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 |
---|---|---|---|---|---|
2021/12/30 | 680 | 697 | 680 | 688 | 4,700 |
2021/12/29 | 675 | 687 | 670 | 680 | 11,800 |
2021/12/28 | 680 | 699 | 668 | 675 | 16,400 |
2021/12/27 | 701 | 701 | 676 | 676 | 9,500 |
2021/12/24 | 704 | 710 | 690 | 697 | 18,200 |
2021/12/23 | 702 | 715 | 688 | 710 | 17,800 |
2021/12/22 | 683 | 717 | 679 | 708 | 15,200 |
2021/12/21 | 675 | 696 | 663 | 685 | 24,500 |
2021/12/20 | 699 | 699 | 654 | 666 | 37,400 |
2021/12/17 | 718 | 718 | 690 | 700 | 15,700 |
2021/12/16 | 738 | 759 | 720 | 730 | 11,000 |
2021/12/15 | 723 | 738 | 710 | 733 | 25,600 |
2021/12/14 | 735 | 749 | 702 | 734 | 34,000 |
2021/12/13 | 743 | 754 | 734 | 739 | 2,900 |
2021/12/10 | 749 | 757 | 724 | 734 | 16,200 |
2021/12/09 | 743 | 764 | 731 | 762 | 6,900 |
2021/12/08 | 751 | 771 | 742 | 750 | 7,700 |
2021/12/07 | 715 | 770 | 715 | 753 | 22,900 |
2021/12/06 | 699 | 728 | 682 | 728 | 24,400 |
2021/12/03 | 726 | 726 | 680 | 704 | 20,900 |
2021/12/02 | 743 | 751 | 703 | 711 | 46,700 |
2021/12/01 | 779 | 779 | 753 | 770 | 5,100 |
2021/11/30 | 781 | 781 | 746 | 769 | 15,700 |
2021/11/29 | 799 | 799 | 770 | 780 | 16,300 |
2021/11/26 | 810 | 810 | 790 | 805 | 16,700 |
2021/11/25 | 776 | 819 | 773 | 811 | 37,200 |
2021/11/24 | 782 | 794 | 732 | 762 | 44,200 |
2021/11/22 | 776 | 817 | 763 | 795 | 87,900 |
2021/11/19 | 782 | 800 | 701 | 701 | 34,300 |
2021/11/18 | 803 | 815 | 779 | 789 | 15,500 |
2021/11/17 | 793 | 810 | 769 | 807 | 39,100 |
2021/11/16 | 804 | 830 | 788 | 806 | 63,200 |
2021/11/15 | 810 | 850 | 787 | 818 | 190,200 |
2021/11/12 | 674 | 710 | 650 | 710 | 34,500 |
2021/11/11 | 711 | 711 | 681 | 681 | 9,100 |
2021/11/10 | 689 | 719 | 689 | 707 | 23,500 |
2021/11/09 | 701 | 704 | 671 | 686 | 19,100 |
2021/11/08 | 671 | 719 | 671 | 713 | 31,300 |
2021/11/05 | 671 | 673 | 661 | 670 | 4,600 |
2021/11/04 | 680 | 680 | 668 | 670 | 9,900 |
2021/11/02 | 661 | 674 | 661 | 672 | 5,400 |
2021/11/01 | 660 | 679 | 658 | 661 | 8,100 |
2021/10/29 | 646 | 658 | 640 | 658 | 11,600 |
2021/10/28 | 634 | 644 | 634 | 644 | 2,400 |
2021/10/27 | 635 | 636 | 633 | 633 | 500 |
2021/10/26 | 636 | 644 | 634 | 635 | 9,000 |
2021/10/25 | 637 | 638 | 625 | 638 | 7,100 |
2021/10/22 | 632 | 636 | 623 | 634 | 6,700 |
2021/10/21 | 642 | 645 | 631 | 631 | 13,100 |
2021/10/20 | 641 | 659 | 631 | 641 | 15,200 |
2021/10/19 | 640 | 641 | 629 | 641 | 2,000 |
2021/10/18 | 628 | 640 | 623 | 640 | 3,500 |
2021/10/15 | 620 | 628 | 618 | 628 | 2,000 |
2021/10/14 | 615 | 615 | 604 | 612 | 2,600 |
2021/10/13 | 619 | 622 | 610 | 611 | 16,900 |
2021/10/12 | 635 | 635 | 623 | 629 | 2,700 |
2021/10/11 | 643 | 660 | 640 | 640 | 5,400 |
2021/10/08 | 630 | 640 | 630 | 633 | 3,600 |
2021/10/07 | 634 | 640 | 630 | 630 | 5,400 |
2021/10/06 | 634 | 634 | 623 | 632 | 4,100 |
