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 |
|---|---|---|---|---|---|
| 2024/08/30 | 1,324 | 1,324 | 1,303 | 1,308 | 9,500 |
| 2024/08/29 | 1,325 | 1,330 | 1,309 | 1,322 | 9,500 |
| 2024/08/28 | 1,323 | 1,344 | 1,318 | 1,325 | 15,000 |
| 2024/08/27 | 1,245 | 1,335 | 1,245 | 1,330 | 38,600 |
| 2024/08/26 | 1,218 | 1,250 | 1,215 | 1,246 | 20,800 |
| 2024/08/23 | 1,208 | 1,214 | 1,202 | 1,214 | 7,600 |
| 2024/08/22 | 1,216 | 1,218 | 1,202 | 1,216 | 3,000 |
| 2024/08/21 | 1,200 | 1,240 | 1,200 | 1,216 | 11,400 |
| 2024/08/20 | 1,206 | 1,215 | 1,201 | 1,211 | 8,700 |
| 2024/08/19 | 1,188 | 1,240 | 1,181 | 1,214 | 26,700 |
| 2024/08/16 | 1,205 | 1,208 | 1,171 | 1,194 | 12,300 |
| 2024/08/15 | 1,150 | 1,200 | 1,132 | 1,193 | 22,200 |
| 2024/08/14 | 1,150 | 1,170 | 1,143 | 1,152 | 27,100 |
| 2024/08/13 | 1,130 | 1,149 | 1,107 | 1,147 | 57,100 |
| 2024/08/09 | 999 | 1,039 | 994 | 1,010 | 15,000 |
| 2024/08/08 | 975 | 996 | 970 | 993 | 3,200 |
| 2024/08/07 | 953 | 990 | 953 | 990 | 24,500 |
| 2024/08/06 | 972 | 1,015 | 912 | 968 | 24,700 |
| 2024/08/05 | 962 | 970 | 875 | 897 | 65,200 |
| 2024/08/02 | 984 | 1,004 | 980 | 999 | 24,600 |
| 2024/08/01 | 1,023 | 1,029 | 1,007 | 1,014 | 12,600 |
| 2024/07/31 | 1,025 | 1,029 | 1,019 | 1,023 | 3,100 |
| 2024/07/30 | 1,022 | 1,029 | 1,011 | 1,025 | 4,400 |
| 2024/07/29 | 1,035 | 1,035 | 1,022 | 1,022 | 5,300 |
| 2024/07/26 | 1,027 | 1,030 | 1,019 | 1,020 | 5,300 |
| 2024/07/25 | 1,059 | 1,059 | 1,026 | 1,026 | 19,100 |
| 2024/07/24 | 1,067 | 1,067 | 1,036 | 1,047 | 13,700 |
| 2024/07/23 | 1,045 | 1,054 | 1,045 | 1,053 | 5,000 |
| 2024/07/22 | 1,049 | 1,054 | 1,035 | 1,044 | 10,500 |
| 2024/07/19 | 1,067 | 1,067 | 1,038 | 1,038 | 13,700 |
| 2024/07/18 | 1,068 | 1,071 | 1,038 | 1,067 | 9,200 |
| 2024/07/17 | 1,075 | 1,075 | 1,059 | 1,070 | 13,300 |
| 2024/07/16 | 1,058 | 1,075 | 1,058 | 1,073 | 11,200 |
| 2024/07/12 | 1,056 | 1,066 | 1,044 | 1,056 | 4,000 |
| 2024/07/11 | 1,060 | 1,069 | 1,045 | 1,056 | 7,100 |
| 2024/07/10 | 1,076 | 1,076 | 1,062 | 1,063 | 5,900 |
| 2024/07/09 | 1,076 | 1,085 | 1,065 | 1,079 | 21,100 |
| 2024/07/08 | 1,071 | 1,077 | 1,066 | 1,075 | 5,800 |
