ヴィス(5071)の株価時系列情報
ヴィス(5071)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 |
|---|---|---|---|---|---|
| 2026/03/27 | 1,514 | 1,523 | 1,443 | 1,502 | 13,900 |
| 2026/03/26 | 1,570 | 1,577 | 1,522 | 1,523 | 2,300 |
| 2026/03/25 | 1,601 | 1,601 | 1,567 | 1,590 | 2,700 |
| 2026/03/24 | 1,578 | 1,591 | 1,561 | 1,561 | 1,200 |
| 2026/03/23 | 1,525 | 1,556 | 1,500 | 1,556 | 7,200 |
| 2026/03/19 | 1,624 | 1,627 | 1,565 | 1,565 | 4,900 |
| 2026/03/18 | 1,626 | 1,626 | 1,625 | 1,625 | 400 |
| 2026/03/17 | 1,650 | 1,650 | 1,615 | 1,626 | 4,200 |
| 2026/03/16 | 1,650 | 1,650 | 1,603 | 1,649 | 3,100 |
| 2026/03/13 | 1,649 | 1,659 | 1,649 | 1,650 | 2,800 |
| 2026/03/12 | 1,659 | 1,660 | 1,649 | 1,650 | 1,300 |
| 2026/03/11 | 1,660 | 1,660 | 1,652 | 1,659 | 1,000 |
| 2026/03/10 | 1,650 | 1,680 | 1,650 | 1,670 | 12,400 |
| 2026/03/09 | 1,621 | 1,650 | 1,616 | 1,640 | 8,200 |
| 2026/03/06 | 1,627 | 1,664 | 1,627 | 1,648 | 1,900 |
| 2026/03/05 | 1,650 | 1,670 | 1,646 | 1,646 | 3,500 |
| 2026/03/04 | 1,640 | 1,671 | 1,605 | 1,639 | 11,600 |
| 2026/03/03 | 1,670 | 1,681 | 1,650 | 1,680 | 9,100 |
| 2026/03/02 | 1,668 | 1,688 | 1,645 | 1,688 | 8,400 |
| 2026/02/27 | 1,630 | 1,663 | 1,620 | 1,663 | 4,300 |
| 2026/02/26 | 1,593 | 1,634 | 1,593 | 1,634 | 5,800 |
| 2026/02/25 | 1,619 | 1,638 | 1,610 | 1,623 | 4,000 |
| 2026/02/24 | 1,594 | 1,633 | 1,591 | 1,618 | 4,000 |
| 2026/02/20 | 1,594 | 1,616 | 1,590 | 1,594 | 3,300 |
| 2026/02/19 | 1,620 | 1,620 | 1,606 | 1,606 | 2,800 |
| 2026/02/18 | 1,639 | 1,639 | 1,570 | 1,620 | 3,100 |
| 2026/02/17 | 1,626 | 1,648 | 1,604 | 1,639 | 6,100 |
| 2026/02/16 | 1,604 | 1,655 | 1,572 | 1,647 | 44,100 |
| 2026/02/13 | 1,620 | 1,620 | 1,560 | 1,614 | 13,400 |
| 2026/02/12 | 1,620 | 1,620 | 1,598 | 1,620 | 31,100 |
| 2026/02/10 | 1,513 | 1,549 | 1,513 | 1,549 | 7,000 |
| 2026/02/09 | 1,501 | 1,514 | 1,501 | 1,512 | 4,500 |
| 2026/02/06 | 1,500 | 1,500 | 1,470 | 1,500 | 7,200 |
| 2026/02/05 | 1,487 | 1,500 | 1,459 | 1,499 | 6,000 |
| 2026/02/04 | 1,465 | 1,494 | 1,465 | 1,494 | 6,800 |
| 2026/02/03 | 1,472 | 1,472 | 1,464 | 1,467 | 3,500 |
| 2026/02/02 | 1,470 | 1,478 | 1,469 | 1,476 | 3,700 |
| 2026/01/30 | 1,473 | 1,485 | 1,470 | 1,470 | 3,900 |