2021/10/05 | 635 | 635 | 618 | 631 | 7,500 |
2021/10/04 | 630 | 635 | 615 | 635 | 4,300 |
2021/10/01 | 633 | 633 | 623 | 625 | 8,400 |
2021/09/30 | 635 | 635 | 627 | 633 | 4,900 |
2021/09/29 | 638 | 643 | 623 | 635 | 11,700 |
2021/09/28 | 645 | 650 | 631 | 646 | 7,900 |
2021/09/27 | 668 | 670 | 641 | 641 | 29,500 |
2021/09/24 | 668 | 670 | 658 | 666 | 15,300 |
2021/09/22 | 671 | 684 | 663 | 664 | 16,300 |
2021/09/21 | 655 | 674 | 641 | 674 | 23,900 |
2021/09/17 | 613 | 680 | 613 | 678 | 108,600 |
2021/09/16 | 608 | 609 | 594 | 609 | 13,100 |
2021/09/15 | 607 | 612 | 588 | 605 | 32,000 |
2021/09/14 | 598 | 622 | 598 | 607 | 42,300 |
2021/09/13 | 600 | 615 | 596 | 597 | 20,800 |
2021/09/10 | 590 | 605 | 590 | 596 | 4,400 |
2021/09/09 | 588 | 591 | 581 | 591 | 5,300 |
2021/09/08 | 590 | 590 | 582 | 590 | 3,600 |
2021/09/07 | 587 | 589 | 583 | 583 | 3,700 |
2021/09/06 | 581 | 598 | 581 | 585 | 3,900 |
2021/09/03 | 577 | 583 | 575 | 583 | 2,100 |
2021/09/02 | 581 | 590 | 579 | 579 | 7,400 |
2021/09/01 | 584 | 584 | 574 | 580 | 2,000 |
2021/08/31 | 570 | 584 | 570 | 584 | 2,100 |
2021/08/30 | 587 | 589 | 569 | 569 | 21,000 |
2021/08/27 | 578 | 588 | 575 | 577 | 2,400 |
2021/08/26 | 582 | 591 | 575 | 580 | 5,600 |
2021/08/25 | 590 | 590 | 574 | 576 | 9,200 |
2021/08/24 | 567 | 590 | 567 | 585 | 6,200 |
2021/08/23 | 571 | 572 | 565 | 572 | 2,900 |
2021/08/20 | 561 | 564 | 561 | 564 | 1,000 |
2021/08/19 | 581 | 581 | 562 | 562 | 9,300 |
2021/08/18 | 590 | 593 | 588 | 589 | 1,500 |
2021/08/17 | 603 | 610 | 582 | 594 | 9,000 |
2021/08/16 | 588 | 593 | 580 | 593 | 4,500 |
2021/08/13 | 592 | 592 | 580 | 588 | 5,800 |
2021/08/12 | 588 | 601 | 577 | 582 | 15,200 |
2021/08/11 | 606 | 636 | 581 | 594 | 84,600 |
2021/08/10 | 551 | 564 | 534 | 546 | 10,200 |
2021/08/06 | 556 | 556 | 551 | 551 | 500 |
2021/08/05 | 560 | 560 | 553 | 553 | 1,900 |
2021/08/04 | 564 | 564 | 563 | 563 | 7,300 |
2021/08/03 | 562 | 567 | 562 | 564 | 1,200 |
2021/08/02 | 560 | 567 | 560 | 567 | 2,200 |
2021/07/30 | 567 | 567 | 558 | 560 | 500 |
2021/07/29 | 556 | 570 | 556 | 567 | 3,200 |
2021/07/28 | 567 | 567 | 555 | 556 | 1,800 |
2021/07/27 | 571 | 571 | 557 | 567 | 2,100 |
2021/07/26 | 575 | 579 | 566 | 573 | 10,700 |
2021/07/21 | 545 | 549 | 544 | 548 | 2,900 |
2021/07/20 | 547 | 547 | 539 | 542 | 21,400 |
2021/07/19 | 550 | 557 | 550 | 550 | 3,500 |
2021/07/16 | 554 | 559 | 542 | 550 | 42,700 |
2021/07/15 | 578 | 578 | 570 | 570 | 8,200 |
2021/07/14 | 579 | 586 | 579 | 580 | 2,800 |
2021/07/13 | 583 | 586 | 580 | 580 | 2,600 |
2021/07/12 | 576 | 589 | 576 | 586 | 27,700 |
2021/07/09 | 580 | 581 | 570 | 576 | 8,100 |
2021/07/08 | 584 | 585 | 582 | 584 | 3,100 |
2021/07/07 | 590 | 599 | 583 | 584 | 13,800 |
2021/07/06 | 602 | 604 | 589 | 589 | 27,100 |