| 2024/07/05 | 1,059 | 1,073 | 1,052 | 1,066 | 53,700 |
| 2024/07/04 | 1,055 | 1,057 | 1,051 | 1,055 | 6,000 |
| 2024/07/03 | 1,049 | 1,055 | 1,048 | 1,055 | 43,300 |
| 2024/07/02 | 1,033 | 1,048 | 1,031 | 1,040 | 19,600 |
| 2024/07/01 | 1,027 | 1,042 | 1,025 | 1,032 | 24,100 |
| 2024/06/28 | 1,029 | 1,032 | 1,025 | 1,028 | 25,100 |
| 2024/06/27 | 1,030 | 1,030 | 1,019 | 1,023 | 11,600 |
| 2024/06/26 | 1,036 | 1,036 | 1,024 | 1,024 | 11,400 |
| 2024/06/25 | 1,020 | 1,029 | 1,020 | 1,029 | 9,800 |
| 2024/06/24 | 1,027 | 1,030 | 1,012 | 1,018 | 38,200 |
| 2024/06/21 | 1,033 | 1,055 | 1,030 | 1,030 | 70,400 |
| 2024/06/20 | 1,025 | 1,040 | 1,020 | 1,033 | 52,600 |
| 2024/06/19 | 1,004 | 1,027 | 1,004 | 1,019 | 66,900 |
| 2024/06/18 | 1,011 | 1,013 | 1,001 | 1,001 | 28,800 |
| 2024/06/17 | 1,000 | 1,012 | 995 | 1,005 | 75,800 |
| 2024/06/14 | 990 | 1,010 | 990 | 1,001 | 475,600 |
| 2024/06/13 | 978 | 998 | 976 | 982 | 178,600 |
| 2024/06/12 | 973 | 984 | 972 | 976 | 37,100 |
| 2024/06/11 | 978 | 978 | 970 | 970 | 25,200 |
| 2024/06/10 | 963 | 976 | 958 | 976 | 63,800 |
| 2024/06/07 | 957 | 973 | 956 | 961 | 282,300 |
| 2024/06/06 | 1,064 | 1,064 | 1,053 | 1,062 | 7,600 |
| 2024/06/05 | 1,058 | 1,070 | 1,053 | 1,063 | 4,400 |
| 2024/06/04 | 1,080 | 1,080 | 1,057 | 1,058 | 16,600 |
| 2024/06/03 | 1,075 | 1,088 | 1,075 | 1,085 | 13,700 |
| 2024/05/31 | 1,050 | 1,066 | 1,040 | 1,054 | 4,400 |
| 2024/05/30 | 1,070 | 1,079 | 1,034 | 1,056 | 22,200 |
| 2024/05/29 | 1,069 | 1,080 | 1,069 | 1,073 | 2,900 |
| 2024/05/28 | 1,080 | 1,082 | 1,060 | 1,069 | 5,600 |
| 2024/05/27 | 1,080 | 1,085 | 1,067 | 1,085 | 3,100 |
| 2024/05/24 | 1,081 | 1,086 | 1,066 | 1,080 | 9,600 |
| 2024/05/23 | 1,081 | 1,086 | 1,065 | 1,085 | 2,400 |
| 2024/05/22 | 1,086 | 1,099 | 1,075 | 1,080 | 8,700 |
| 2024/05/21 | 1,097 | 1,120 | 1,073 | 1,084 | 12,700 |
| 2024/05/20 | 1,099 | 1,120 | 1,094 | 1,097 | 17,000 |
| 2024/05/17 | 1,070 | 1,139 | 1,066 | 1,100 | 22,000 |
| 2024/05/16 | 1,110 | 1,139 | 1,053 | 1,075 | 80,600 |
| 2024/05/15 | 1,170 | 1,181 | 1,152 | 1,170 | 22,300 |
| 2024/05/14 | 1,150 | 1,179 | 1,115 | 1,179 | 20,800 |
| 2024/05/13 | 1,159 | 1,161 | 1,150 | 1,150 | 12,200 |