| 2026/01/29 | 1,470 | 1,499 | 1,461 | 1,473 | 4,300 |
| 2026/01/28 | 1,461 | 1,476 | 1,461 | 1,470 | 4,300 |
| 2026/01/27 | 1,463 | 1,470 | 1,463 | 1,467 | 1,500 |
| 2026/01/26 | 1,484 | 1,486 | 1,443 | 1,463 | 9,800 |
| 2026/01/23 | 1,490 | 1,496 | 1,484 | 1,484 | 2,600 |
| 2026/01/22 | 1,479 | 1,497 | 1,479 | 1,484 | 3,900 |
| 2026/01/21 | 1,479 | 1,509 | 1,479 | 1,484 | 4,900 |
| 2026/01/20 | 1,496 | 1,498 | 1,489 | 1,491 | 3,600 |
| 2026/01/19 | 1,486 | 1,499 | 1,485 | 1,499 | 2,300 |
| 2026/01/16 | 1,504 | 1,508 | 1,474 | 1,486 | 4,600 |
| 2026/01/15 | 1,512 | 1,512 | 1,495 | 1,508 | 3,600 |
| 2026/01/14 | 1,499 | 1,513 | 1,498 | 1,513 | 5,900 |
| 2026/01/13 | 1,500 | 1,502 | 1,475 | 1,499 | 12,500 |
| 2026/01/09 | 1,469 | 1,480 | 1,466 | 1,480 | 5,400 |
| 2026/01/08 | 1,448 | 1,469 | 1,448 | 1,469 | 5,100 |
| 2026/01/07 | 1,447 | 1,448 | 1,431 | 1,448 | 9,100 |
| 2026/01/06 | 1,434 | 1,455 | 1,425 | 1,443 | 8,100 |
| 2026/01/05 | 1,430 | 1,445 | 1,430 | 1,444 | 5,200 |
| 2025/12/30 | 1,385 | 1,423 | 1,385 | 1,422 | 6,500 |
| 2025/12/29 | 1,375 | 1,400 | 1,375 | 1,400 | 7,600 |
| 2025/12/26 | 1,349 | 1,387 | 1,349 | 1,375 | 11,100 |
| 2025/12/25 | 1,343 | 1,352 | 1,304 | 1,335 | 13,800 |
| 2025/12/24 | 1,339 | 1,339 | 1,330 | 1,337 | 2,800 |
| 2025/12/23 | 1,327 | 1,337 | 1,327 | 1,337 | 1,000 |
| 2025/12/22 | 1,333 | 1,343 | 1,329 | 1,329 | 3,500 |
| 2025/12/19 | 1,350 | 1,355 | 1,323 | 1,333 | 4,500 |
| 2025/12/18 | 1,349 | 1,369 | 1,348 | 1,350 | 1,800 |
| 2025/12/17 | 1,321 | 1,366 | 1,311 | 1,358 | 3,600 |
| 2025/12/16 | 1,316 | 1,365 | 1,316 | 1,321 | 2,700 |
| 2025/12/15 | 1,330 | 1,330 | 1,308 | 1,316 | 3,900 |
| 2025/12/12 | 1,333 | 1,346 | 1,321 | 1,330 | 4,200 |
| 2025/12/11 | 1,327 | 1,332 | 1,326 | 1,326 | 3,100 |
| 2025/12/10 | 1,367 | 1,367 | 1,350 | 1,350 | 1,900 |
| 2025/12/09 | 1,377 | 1,377 | 1,363 | 1,374 | 2,500 |
| 2025/12/08 | 1,384 | 1,384 | 1,370 | 1,372 | 4,700 |
| 2025/12/05 | 1,385 | 1,385 | 1,366 | 1,370 | 1,900 |
| 2025/12/04 | 1,361 | 1,389 | 1,361 | 1,370 | 4,000 |
| 2025/12/03 | 1,360 | 1,369 | 1,353 | 1,353 | 3,800 |
| 2025/12/02 | 1,367 | 1,367 | 1,360 | 1,360 | 700 |
| 2025/12/01 | 1,358 | 1,372 | 1,358 | 1,371 | 1,500 |
| 2025/11/28 | 1,372 | 1,375 | 1,371 | 1,373 | 2,000 |
