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 |
---|---|---|---|---|---|
2020/12/30 | 616 | 616 | 595 | 610 | 9,500 |
2020/12/29 | 576 | 624 | 573 | 615 | 19,400 |
2020/12/28 | 578 | 580 | 568 | 568 | 29,500 |
2020/12/25 | 596 | 599 | 579 | 584 | 37,000 |
2020/12/24 | 594 | 598 | 586 | 586 | 14,800 |
2020/12/23 | 603 | 605 | 590 | 593 | 17,200 |
2020/12/22 | 609 | 639 | 598 | 598 | 34,800 |
2020/12/21 | 618 | 620 | 611 | 611 | 5,100 |
2020/12/18 | 619 | 624 | 613 | 621 | 9,000 |
2020/12/17 | 633 | 649 | 622 | 622 | 44,100 |
2020/12/16 | 609 | 650 | 608 | 632 | 24,700 |
2020/12/15 | 608 | 614 | 606 | 607 | 5,200 |
2020/12/14 | 621 | 621 | 606 | 608 | 15,000 |
2020/12/11 | 620 | 620 | 602 | 612 | 16,900 |
2020/12/10 | 605 | 608 | 600 | 600 | 18,100 |
2020/12/09 | 622 | 625 | 606 | 606 | 16,300 |
2020/12/08 | 623 | 625 | 616 | 621 | 24,800 |
2020/12/07 | 644 | 654 | 623 | 623 | 12,500 |
2020/12/04 | 656 | 660 | 653 | 654 | 5,700 |
2020/12/03 | 660 | 669 | 653 | 659 | 4,700 |
2020/12/02 | 645 | 660 | 645 | 660 | 5,600 |
2020/12/01 | 647 | 647 | 632 | 643 | 8,500 |
2020/11/30 | 661 | 661 | 635 | 643 | 8,900 |
2020/11/27 | 658 | 663 | 640 | 655 | 6,800 |
2020/11/26 | 658 | 663 | 650 | 663 | 6,400 |
2020/11/25 | 669 | 677 | 651 | 665 | 27,900 |
2020/11/24 | 636 | 646 | 634 | 639 | 8,200 |
2020/11/20 | 635 | 641 | 635 | 638 | 4,700 |
2020/11/19 | 640 | 643 | 631 | 634 | 8,000 |
2020/11/18 | 646 | 654 | 641 | 646 | 10,000 |
2020/11/17 | 638 | 672 | 637 | 647 | 12,000 |
2020/11/16 | 640 | 644 | 618 | 630 | 45,300 |
2020/11/13 | 697 | 706 | 687 | 693 | 9,000 |
2020/11/12 | 712 | 712 | 697 | 699 | 9,100 |
2020/11/11 | 713 | 716 | 700 | 705 | 12,300 |
2020/11/10 | 732 | 732 | 709 | 713 | 10,300 |
2020/11/09 | 729 | 747 | 729 | 733 | 13,700 |
2020/11/06 | 730 | 730 | 707 | 723 | 9,900 |
2020/11/05 | 692 | 704 | 690 | 701 | 3,400 |
2020/11/04 | 673 | 699 | 673 | 691 | 8,600 |
2020/11/02 | 688 | 688 | 658 | 668 | 9,800 |
2020/10/30 | 703 | 719 | 669 | 680 | 22,500 |
2020/10/29 | 710 | 725 | 694 | 705 | 13,200 |
2020/10/28 | 708 | 730 | 708 | 718 | 8,200 |
2020/10/27 | 700 | 733 | 690 | 720 | 17,000 |
2020/10/26 | 780 | 780 | 716 | 732 | 38,700 |
2020/10/23 | 732 | 748 | 718 | 720 | 20,300 |
2020/10/22 | 732 | 754 | 721 | 728 | 11,900 |
2020/10/21 | 760 | 764 | 729 | 734 | 23,900 |
2020/10/20 | 789 | 795 | 760 | 771 | 29,100 |
2020/10/19 | 740 | 787 | 740 | 787 | 71,000 |
2020/10/16 | 720 | 767 | 719 | 740 | 40,100 |
2020/10/15 | 722 | 734 | 722 | 724 | 32,000 |
2020/10/14 | 705 | 724 | 705 | 720 | 29,600 |
2020/10/13 | 698 | 711 | 698 | 703 | 20,800 |
2020/10/12 | 709 | 709 | 695 | 701 | 7,000 |
2020/10/09 | 709 | 713 | 698 | 699 | 12,600 |
2020/10/08 | 714 | 717 | 701 | 701 | 12,300 |
2020/10/07 | 707 | 720 | 706 | 718 | 12,100 |
2020/10/06 | 705 | 714 | 702 | 714 | 9,100 |
2020/10/05 | 707 | 715 | 696 | 705 | 14,700 |
2020/10/02 | 723 | 723 | 701 | 701 | 16,500 |