| 2024/05/10 | 1,160 | 1,165 | 1,142 | 1,160 | 4,000 |
| 2024/05/09 | 1,154 | 1,175 | 1,152 | 1,159 | 2,900 |
| 2024/05/08 | 1,137 | 1,156 | 1,136 | 1,156 | 9,400 |
| 2024/05/07 | 1,122 | 1,134 | 1,122 | 1,134 | 2,800 |
| 2024/05/02 | 1,119 | 1,121 | 1,102 | 1,104 | 5,700 |
| 2024/05/01 | 1,113 | 1,139 | 1,113 | 1,119 | 3,500 |
| 2024/04/30 | 1,095 | 1,119 | 1,095 | 1,119 | 5,100 |
| 2024/04/26 | 1,106 | 1,114 | 1,094 | 1,094 | 3,400 |
| 2024/04/25 | 1,125 | 1,125 | 1,103 | 1,111 | 3,700 |
| 2024/04/24 | 1,098 | 1,110 | 1,081 | 1,100 | 4,700 |
| 2024/04/23 | 1,100 | 1,100 | 1,050 | 1,096 | 12,400 |
| 2024/04/22 | 1,097 | 1,122 | 1,095 | 1,100 | 6,200 |
| 2024/04/19 | 1,122 | 1,122 | 1,086 | 1,100 | 13,700 |
| 2024/04/18 | 1,103 | 1,130 | 1,090 | 1,122 | 4,600 |
| 2024/04/17 | 1,127 | 1,127 | 1,088 | 1,101 | 2,900 |
| 2024/04/16 | 1,114 | 1,125 | 1,110 | 1,122 | 4,700 |
| 2024/04/15 | 1,119 | 1,132 | 1,119 | 1,121 | 800 |
| 2024/04/12 | 1,130 | 1,134 | 1,125 | 1,125 | 1,800 |
| 2024/04/11 | 1,129 | 1,134 | 1,101 | 1,123 | 4,500 |
| 2024/04/10 | 1,125 | 1,129 | 1,125 | 1,129 | 1,100 |
| 2024/04/09 | 1,131 | 1,137 | 1,123 | 1,131 | 2,100 |
| 2024/04/08 | 1,128 | 1,131 | 1,115 | 1,131 | 2,900 |
| 2024/04/05 | 1,129 | 1,129 | 1,089 | 1,121 | 7,300 |
| 2024/04/04 | 1,120 | 1,145 | 1,112 | 1,140 | 2,800 |
| 2024/04/03 | 1,131 | 1,134 | 1,122 | 1,122 | 1,500 |
| 2024/04/02 | 1,142 | 1,146 | 1,116 | 1,131 | 3,000 |
| 2024/04/01 | 1,146 | 1,149 | 1,135 | 1,146 | 12,800 |
| 2024/03/29 | 1,139 | 1,150 | 1,135 | 1,143 | 3,000 |
| 2024/03/28 | 1,125 | 1,153 | 1,121 | 1,128 | 5,900 |
| 2024/03/27 | 1,147 | 1,150 | 1,136 | 1,136 | 6,300 |
| 2024/03/26 | 1,127 | 1,158 | 1,121 | 1,148 | 23,600 |
| 2024/03/25 | 1,132 | 1,138 | 1,124 | 1,127 | 18,100 |
| 2024/03/22 | 1,138 | 1,138 | 1,124 | 1,130 | 9,300 |
| 2024/03/21 | 1,112 | 1,134 | 1,100 | 1,132 | 22,300 |
| 2024/03/19 | 1,092 | 1,112 | 1,092 | 1,108 | 5,900 |
| 2024/03/18 | 1,090 | 1,095 | 1,082 | 1,083 | 1,400 |
| 2024/03/15 | 1,078 | 1,090 | 1,078 | 1,080 | 1,600 |
| 2024/03/14 | 1,078 | 1,095 | 1,073 | 1,078 | 1,300 |
| 2024/03/13 | 1,094 | 1,099 | 1,061 | 1,072 | 5,500 |
