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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/08/16 | 1,445 | 1,490 | 1,430 | 1,490 | 74,000 |
| 2024/08/15 | 1,479 | 1,480 | 1,425 | 1,430 | 63,700 |
| 2024/08/14 | 1,442 | 1,482 | 1,420 | 1,466 | 77,000 |
| 2024/08/13 | 1,301 | 1,437 | 1,294 | 1,428 | 88,700 |
| 2024/08/09 | 1,310 | 1,361 | 1,265 | 1,305 | 86,800 |
| 2024/08/08 | 1,295 | 1,335 | 1,270 | 1,303 | 55,500 |
| 2024/08/07 | 1,217 | 1,379 | 1,217 | 1,325 | 105,000 |
| 2024/08/06 | 1,325 | 1,394 | 1,228 | 1,268 | 168,500 |
| 2024/08/05 | 1,305 | 1,430 | 1,227 | 1,274 | 338,800 |
| 2024/08/02 | 1,378 | 1,395 | 1,330 | 1,365 | 150,700 |
| 2024/08/01 | 1,500 | 1,500 | 1,380 | 1,415 | 126,900 |
| 2024/07/31 | 1,510 | 1,524 | 1,470 | 1,524 | 62,500 |
| 2024/07/30 | 1,490 | 1,539 | 1,429 | 1,516 | 234,600 |
| 2024/07/29 | 1,327 | 1,572 | 1,281 | 1,530 | 724,500 |
| 2024/07/26 | 1,370 | 1,386 | 1,291 | 1,297 | 191,400 |
| 2024/07/25 | 1,332 | 1,409 | 1,316 | 1,384 | 226,200 |
| 2024/07/24 | 1,420 | 1,489 | 1,378 | 1,422 | 262,200 |
| 2024/07/23 | 1,421 | 1,423 | 1,350 | 1,412 | 294,500 |
| 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 |