2020/09/30 | 723 | 723 | 700 | 709 | 11,700 |
2020/09/29 | 700 | 717 | 695 | 708 | 13,800 |
2020/09/28 | 716 | 727 | 696 | 697 | 24,600 |
2020/09/25 | 735 | 735 | 702 | 707 | 25,900 |
2020/09/24 | 720 | 720 | 692 | 695 | 29,500 |
2020/09/23 | 710 | 737 | 710 | 713 | 23,900 |
2020/09/18 | 723 | 742 | 683 | 740 | 94,400 |
2020/09/17 | 681 | 719 | 671 | 715 | 65,300 |
2020/09/16 | 662 | 670 | 660 | 660 | 9,600 |
2020/09/15 | 658 | 665 | 658 | 662 | 6,600 |
2020/09/14 | 656 | 674 | 655 | 655 | 17,100 |
2020/09/11 | 666 | 676 | 656 | 660 | 30,400 |
2020/09/10 | 684 | 693 | 668 | 672 | 19,500 |
2020/09/09 | 668 | 695 | 666 | 682 | 21,000 |
2020/09/08 | 677 | 677 | 664 | 668 | 13,900 |
2020/09/07 | 675 | 677 | 663 | 666 | 14,000 |
2020/09/04 | 676 | 690 | 675 | 675 | 18,300 |
2020/09/03 | 690 | 696 | 686 | 686 | 16,100 |
2020/09/02 | 699 | 700 | 685 | 689 | 13,700 |
2020/09/01 | 693 | 697 | 678 | 691 | 15,200 |
2020/08/31 | 706 | 707 | 685 | 692 | 33,400 |
2020/08/28 | 691 | 694 | 664 | 676 | 43,800 |
2020/08/27 | 720 | 721 | 681 | 690 | 39,600 |
2020/08/26 | 735 | 735 | 687 | 718 | 42,400 |
2020/08/25 | 754 | 754 | 727 | 735 | 56,400 |
2020/08/24 | 721 | 745 | 711 | 745 | 105,200 |
2020/08/21 | 645 | 710 | 635 | 696 | 69,600 |
2020/08/20 | 625 | 645 | 619 | 637 | 17,000 |
2020/08/19 | 601 | 625 | 599 | 625 | 19,000 |
2020/08/18 | 606 | 609 | 598 | 599 | 19,000 |
2020/08/17 | 620 | 625 | 608 | 610 | 7,200 |
2020/08/14 | 629 | 629 | 612 | 616 | 10,100 |
2020/08/13 | 615 | 629 | 613 | 624 | 7,200 |
2020/08/12 | 609 | 616 | 606 | 610 | 11,700 |
2020/08/11 | 601 | 615 | 601 | 609 | 14,500 |
2020/08/07 | 607 | 615 | 604 | 604 | 8,900 |
2020/08/06 | 604 | 609 | 602 | 603 | 9,000 |
2020/08/05 | 601 | 609 | 601 | 601 | 13,700 |
2020/08/04 | 607 | 614 | 604 | 604 | 7,700 |
2020/08/03 | 631 | 641 | 608 | 608 | 11,600 |
2020/07/31 | 637 | 637 | 622 | 634 | 23,100 |
2020/07/30 | 640 | 644 | 630 | 631 | 7,100 |
2020/07/29 | 651 | 655 | 636 | 640 | 18,300 |
2020/07/28 | 674 | 674 | 655 | 655 | 5,100 |
2020/07/27 | 705 | 707 | 674 | 674 | 29,400 |
2020/07/22 | 664 | 664 | 649 | 649 | 3,500 |
2020/07/21 | 639 | 654 | 638 | 654 | 5,300 |
2020/07/20 | 655 | 657 | 635 | 649 | 16,100 |
2020/07/17 | 671 | 673 | 653 | 655 | 13,100 |
2020/07/16 | 682 | 682 | 670 | 678 | 6,300 |
2020/07/15 | 684 | 684 | 674 | 679 | 5,100 |
2020/07/14 | 680 | 684 | 674 | 684 | 9,900 |
2020/07/13 | 698 | 705 | 683 | 685 | 18,800 |
2020/07/10 | 673 | 688 | 671 | 688 | 12,300 |
2020/07/09 | 671 | 689 | 671 | 683 | 15,900 |
2020/07/08 | 668 | 677 | 663 | 671 | 9,500 |
2020/07/07 | 686 | 686 | 666 | 672 | 8,600 |
2020/07/06 | 691 | 691 | 656 | 671 | 4,900 |
2020/07/03 | 665 | 691 | 650 | 691 | 19,700 |
2020/07/02 | 681 | 681 | 661 | 664 | 22,800 |
2020/07/01 | 686 | 688 | 671 | 688 | 11,400 |
2020/06/30 | 684 | 694 | 681 | 686 | 14,200 |
2020/06/29 | 691 | 700 | 678 | 686 | 15,300 |
2020/06/26 | 720 | 720 | 693 | 693 | 12,000 |