| 2024/03/12 | 1,051 | 1,138 | 1,051 | 1,094 | 18,900 |
| 2024/03/11 | 1,051 | 1,111 | 1,045 | 1,053 | 18,300 |
| 2024/03/08 | 1,079 | 1,085 | 1,066 | 1,075 | 4,400 |
| 2024/03/07 | 1,083 | 1,091 | 1,066 | 1,066 | 2,600 |
| 2024/03/06 | 1,065 | 1,089 | 1,065 | 1,080 | 3,800 |
| 2024/03/05 | 1,101 | 1,101 | 1,051 | 1,080 | 11,700 |
| 2024/03/04 | 1,112 | 1,112 | 1,092 | 1,111 | 5,000 |
| 2024/03/01 | 1,108 | 1,138 | 1,100 | 1,119 | 12,500 |
| 2024/02/29 | 1,100 | 1,102 | 1,090 | 1,101 | 4,000 |
| 2024/02/28 | 1,095 | 1,100 | 1,090 | 1,097 | 7,700 |
| 2024/02/27 | 1,101 | 1,105 | 1,086 | 1,088 | 5,600 |
| 2024/02/26 | 1,108 | 1,108 | 1,082 | 1,095 | 6,700 |
| 2024/02/22 | 1,108 | 1,108 | 1,078 | 1,101 | 14,400 |
| 2024/02/21 | 1,089 | 1,108 | 1,081 | 1,108 | 11,200 |
| 2024/02/20 | 1,084 | 1,090 | 1,073 | 1,089 | 4,200 |
| 2024/02/19 | 1,071 | 1,082 | 1,067 | 1,082 | 2,800 |
| 2024/02/16 | 1,057 | 1,080 | 1,057 | 1,064 | 10,600 |
| 2024/02/15 | 1,071 | 1,111 | 1,045 | 1,055 | 58,200 |
| 2024/02/14 | 1,031 | 1,054 | 1,030 | 1,043 | 21,000 |
| 2024/02/13 | 1,020 | 1,030 | 1,015 | 1,030 | 9,200 |
| 2024/02/09 | 1,020 | 1,031 | 1,002 | 1,020 | 12,700 |
| 2024/02/08 | 1,022 | 1,030 | 1,022 | 1,028 | 3,700 |
| 2024/02/07 | 1,034 | 1,039 | 1,024 | 1,029 | 2,700 |
| 2024/02/06 | 1,048 | 1,048 | 1,031 | 1,038 | 1,400 |
| 2024/02/05 | 1,027 | 1,039 | 1,027 | 1,039 | 2,600 |
| 2024/02/02 | 1,027 | 1,053 | 1,024 | 1,024 | 17,100 |
| 2024/02/01 | 1,031 | 1,031 | 1,023 | 1,027 | 5,300 |
| 2024/01/31 | 1,010 | 1,029 | 1,010 | 1,029 | 10,100 |
| 2024/01/30 | 1,011 | 1,022 | 1,007 | 1,022 | 7,300 |
| 2024/01/29 | 1,019 | 1,019 | 1,012 | 1,012 | 2,800 |
| 2024/01/26 | 1,012 | 1,020 | 1,012 | 1,017 | 1,800 |
| 2024/01/25 | 1,032 | 1,032 | 1,018 | 1,018 | 3,900 |
| 2024/01/24 | 1,017 | 1,026 | 1,002 | 1,020 | 4,500 |
| 2024/01/23 | 1,035 | 1,039 | 1,019 | 1,020 | 8,100 |
| 2024/01/22 | 1,013 | 1,038 | 1,012 | 1,034 | 9,100 |
| 2024/01/19 | 1,007 | 1,012 | 1,006 | 1,011 | 1,700 |
| 2024/01/18 | 1,017 | 1,017 | 1,002 | 1,005 | 12,500 |
| 2024/01/17 | 1,017 | 1,017 | 1,000 | 1,014 | 5,000 |
| 2024/01/16 | 1,007 | 1,012 | 1,000 | 1,011 | 5,100 |