2021/07/05 | 603 | 604 | 599 | 602 | 2,800 |
2021/07/02 | 597 | 603 | 593 | 599 | 4,100 |
2021/07/01 | 592 | 598 | 592 | 598 | 300 |
2021/06/30 | 590 | 598 | 590 | 592 | 3,200 |
2021/06/29 | 591 | 594 | 591 | 594 | 7,100 |
2021/06/28 | 601 | 601 | 594 | 594 | 4,700 |
2021/06/25 | 601 | 602 | 600 | 602 | 4,300 |
2021/06/24 | 605 | 607 | 596 | 605 | 4,200 |
2021/06/23 | 604 | 606 | 600 | 604 | 8,200 |
2021/06/22 | 604 | 609 | 602 | 604 | 5,200 |
2021/06/21 | 601 | 603 | 601 | 601 | 4,200 |
2021/06/18 | 613 | 613 | 601 | 601 | 9,600 |
2021/06/17 | 606 | 613 | 604 | 612 | 3,800 |
2021/06/16 | 610 | 618 | 608 | 612 | 2,000 |
2021/06/15 | 607 | 615 | 607 | 608 | 1,500 |
2021/06/14 | 620 | 620 | 607 | 607 | 3,600 |
2021/06/11 | 616 | 636 | 611 | 620 | 10,500 |
2021/06/10 | 607 | 613 | 607 | 613 | 2,000 |
2021/06/09 | 604 | 607 | 599 | 607 | 2,500 |
2021/06/08 | 605 | 605 | 595 | 595 | 2,200 |
2021/06/07 | 612 | 612 | 599 | 600 | 1,800 |
2021/06/04 | 607 | 610 | 599 | 604 | 6,000 |
2021/06/03 | 610 | 613 | 601 | 609 | 5,500 |
2021/06/02 | 602 | 616 | 600 | 600 | 10,100 |
2021/06/01 | 617 | 618 | 610 | 611 | 3,300 |
2021/05/31 | 619 | 619 | 616 | 616 | 700 |
2021/05/28 | 626 | 626 | 615 | 621 | 1,900 |
2021/05/27 | 620 | 623 | 616 | 622 | 700 |
2021/05/26 | 618 | 620 | 612 | 620 | 1,700 |
2021/05/25 | 622 | 622 | 614 | 618 | 2,500 |
2021/05/24 | 609 | 622 | 601 | 612 | 7,300 |
2021/05/21 | 624 | 628 | 618 | 619 | 4,100 |
2021/05/20 | 619 | 623 | 616 | 623 | 3,100 |
2021/05/19 | 613 | 617 | 613 | 617 | 1,600 |
2021/05/18 | 605 | 620 | 605 | 611 | 3,500 |
2021/05/17 | 599 | 650 | 599 | 613 | 17,200 |
2021/05/14 | 591 | 600 | 591 | 599 | 2,100 |
2021/05/13 | 599 | 600 | 580 | 585 | 11,300 |
2021/05/12 | 605 | 609 | 596 | 599 | 5,300 |
2021/05/11 | 604 | 609 | 600 | 605 | 2,700 |
2021/05/10 | 610 | 610 | 600 | 602 | 6,400 |
2021/05/07 | 610 | 612 | 605 | 610 | 3,600 |
2021/05/06 | 610 | 610 | 606 | 610 | 5,900 |
2021/04/30 | 617 | 625 | 613 | 613 | 3,400 |
2021/04/28 | 615 | 620 | 615 | 617 | 3,900 |
2021/04/27 | 627 | 627 | 621 | 621 | 1,200 |
2021/04/26 | 637 | 637 | 623 | 632 | 18,700 |
2021/04/23 | 615 | 627 | 611 | 627 | 3,200 |
2021/04/22 | 620 | 620 | 617 | 618 | 1,500 |
2021/04/21 | 630 | 630 | 609 | 610 | 6,500 |
2021/04/20 | 621 | 629 | 620 | 624 | 2,300 |
2021/04/19 | 628 | 628 | 619 | 621 | 2,100 |
2021/04/16 | 619 | 625 | 618 | 625 | 4,600 |
2021/04/15 | 624 | 634 | 619 | 619 | 3,400 |
2021/04/14 | 623 | 623 | 619 | 619 | 3,100 |
2021/04/13 | 620 | 623 | 617 | 618 | 2,700 |
2021/04/12 | 621 | 628 | 619 | 620 | 4,000 |
2021/04/09 | 621 | 625 | 621 | 624 | 1,800 |
2021/04/08 | 638 | 638 | 620 | 620 | 4,900 |
2021/04/07 | 629 | 639 | 621 | 639 | 7,900 |
2021/04/06 | 647 | 647 | 619 | 629 | 6,000 |
2021/04/05 | 650 | 655 | 635 | 637 | 13,000 |
