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 |
|---|---|---|---|---|---|
| 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 |
| 2025/06/02 | 1,272 | 1,272 | 1,261 | 1,270 | 3,100 |
| 2025/05/30 | 1,258 | 1,277 | 1,245 | 1,277 | 12,200 |
| 2025/05/29 | 1,241 | 1,262 | 1,241 | 1,258 | 9,400 |
| 2025/05/28 | 1,262 | 1,262 | 1,233 | 1,239 | 6,300 |
| 2025/05/27 | 1,232 | 1,256 | 1,219 | 1,253 | 9,200 |
| 2025/05/26 | 1,250 | 1,250 | 1,212 | 1,222 | 9,200 |
| 2025/05/23 | 1,235 | 1,247 | 1,231 | 1,247 | 5,300 |
| 2025/05/22 | 1,222 | 1,238 | 1,216 | 1,232 | 5,400 |
| 2025/05/21 | 1,215 | 1,245 | 1,210 | 1,233 | 16,600 |
| 2025/05/20 | 1,213 | 1,237 | 1,213 | 1,213 | 15,700 |
| 2025/05/19 | 1,221 | 1,233 | 1,219 | 1,221 | 12,000 |
| 2025/05/16 | 1,272 | 1,280 | 1,217 | 1,222 | 16,500 |
| 2025/05/15 | 1,220 | 1,274 | 1,186 | 1,269 | 62,500 |
| 2025/05/14 | 1,280 | 1,294 | 1,260 | 1,280 | 19,100 |
| 2025/05/13 | 1,269 | 1,278 | 1,265 | 1,278 | 7,400 |
| 2025/05/12 | 1,251 | 1,265 | 1,251 | 1,260 | 9,000 |
| 2025/05/09 | 1,259 | 1,267 | 1,248 | 1,250 | 3,800 |
| 2025/05/08 | 1,249 | 1,259 | 1,236 | 1,246 | 6,400 |
| 2025/05/07 | 1,264 | 1,296 | 1,248 | 1,248 | 17,800 |
| 2025/05/02 | 1,266 | 1,269 | 1,232 | 1,259 | 11,800 |
| 2025/05/01 | 1,278 | 1,288 | 1,253 | 1,278 | 12,800 |
| 2025/04/30 | 1,215 | 1,282 | 1,206 | 1,266 | 14,400 |
| 2025/04/28 | 1,191 | 1,215 | 1,186 | 1,215 | 9,100 |
| 2025/04/25 | 1,181 | 1,181 | 1,163 | 1,169 | 6,000 |
| 2025/04/24 | 1,163 | 1,178 | 1,160 | 1,166 | 6,100 |
| 2025/04/23 | 1,174 | 1,181 | 1,159 | 1,159 | 16,100 |
| 2025/04/22 | 1,165 | 1,179 | 1,163 | 1,170 | 7,700 |
| 2025/04/21 | 1,178 | 1,181 | 1,161 | 1,162 | 14,600 |
| 2025/04/18 | 1,170 | 1,191 | 1,152 | 1,154 | 15,500 |
| 2025/04/17 | 1,145 | 1,179 | 1,145 | 1,168 | 12,200 |
| 2025/04/16 | 1,169 | 1,169 | 1,128 | 1,145 | 14,800 |
| 2025/04/15 | 1,155 | 1,168 | 1,137 | 1,160 | 14,800 |
| 2025/04/14 | 1,137 | 1,153 | 1,129 | 1,136 | 5,300 |
| 2025/04/11 | 1,090 | 1,120 | 1,080 | 1,120 | 13,200 |
| 2025/04/10 | 1,155 | 1,155 | 1,087 | 1,120 | 18,800 |
| 2025/04/09 | 1,071 | 1,085 | 1,030 | 1,035 | 17,800 |
| 2025/04/08 | 1,099 | 1,142 | 1,086 | 1,101 | 25,600 |
| 2025/04/07 | 935 | 1,062 | 935 | 1,050 | 47,200 |
| 2025/04/04 | 1,128 | 1,159 | 1,098 | 1,115 | 36,600 |
| 2025/04/03 | 1,156 | 1,192 | 1,135 | 1,188 | 16,400 |
| 2025/04/02 | 1,222 | 1,222 | 1,202 | 1,202 | 18,000 |
| 2025/04/01 | 1,249 | 1,268 | 1,222 | 1,222 | 10,100 |
| 2025/03/31 | 1,245 | 1,298 | 1,230 | 1,242 | 14,900 |