| 2024/01/15 | 1,010 | 1,010 | 998 | 1,007 | 10,500 |
| 2024/01/12 | 997 | 1,009 | 986 | 1,006 | 24,700 |
| 2024/01/11 | 986 | 1,001 | 982 | 987 | 13,300 |
| 2024/01/10 | 1,002 | 1,002 | 990 | 998 | 4,200 |
| 2024/01/09 | 1,003 | 1,006 | 988 | 1,000 | 7,200 |
| 2024/01/05 | 1,001 | 1,010 | 1,000 | 1,007 | 8,700 |
| 2024/01/04 | 999 | 1,016 | 988 | 1,010 | 10,000 |
| 2023/12/29 | 1,018 | 1,020 | 1,008 | 1,009 | 7,000 |
| 2023/12/28 | 1,026 | 1,026 | 1,015 | 1,022 | 4,300 |
| 2023/12/27 | 1,028 | 1,030 | 1,020 | 1,026 | 7,200 |
| 2023/12/26 | 1,027 | 1,031 | 1,020 | 1,020 | 6,600 |
| 2023/12/25 | 1,013 | 1,025 | 1,013 | 1,023 | 6,500 |
| 2023/12/22 | 1,011 | 1,015 | 1,001 | 1,013 | 4,100 |
| 2023/12/21 | 1,001 | 1,012 | 994 | 1,001 | 6,700 |
| 2023/12/20 | 989 | 1,020 | 989 | 1,012 | 13,400 |
| 2023/12/19 | 994 | 995 | 980 | 981 | 8,900 |
| 2023/12/18 | 968 | 988 | 967 | 984 | 26,100 |
| 2023/12/15 | 980 | 988 | 961 | 969 | 6,800 |
| 2023/12/14 | 978 | 978 | 952 | 961 | 2,600 |
| 2023/12/13 | 975 | 980 | 955 | 976 | 12,600 |
| 2023/12/12 | 966 | 973 | 960 | 970 | 5,800 |
| 2023/12/11 | 969 | 969 | 951 | 955 | 7,900 |
| 2023/12/08 | 970 | 970 | 948 | 962 | 11,400 |
| 2023/12/07 | 957 | 990 | 957 | 976 | 12,200 |
| 2023/12/06 | 933 | 979 | 933 | 962 | 18,600 |
| 2023/12/05 | 930 | 932 | 928 | 931 | 4,700 |
| 2023/12/04 | 932 | 932 | 922 | 928 | 4,500 |
| 2023/12/01 | 912 | 928 | 912 | 925 | 10,500 |
| 2023/11/30 | 903 | 914 | 903 | 911 | 4,200 |
| 2023/11/29 | 912 | 912 | 905 | 907 | 2,700 |
| 2023/11/28 | 909 | 910 | 901 | 910 | 2,800 |
| 2023/11/27 | 909 | 909 | 903 | 905 | 3,600 |
| 2023/11/24 | 908 | 909 | 898 | 905 | 7,500 |
| 2023/11/22 | 902 | 913 | 897 | 913 | 6,200 |
| 2023/11/21 | 902 | 905 | 900 | 901 | 1,700 |
| 2023/11/20 | 902 | 905 | 900 | 902 | 3,700 |
| 2023/11/17 | 895 | 908 | 890 | 908 | 6,900 |
| 2023/11/16 | 900 | 905 | 897 | 902 | 8,700 |
| 2023/11/15 | 900 | 911 | 900 | 900 | 10,900 |
| 2023/11/14 | 918 | 918 | 903 | 903 | 4,100 |
| 2023/11/13 | 903 | 925 | 903 | 909 | 17,500 |
| 2023/11/10 | 921 | 925 | 910 | 915 | 8,000 |
| 2023/11/09 | 900 | 935 | 900 | 932 | 7,500 |
| 2023/11/08 | 905 | 906 | 876 | 900 | 6,200 |