| 2025/11/27 | 1,367 | 1,380 | 1,367 | 1,375 | 1,600 |
| 2025/11/26 | 1,367 | 1,428 | 1,355 | 1,376 | 9,700 |
| 2025/11/25 | 1,365 | 1,380 | 1,365 | 1,367 | 2,600 |
| 2025/11/21 | 1,367 | 1,374 | 1,361 | 1,371 | 1,500 |
| 2025/11/20 | 1,364 | 1,375 | 1,364 | 1,375 | 400 |
| 2025/11/19 | 1,357 | 1,372 | 1,356 | 1,372 | 4,200 |
| 2025/11/18 | 1,370 | 1,370 | 1,356 | 1,356 | 4,000 |
| 2025/11/17 | 1,379 | 1,380 | 1,365 | 1,370 | 3,200 |
| 2025/11/14 | 1,369 | 1,378 | 1,354 | 1,378 | 3,200 |
| 2025/11/13 | 1,368 | 1,395 | 1,368 | 1,395 | 15,400 |
| 2025/11/12 | 1,373 | 1,394 | 1,373 | 1,394 | 1,500 |
| 2025/11/11 | 1,364 | 1,365 | 1,359 | 1,365 | 700 |
| 2025/11/10 | 1,360 | 1,375 | 1,355 | 1,375 | 2,000 |
| 2025/11/07 | 1,370 | 1,370 | 1,365 | 1,366 | 1,200 |
| 2025/11/06 | 1,370 | 1,370 | 1,370 | 1,370 | 400 |
| 2025/11/05 | 1,361 | 1,386 | 1,361 | 1,379 | 800 |
| 2025/11/04 | 1,393 | 1,393 | 1,360 | 1,365 | 3,300 |
| 2025/10/31 | 1,372 | 1,399 | 1,370 | 1,393 | 5,400 |
| 2025/10/30 | 1,390 | 1,398 | 1,390 | 1,398 | 300 |
| 2025/10/29 | 1,399 | 1,405 | 1,375 | 1,399 | 5,300 |
| 2025/10/28 | 1,399 | 1,400 | 1,378 | 1,399 | 3,600 |
| 2025/10/27 | 1,404 | 1,404 | 1,391 | 1,403 | 5,700 |
| 2025/10/24 | 1,401 | 1,405 | 1,385 | 1,404 | 3,700 |
| 2025/10/23 | 1,377 | 1,405 | 1,377 | 1,401 | 3,900 |
| 2025/10/22 | 1,393 | 1,409 | 1,393 | 1,394 | 2,200 |
| 2025/10/21 | 1,400 | 1,400 | 1,392 | 1,394 | 1,700 |
| 2025/10/20 | 1,365 | 1,409 | 1,365 | 1,400 | 5,300 |
| 2025/10/17 | 1,351 | 1,379 | 1,351 | 1,365 | 1,400 |
| 2025/10/16 | 1,370 | 1,386 | 1,351 | 1,351 | 900 |
| 2025/10/15 | 1,357 | 1,374 | 1,344 | 1,374 | 3,000 |
| 2025/10/14 | 1,373 | 1,377 | 1,355 | 1,377 | 2,000 |
| 2025/10/10 | 1,398 | 1,398 | 1,383 | 1,396 | 1,300 |
| 2025/10/09 | 1,399 | 1,410 | 1,378 | 1,396 | 3,200 |
| 2025/10/08 | 1,399 | 1,400 | 1,377 | 1,400 | 5,300 |
| 2025/10/07 | 1,328 | 1,405 | 1,326 | 1,405 | 9,200 |
| 2025/10/06 | 1,363 | 1,367 | 1,325 | 1,332 | 3,400 |
| 2025/10/03 | 1,358 | 1,374 | 1,345 | 1,359 | 4,700 |
| 2025/10/02 | 1,384 | 1,389 | 1,350 | 1,368 | 3,900 |
| 2025/10/01 | 1,400 | 1,400 | 1,355 | 1,370 | 4,200 |
| 2025/09/30 | 1,415 | 1,415 | 1,381 | 1,410 | 31,600 |
| 2025/09/29 | 1,405 | 1,420 | 1,383 | 1,415 | 3,200 |