2021/04/02 | 612 | 649 | 612 | 640 | 8,300 |
2021/04/01 | 617 | 617 | 600 | 611 | 20,700 |
2021/03/31 | 647 | 654 | 609 | 618 | 38,400 |
2021/03/30 | 662 | 662 | 640 | 643 | 14,000 |
2021/03/29 | 688 | 688 | 662 | 662 | 19,400 |
2021/03/26 | 696 | 696 | 678 | 679 | 5,400 |
2021/03/25 | 673 | 700 | 666 | 700 | 14,800 |
2021/03/24 | 670 | 693 | 662 | 693 | 11,400 |
2021/03/23 | 692 | 694 | 670 | 670 | 8,900 |
2021/03/22 | 696 | 702 | 687 | 699 | 10,900 |
2021/03/19 | 695 | 695 | 677 | 686 | 59,800 |
2021/03/18 | 666 | 672 | 663 | 665 | 1,900 |
2021/03/17 | 665 | 678 | 661 | 676 | 7,500 |
2021/03/16 | 663 | 674 | 663 | 664 | 6,600 |
2021/03/15 | 665 | 673 | 659 | 664 | 5,000 |
2021/03/12 | 669 | 680 | 661 | 668 | 5,600 |
2021/03/11 | 681 | 687 | 663 | 663 | 14,500 |
2021/03/10 | 674 | 683 | 674 | 674 | 3,100 |
2021/03/09 | 679 | 680 | 670 | 680 | 3,800 |
2021/03/08 | 685 | 702 | 661 | 665 | 29,500 |
2021/03/05 | 678 | 685 | 661 | 683 | 11,100 |
2021/03/04 | 663 | 687 | 656 | 668 | 23,700 |
2021/03/03 | 646 | 668 | 646 | 653 | 21,400 |
2021/03/02 | 640 | 653 | 640 | 653 | 9,800 |
2021/03/01 | 636 | 643 | 632 | 637 | 5,000 |
2021/02/26 | 641 | 649 | 638 | 642 | 5,100 |
2021/02/25 | 650 | 650 | 639 | 642 | 10,100 |
2021/02/24 | 630 | 636 | 625 | 630 | 5,500 |
2021/02/22 | 634 | 634 | 623 | 630 | 2,700 |
2021/02/19 | 628 | 634 | 620 | 634 | 4,200 |
2021/02/18 | 656 | 656 | 630 | 640 | 5,700 |
2021/02/17 | 632 | 646 | 625 | 646 | 39,700 |
2021/02/16 | 625 | 648 | 621 | 631 | 11,200 |
2021/02/15 | 662 | 662 | 616 | 618 | 27,000 |
2021/02/12 | 660 | 675 | 653 | 662 | 16,000 |
2021/02/10 | 641 | 660 | 637 | 660 | 10,100 |
2021/02/09 | 633 | 644 | 627 | 641 | 7,900 |
2021/02/08 | 636 | 639 | 631 | 631 | 7,900 |
2021/02/05 | 621 | 633 | 621 | 633 | 5,200 |
2021/02/04 | 626 | 626 | 616 | 621 | 6,900 |
2021/02/03 | 623 | 626 | 616 | 624 | 2,800 |
2021/02/02 | 610 | 620 | 610 | 616 | 5,500 |
2021/02/01 | 618 | 627 | 612 | 612 | 4,900 |
2021/01/29 | 623 | 630 | 616 | 616 | 2,200 |
2021/01/28 | 623 | 626 | 619 | 626 | 4,400 |
2021/01/27 | 612 | 629 | 612 | 629 | 8,100 |
2021/01/26 | 629 | 629 | 615 | 629 | 4,700 |
2021/01/25 | 638 | 638 | 627 | 635 | 16,200 |
2021/01/22 | 607 | 618 | 607 | 618 | 5,100 |
2021/01/21 | 600 | 609 | 591 | 603 | 9,200 |
2021/01/20 | 592 | 602 | 592 | 596 | 3,100 |
2021/01/19 | 594 | 610 | 594 | 600 | 7,900 |
2021/01/18 | 590 | 600 | 589 | 592 | 6,100 |
2021/01/15 | 599 | 605 | 596 | 596 | 4,700 |
2021/01/14 | 607 | 613 | 600 | 600 | 7,000 |
2021/01/13 | 623 | 623 | 610 | 612 | 1,800 |
2021/01/12 | 604 | 621 | 604 | 614 | 4,200 |
2021/01/08 | 609 | 611 | 606 | 611 | 4,300 |
2021/01/07 | 615 | 628 | 608 | 610 | 5,100 |
2021/01/06 | 616 | 626 | 603 | 605 | 7,800 |
2021/01/05 | 625 | 630 | 615 | 615 | 4,800 |
2021/01/04 | 615 | 634 | 610 | 631 | 13,000 |