| 2025/03/28 | 1,255 | 1,279 | 1,251 | 1,270 | 18,500 |
| 2025/03/27 | 1,301 | 1,319 | 1,291 | 1,306 | 33,600 |
| 2025/03/26 | 1,310 | 1,312 | 1,281 | 1,301 | 13,100 |
| 2025/03/25 | 1,299 | 1,306 | 1,275 | 1,306 | 35,300 |
| 2025/03/24 | 1,328 | 1,328 | 1,292 | 1,294 | 17,300 |
| 2025/03/21 | 1,297 | 1,328 | 1,294 | 1,328 | 10,400 |
| 2025/03/19 | 1,275 | 1,290 | 1,273 | 1,290 | 5,000 |
| 2025/03/18 | 1,260 | 1,271 | 1,257 | 1,271 | 8,000 |
| 2025/03/17 | 1,234 | 1,253 | 1,225 | 1,253 | 10,900 |
| 2025/03/14 | 1,214 | 1,227 | 1,201 | 1,223 | 14,200 |
| 2025/03/13 | 1,235 | 1,235 | 1,215 | 1,215 | 6,700 |
| 2025/03/12 | 1,219 | 1,237 | 1,211 | 1,228 | 11,600 |
| 2025/03/11 | 1,220 | 1,237 | 1,202 | 1,224 | 18,500 |
| 2025/03/10 | 1,241 | 1,254 | 1,232 | 1,239 | 14,200 |
| 2025/03/07 | 1,258 | 1,268 | 1,240 | 1,241 | 8,800 |
| 2025/03/06 | 1,264 | 1,276 | 1,254 | 1,260 | 9,500 |
| 2025/03/05 | 1,260 | 1,266 | 1,240 | 1,256 | 29,200 |
| 2025/03/04 | 1,286 | 1,288 | 1,263 | 1,267 | 15,600 |
| 2025/03/03 | 1,320 | 1,321 | 1,291 | 1,292 | 13,700 |
| 2025/02/28 | 1,322 | 1,326 | 1,303 | 1,311 | 6,400 |
| 2025/02/27 | 1,304 | 1,336 | 1,304 | 1,321 | 8,900 |
| 2025/02/26 | 1,306 | 1,320 | 1,303 | 1,303 | 8,500 |
| 2025/02/25 | 1,360 | 1,360 | 1,300 | 1,314 | 18,600 |
| 2025/02/21 | 1,363 | 1,385 | 1,360 | 1,361 | 20,700 |
| 2025/02/20 | 1,385 | 1,396 | 1,368 | 1,380 | 8,200 |
| 2025/02/19 | 1,386 | 1,399 | 1,362 | 1,383 | 6,100 |
| 2025/02/18 | 1,410 | 1,415 | 1,360 | 1,386 | 20,100 |
| 2025/02/17 | 1,400 | 1,420 | 1,381 | 1,410 | 46,500 |
| 2025/02/14 | 1,407 | 1,407 | 1,319 | 1,326 | 57,500 |
| 2025/02/13 | 1,386 | 1,433 | 1,350 | 1,424 | 99,000 |
| 2025/02/12 | 1,519 | 1,530 | 1,510 | 1,529 | 40,100 |
| 2025/02/10 | 1,454 | 1,511 | 1,454 | 1,503 | 27,000 |
| 2025/02/07 | 1,446 | 1,450 | 1,442 | 1,450 | 3,800 |
| 2025/02/06 | 1,458 | 1,458 | 1,450 | 1,450 | 3,200 |
| 2025/02/05 | 1,445 | 1,456 | 1,443 | 1,456 | 6,000 |
| 2025/02/04 | 1,453 | 1,463 | 1,436 | 1,451 | 4,700 |
| 2025/02/03 | 1,450 | 1,465 | 1,440 | 1,443 | 3,200 |
| 2025/01/31 | 1,458 | 1,465 | 1,435 | 1,452 | 9,800 |
| 2025/01/30 | 1,455 | 1,461 | 1,452 | 1,455 | 3,100 |
| 2025/01/29 | 1,465 | 1,470 | 1,455 | 1,456 | 5,700 |
| 2025/01/28 | 1,450 | 1,465 | 1,440 | 1,465 | 7,800 |
| 2025/01/27 | 1,466 | 1,466 | 1,450 | 1,459 | 8,400 |
| 2025/01/24 | 1,441 | 1,450 | 1,429 | 1,450 | 6,400 |
| 2025/01/23 | 1,427 | 1,438 | 1,427 | 1,438 | 4,200 |
| 2025/01/22 | 1,426 | 1,442 | 1,426 | 1,427 | 6,100 |
| 2025/01/21 | 1,443 | 1,443 | 1,415 | 1,425 | 7,100 |