2020/06/25 | 724 | 724 | 700 | 716 | 12,600 |
2020/06/24 | 674 | 730 | 671 | 709 | 23,700 |
2020/06/23 | 672 | 678 | 664 | 678 | 13,000 |
2020/06/22 | 681 | 682 | 660 | 673 | 11,400 |
2020/06/19 | 671 | 679 | 670 | 679 | 3,500 |
2020/06/18 | 692 | 695 | 671 | 672 | 5,800 |
2020/06/17 | 685 | 685 | 669 | 682 | 9,700 |
2020/06/16 | 671 | 682 | 669 | 675 | 10,000 |
2020/06/15 | 679 | 690 | 646 | 670 | 23,200 |
2020/06/12 | 650 | 679 | 625 | 679 | 23,400 |
2020/06/11 | 714 | 714 | 698 | 698 | 23,800 |
2020/06/10 | 719 | 719 | 710 | 714 | 30,300 |
2020/06/09 | 711 | 717 | 709 | 711 | 20,700 |
2020/06/08 | 717 | 717 | 709 | 710 | 20,900 |
2020/06/05 | 709 | 710 | 700 | 709 | 16,700 |
2020/06/04 | 712 | 723 | 706 | 706 | 21,900 |
2020/06/03 | 717 | 723 | 704 | 716 | 19,100 |
2020/06/02 | 715 | 720 | 710 | 710 | 15,800 |
2020/06/01 | 719 | 728 | 703 | 714 | 10,400 |
2020/05/29 | 710 | 718 | 693 | 718 | 24,200 |
2020/05/28 | 750 | 772 | 710 | 722 | 55,900 |
2020/05/27 | 699 | 746 | 682 | 744 | 85,200 |
2020/05/26 | 687 | 712 | 678 | 689 | 23,000 |
2020/05/25 | 733 | 737 | 693 | 693 | 36,600 |
2020/05/22 | 648 | 666 | 647 | 663 | 13,000 |
2020/05/21 | 651 | 660 | 645 | 650 | 8,500 |
2020/05/20 | 652 | 655 | 639 | 649 | 11,800 |
2020/05/19 | 649 | 659 | 641 | 646 | 8,900 |
2020/05/18 | 648 | 659 | 631 | 648 | 15,000 |
2020/05/15 | 646 | 653 | 637 | 650 | 14,000 |
2020/05/14 | 670 | 679 | 650 | 653 | 10,400 |
2020/05/13 | 697 | 698 | 660 | 669 | 11,000 |
2020/05/12 | 700 | 710 | 657 | 698 | 23,000 |
2020/05/11 | 711 | 730 | 697 | 700 | 37,800 |
2020/05/08 | 703 | 715 | 685 | 695 | 21,900 |
2020/05/07 | 662 | 698 | 662 | 694 | 32,400 |
2020/05/01 | 659 | 675 | 658 | 666 | 16,400 |
2020/04/30 | 671 | 687 | 657 | 679 | 23,100 |
2020/04/28 | 657 | 668 | 652 | 655 | 16,800 |
2020/04/27 | 685 | 685 | 651 | 655 | 22,700 |
2020/04/24 | 671 | 677 | 650 | 650 | 24,000 |
2020/04/23 | 680 | 695 | 668 | 670 | 18,400 |
2020/04/22 | 730 | 730 | 654 | 666 | 35,700 |
2020/04/21 | 810 | 840 | 669 | 715 | 214,500 |
2020/04/20 | 706 | 786 | 682 | 786 | 240,200 |
2020/04/17 | 677 | 712 | 657 | 686 | 42,400 |
2020/04/16 | 654 | 663 | 620 | 657 | 47,800 |
2020/04/15 | 650 | 724 | 636 | 660 | 124,600 |
2020/04/14 | 620 | 666 | 600 | 637 | 47,000 |
2020/04/13 | 640 | 640 | 615 | 624 | 20,300 |
2020/04/10 | 633 | 648 | 611 | 640 | 52,300 |
2020/04/09 | 578 | 650 | 555 | 650 | 138,000 |
2020/04/08 | 512 | 602 | 504 | 550 | 130,100 |
2020/04/07 | 516 | 516 | 494 | 502 | 15,900 |
2020/04/06 | 490 | 498 | 482 | 490 | 20,700 |
2020/04/03 | 551 | 551 | 498 | 515 | 36,000 |
2020/04/02 | 565 | 565 | 550 | 561 | 17,200 |
2020/04/01 | 585 | 587 | 570 | 575 | 37,100 |
2020/03/31 | 605 | 630 | 600 | 600 | 18,500 |
2020/03/30 | 625 | 628 | 603 | 612 | 34,600 |
2020/03/27 | 667 | 686 | 646 | 650 | 61,800 |
2020/03/26 | 699 | 714 | 670 | 670 | 103,300 |
2020/03/25 | 754 | 815 | 651 | 714 | 1,506,700 |