| 2025/09/26 | 1,373 | 1,419 | 1,373 | 1,394 | 5,300 |
| 2025/09/25 | 1,409 | 1,410 | 1,373 | 1,373 | 2,700 |
| 2025/09/24 | 1,390 | 1,420 | 1,390 | 1,414 | 4,700 |
| 2025/09/22 | 1,378 | 1,392 | 1,363 | 1,380 | 3,100 |
| 2025/09/19 | 1,412 | 1,415 | 1,361 | 1,378 | 14,800 |
| 2025/09/18 | 1,453 | 1,453 | 1,401 | 1,429 | 7,600 |
| 2025/09/17 | 1,508 | 1,510 | 1,417 | 1,440 | 41,800 |
| 2025/09/16 | 1,401 | 1,403 | 1,396 | 1,403 | 2,400 |
| 2025/09/12 | 1,418 | 1,418 | 1,373 | 1,388 | 9,100 |
| 2025/09/11 | 1,384 | 1,429 | 1,384 | 1,428 | 14,900 |
| 2025/09/10 | 1,373 | 1,377 | 1,365 | 1,374 | 3,500 |
| 2025/09/09 | 1,349 | 1,368 | 1,349 | 1,368 | 2,300 |
| 2025/09/08 | 1,354 | 1,355 | 1,316 | 1,349 | 12,500 |
| 2025/09/05 | 1,368 | 1,369 | 1,351 | 1,351 | 2,700 |
| 2025/09/04 | 1,370 | 1,375 | 1,370 | 1,370 | 700 |
| 2025/09/03 | 1,375 | 1,375 | 1,369 | 1,370 | 7,600 |
| 2025/09/02 | 1,389 | 1,389 | 1,370 | 1,375 | 3,900 |
| 2025/09/01 | 1,381 | 1,381 | 1,366 | 1,370 | 7,900 |
| 2025/08/29 | 1,356 | 1,382 | 1,356 | 1,380 | 15,900 |
| 2025/08/28 | 1,339 | 1,364 | 1,339 | 1,356 | 11,100 |
| 2025/08/27 | 1,336 | 1,340 | 1,328 | 1,339 | 7,800 |
| 2025/08/26 | 1,330 | 1,338 | 1,321 | 1,328 | 5,300 |
| 2025/08/25 | 1,329 | 1,340 | 1,323 | 1,329 | 13,900 |
| 2025/08/22 | 1,312 | 1,336 | 1,306 | 1,328 | 18,700 |
| 2025/08/21 | 1,286 | 1,312 | 1,286 | 1,309 | 20,400 |
| 2025/08/20 | 1,293 | 1,296 | 1,272 | 1,277 | 11,300 |
| 2025/08/19 | 1,291 | 1,311 | 1,274 | 1,289 | 22,900 |
| 2025/08/18 | 1,277 | 1,294 | 1,275 | 1,291 | 12,300 |
| 2025/08/15 | 1,290 | 1,300 | 1,285 | 1,295 | 13,700 |
| 2025/08/14 | 1,295 | 1,300 | 1,288 | 1,295 | 15,300 |
| 2025/08/13 | 1,294 | 1,300 | 1,260 | 1,296 | 28,000 |
| 2025/08/12 | 1,251 | 1,310 | 1,221 | 1,296 | 105,200 |
| 2025/08/08 | 1,345 | 1,350 | 1,316 | 1,320 | 16,800 |
| 2025/08/07 | 1,324 | 1,355 | 1,324 | 1,341 | 13,200 |
| 2025/08/06 | 1,313 | 1,324 | 1,301 | 1,324 | 15,300 |
| 2025/08/05 | 1,314 | 1,319 | 1,310 | 1,310 | 4,200 |
| 2025/08/04 | 1,302 | 1,315 | 1,255 | 1,310 | 15,700 |
| 2025/08/01 | 1,295 | 1,310 | 1,284 | 1,303 | 8,100 |
| 2025/07/31 | 1,280 | 1,303 | 1,275 | 1,295 | 18,900 |
| 2025/07/30 | 1,290 | 1,296 | 1,225 | 1,291 | 14,100 |