| 2025/01/20 | 1,415 | 1,439 | 1,415 | 1,439 | 5,500 |
| 2025/01/17 | 1,448 | 1,448 | 1,419 | 1,427 | 8,200 |
| 2025/01/16 | 1,450 | 1,459 | 1,449 | 1,449 | 1,400 |
| 2025/01/15 | 1,463 | 1,463 | 1,440 | 1,449 | 3,500 |
| 2025/01/14 | 1,467 | 1,470 | 1,446 | 1,460 | 9,400 |
| 2025/01/10 | 1,460 | 1,470 | 1,456 | 1,460 | 7,200 |
| 2025/01/09 | 1,459 | 1,460 | 1,453 | 1,460 | 8,300 |
| 2025/01/08 | 1,449 | 1,451 | 1,436 | 1,451 | 4,500 |
| 2025/01/07 | 1,460 | 1,465 | 1,431 | 1,445 | 6,500 |
| 2025/01/06 | 1,430 | 1,466 | 1,430 | 1,457 | 18,700 |
| 2024/12/30 | 1,407 | 1,441 | 1,403 | 1,421 | 20,100 |
| 2024/12/27 | 1,432 | 1,432 | 1,409 | 1,419 | 3,900 |
| 2024/12/26 | 1,450 | 1,459 | 1,418 | 1,418 | 10,500 |
| 2024/12/25 | 1,390 | 1,432 | 1,390 | 1,428 | 11,900 |
| 2024/12/24 | 1,434 | 1,434 | 1,350 | 1,389 | 13,600 |
| 2024/12/23 | 1,433 | 1,499 | 1,430 | 1,434 | 30,400 |
| 2024/12/20 | 1,389 | 1,437 | 1,388 | 1,430 | 19,600 |
| 2024/12/19 | 1,352 | 1,387 | 1,352 | 1,387 | 6,500 |
| 2024/12/18 | 1,362 | 1,364 | 1,352 | 1,361 | 9,400 |
| 2024/12/17 | 1,368 | 1,368 | 1,350 | 1,368 | 4,200 |
| 2024/12/16 | 1,378 | 1,378 | 1,360 | 1,360 | 2,300 |
| 2024/12/13 | 1,378 | 1,388 | 1,340 | 1,382 | 7,600 |
| 2024/12/12 | 1,399 | 1,410 | 1,372 | 1,378 | 9,400 |
| 2024/12/11 | 1,393 | 1,399 | 1,380 | 1,381 | 4,500 |
| 2024/12/10 | 1,390 | 1,409 | 1,360 | 1,400 | 17,400 |
| 2024/12/09 | 1,330 | 1,388 | 1,330 | 1,388 | 23,000 |
| 2024/12/06 | 1,321 | 1,328 | 1,321 | 1,328 | 4,000 |
| 2024/12/05 | 1,264 | 1,318 | 1,264 | 1,309 | 13,800 |
| 2024/12/04 | 1,278 | 1,279 | 1,260 | 1,263 | 4,300 |
| 2024/12/03 | 1,266 | 1,277 | 1,259 | 1,277 | 4,500 |
| 2024/12/02 | 1,271 | 1,299 | 1,262 | 1,266 | 3,500 |
| 2024/11/29 | 1,274 | 1,274 | 1,254 | 1,270 | 7,800 |
| 2024/11/28 | 1,266 | 1,281 | 1,250 | 1,268 | 22,800 |
| 2024/11/27 | 1,305 | 1,305 | 1,261 | 1,271 | 12,700 |
| 2024/11/26 | 1,302 | 1,306 | 1,302 | 1,305 | 1,200 |
| 2024/11/25 | 1,314 | 1,318 | 1,304 | 1,310 | 5,000 |
| 2024/11/22 | 1,317 | 1,317 | 1,306 | 1,316 | 2,100 |
| 2024/11/21 | 1,317 | 1,319 | 1,306 | 1,313 | 4,700 |
| 2024/11/20 | 1,321 | 1,335 | 1,285 | 1,318 | 8,000 |
| 2024/11/19 | 1,313 | 1,322 | 1,299 | 1,317 | 7,900 |
| 2024/11/18 | 1,274 | 1,336 | 1,274 | 1,316 | 13,600 |
| 2024/11/15 | 1,309 | 1,309 | 1,263 | 1,286 | 6,100 |
| 2024/11/14 | 1,319 | 1,340 | 1,271 | 1,320 | 45,200 |
| 2024/11/13 | 1,259 | 1,312 | 1,259 | 1,291 | 30,300 |
| 2024/11/12 | 1,214 | 1,257 | 1,214 | 1,255 | 10,200 |
| 2024/11/11 | 1,235 | 1,235 | 1,203 | 1,225 | 3,800 |
| 2024/11/08 | 1,240 | 1,259 | 1,201 | 1,234 | 5,200 |
