03/16 1,601 1,625 1,591 1,624 34,400
2023/03/15 1,669 1,690 1,634 1,654 37,200
2023/03/14 1,651 1,665 1,619 1,629 39,400
2023/03/13 1,665 1,705 1,651 1,689 45,600
2023/03/10 1,748 1,748 1,692 1,705 40,000
2023/03/09 1,723 1,751 1,710 1,734 44,600
2023/03/08 1,724 1,760 1,700 1,736 34,500
2023/03/07 1,696 1,766 1,680 1,728 50,200
2023/03/06 1,726 1,740 1,683 1,696 30,200
2023/03/03 1,696 1,709 1,671 1,700 27,800
2023/03/02 1,700 1,727 1,683 1,695 33,400
2023/03/01 1,631 1,686 1,624 1,679 49,400
2023/02/28 1,608 1,663 1,608 1,645 24,900
2023/02/27 1,639 1,655 1,590 1,608 53,000
2023/02/24 1,641 1,659 1,617 1,659 21,000
2023/02/22 1,663 1,680 1,642 1,642 34,800
2023/02/21 1,700 1,721 1,684 1,686 25,200
2023/02/20 1,678 1,700 1,669 1,700 13,700
2023/02/17 1,706 1,709 1,667 1,688 49,600
2023/02/16 1,688 1,775 1,688 1,730 40,900
2023/02/15 1,780 1,780 1,694 1,705 76,000
2023/02/14 1,815 1,815 1,759 1,783 66,700
2023/02/13 1,849 1,849 1,790 1,815 49,500
2023/02/10 1,915 1,915 1,841 1,854 45,100
2023/02/09 1,900 1,926 1,882 1,915 38,000
2023/02/08 1,857 1,932 1,853 1,917 69,900
2023/02/07 1,837 1,884 1,818 1,870 60,000
2023/02/06 1,842 1,855 1,803 1,817 37,500
2023/02/03 1,887 1,908 1,841 1,845 58,200
2023/02/02 1,822 1,869 1,803 1,841 80,000
2023/02/01 1,811 1,853 1,763 1,782 110,400
2023/01/31 1,840 1,860 1,794 1,802 84,800
2023/01/30 1,891 1,924 1,840 1,849 119,200
2023/01/27 1,810 1,883 1,806 1,836 83,300
2023/01/26 1,900 1,914 1,820 1,833 167,000
2023/01/25 1,878 1,948 1,857 1,925 182,600
2023/01/24 1,821 1,874 1,780 1,857 150,500
2023/01/23 1,744 1,800 1,727 1,781 138,200
2023/01/20 1,625 1,712 1,600 1,681 150,400
2023/01/19 1,733 1,734 1,637 1,646 150,900
2023/01/18 1,714 1,768 1,656 1,733 210,900
2023/01/17 1,708 1,745 1,622 1,714 566,200
2023/01/16 1,515 1,668 1,498 1,668 779,400
2023/01/13 1,373 1,411 1,362 1,368 58,700
2023/01/12 1,429 1,441 1,368 1,370 57,600
2023/01/11 1,360 1,404 1,360 1,400 51,900
2023/01/10 1,345 1,370 1,306 1,356 88,100
2023/01/06 1,279 1,327 1,270 1,316 25,600
2023/01/05 1,280 1,312 1,276 1,305 31,100
2023/01/04 1,308 1,321 1,277 1,279 70,600

このページの先頭へ