| 2025/07/29 | 1,304 | 1,310 | 1,290 | 1,290 | 5,800 |
| 2025/07/28 | 1,299 | 1,304 | 1,287 | 1,304 | 7,400 |
| 2025/07/25 | 1,307 | 1,310 | 1,298 | 1,308 | 15,800 |
| 2025/07/24 | 1,285 | 1,298 | 1,278 | 1,297 | 8,600 |
| 2025/07/23 | 1,280 | 1,285 | 1,273 | 1,273 | 11,500 |
| 2025/07/22 | 1,273 | 1,275 | 1,270 | 1,275 | 1,100 |
| 2025/07/18 | 1,280 | 1,288 | 1,265 | 1,265 | 13,300 |
| 2025/07/17 | 1,280 | 1,286 | 1,273 | 1,282 | 5,400 |
| 2025/07/16 | 1,273 | 1,287 | 1,273 | 1,280 | 1,900 |
| 2025/07/15 | 1,275 | 1,288 | 1,266 | 1,288 | 13,000 |
| 2025/07/14 | 1,265 | 1,275 | 1,265 | 1,265 | 1,200 |
| 2025/07/11 | 1,261 | 1,268 | 1,260 | 1,260 | 17,900 |
| 2025/07/10 | 1,261 | 1,281 | 1,259 | 1,259 | 11,400 |
| 2025/07/09 | 1,266 | 1,286 | 1,261 | 1,261 | 10,900 |
| 2025/07/08 | 1,250 | 1,300 | 1,235 | 1,268 | 15,100 |
| 2025/07/07 | 1,248 | 1,255 | 1,240 | 1,255 | 2,200 |
| 2025/07/04 | 1,250 | 1,270 | 1,248 | 1,248 | 7,600 |
| 2025/07/03 | 1,258 | 1,260 | 1,244 | 1,250 | 12,000 |
| 2025/07/02 | 1,233 | 1,269 | 1,223 | 1,256 | 39,500 |
| 2025/07/01 | 1,246 | 1,251 | 1,241 | 1,250 | 8,700 |
| 2025/06/30 | 1,250 | 1,270 | 1,245 | 1,250 | 4,500 |
| 2025/06/27 | 1,233 | 1,261 | 1,231 | 1,260 | 14,600 |
| 2025/06/26 | 1,246 | 1,246 | 1,210 | 1,221 | 6,200 |
| 2025/06/25 | 1,212 | 1,248 | 1,210 | 1,239 | 12,700 |
| 2025/06/24 | 1,238 | 1,238 | 1,175 | 1,212 | 18,700 |
| 2025/06/23 | 1,252 | 1,259 | 1,234 | 1,238 | 4,700 |
| 2025/06/20 | 1,245 | 1,254 | 1,245 | 1,254 | 2,300 |
| 2025/06/19 | 1,248 | 1,254 | 1,241 | 1,250 | 5,600 |
| 2025/06/18 | 1,238 | 1,248 | 1,231 | 1,248 | 8,000 |
| 2025/06/17 | 1,240 | 1,252 | 1,240 | 1,252 | 5,200 |
| 2025/06/16 | 1,264 | 1,264 | 1,241 | 1,241 | 7,000 |
| 2025/06/13 | 1,266 | 1,269 | 1,247 | 1,266 | 10,500 |
| 2025/06/12 | 1,265 | 1,274 | 1,256 | 1,266 | 9,500 |
| 2025/06/11 | 1,251 | 1,272 | 1,251 | 1,265 | 7,100 |
| 2025/06/10 | 1,268 | 1,271 | 1,267 | 1,268 | 3,800 |
| 2025/06/09 | 1,267 | 1,276 | 1,267 | 1,268 | 9,300 |
| 2025/06/06 | 1,263 | 1,271 | 1,260 | 1,267 | 11,000 |
| 2025/06/05 | 1,270 | 1,274 | 1,267 | 1,267 | 8,500 |
| 2025/06/04 | 1,273 | 1,276 | 1,246 | 1,271 | 13,800 |
| 2025/06/03 | 1,270 | 1,274 | 1,255 | 1,269 | 5,000 |