| 2024/11/07 | 1,189 | 1,247 | 1,180 | 1,247 | 6,100 |
| 2024/11/06 | 1,166 | 1,191 | 1,155 | 1,185 | 6,200 |
| 2024/11/05 | 1,150 | 1,197 | 1,142 | 1,160 | 4,600 |
| 2024/11/01 | 1,176 | 1,176 | 1,145 | 1,146 | 3,800 |
| 2024/10/31 | 1,184 | 1,197 | 1,168 | 1,190 | 4,200 |
| 2024/10/30 | 1,197 | 1,197 | 1,137 | 1,185 | 6,600 |
| 2024/10/29 | 1,189 | 1,198 | 1,188 | 1,195 | 2,200 |
| 2024/10/28 | 1,148 | 1,198 | 1,148 | 1,190 | 3,100 |
| 2024/10/25 | 1,176 | 1,176 | 1,151 | 1,151 | 6,600 |
| 2024/10/24 | 1,160 | 1,180 | 1,150 | 1,171 | 8,300 |
| 2024/10/23 | 1,179 | 1,179 | 1,151 | 1,170 | 9,200 |
| 2024/10/22 | 1,201 | 1,201 | 1,170 | 1,179 | 6,500 |
| 2024/10/21 | 1,208 | 1,213 | 1,201 | 1,203 | 1,400 |
| 2024/10/18 | 1,201 | 1,207 | 1,194 | 1,207 | 42,000 |
| 2024/10/17 | 1,210 | 1,210 | 1,201 | 1,209 | 900 |
| 2024/10/16 | 1,219 | 1,219 | 1,194 | 1,210 | 1,500 |
| 2024/10/15 | 1,226 | 1,226 | 1,217 | 1,219 | 2,800 |
| 2024/10/11 | 1,206 | 1,220 | 1,206 | 1,217 | 1,000 |
| 2024/10/10 | 1,192 | 1,224 | 1,192 | 1,206 | 2,900 |
| 2024/10/09 | 1,190 | 1,215 | 1,190 | 1,215 | 4,900 |
| 2024/10/08 | 1,192 | 1,205 | 1,188 | 1,199 | 3,300 |
| 2024/10/07 | 1,216 | 1,216 | 1,195 | 1,197 | 8,000 |
| 2024/10/04 | 1,209 | 1,232 | 1,207 | 1,224 | 4,000 |
| 2024/10/03 | 1,218 | 1,225 | 1,208 | 1,208 | 2,600 |
| 2024/10/02 | 1,209 | 1,233 | 1,209 | 1,214 | 2,800 |
| 2024/10/01 | 1,223 | 1,228 | 1,205 | 1,208 | 1,300 |
| 2024/09/30 | 1,220 | 1,240 | 1,202 | 1,216 | 6,100 |
| 2024/09/27 | 1,248 | 1,263 | 1,220 | 1,250 | 4,500 |
| 2024/09/26 | 1,249 | 1,264 | 1,240 | 1,247 | 4,400 |
| 2024/09/25 | 1,249 | 1,260 | 1,227 | 1,248 | 7,700 |
| 2024/09/24 | 1,266 | 1,278 | 1,251 | 1,256 | 3,800 |
| 2024/09/20 | 1,259 | 1,279 | 1,244 | 1,265 | 3,200 |
| 2024/09/19 | 1,249 | 1,277 | 1,245 | 1,259 | 3,200 |
| 2024/09/18 | 1,225 | 1,247 | 1,224 | 1,243 | 4,500 |
| 2024/09/17 | 1,250 | 1,250 | 1,218 | 1,225 | 5,700 |
| 2024/09/13 | 1,200 | 1,249 | 1,178 | 1,229 | 7,500 |
| 2024/09/12 | 1,173 | 1,217 | 1,172 | 1,202 | 7,800 |
| 2024/09/11 | 1,193 | 1,194 | 1,165 | 1,173 | 6,000 |
| 2024/09/10 | 1,191 | 1,198 | 1,189 | 1,192 | 2,600 |
| 2024/09/09 | 1,165 | 1,213 | 1,163 | 1,188 | 10,200 |
| 2024/09/06 | 1,248 | 1,248 | 1,200 | 1,225 | 7,700 |
| 2024/09/05 | 1,234 | 1,252 | 1,222 | 1,244 | 4,300 |
| 2024/09/04 | 1,235 | 1,275 | 1,216 | 1,252 | 8,900 |
| 2024/09/03 | 1,259 | 1,287 | 1,257 | 1,261 | 9,200 |
| 2024/09/02 | 1,308 | 1,308 | 1,245 | 1,259 | 11,200 |
| 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 |