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 |
---|---|---|---|---|---|
2022/12/30 | 1,024 | 1,052 | 1,015 | 1,044 | 19,700 |
2022/12/29 | 998 | 1,022 | 985 | 1,020 | 21,100 |
2022/12/28 | 1,044 | 1,062 | 1,009 | 1,028 | 44,200 |
2022/12/27 | 953 | 1,020 | 936 | 1,019 | 67,800 |
2022/12/26 | 950 | 955 | 915 | 938 | 19,500 |
2022/12/23 | 930 | 944 | 924 | 939 | 17,200 |
2022/12/22 | 941 | 972 | 932 | 939 | 45,500 |
2022/12/21 | 947 | 951 | 929 | 935 | 34,400 |
2022/12/20 | 969 | 978 | 922 | 935 | 52,900 |
2022/12/19 | 954 | 956 | 941 | 945 | 7,000 |
2022/12/16 | 889 | 972 | 889 | 955 | 51,300 |
2022/12/15 | 889 | 902 | 887 | 889 | 5,400 |
2022/12/14 | 903 | 909 | 881 | 889 | 12,600 |
2022/12/13 | 909 | 916 | 903 | 903 | 4,000 |
2022/12/12 | 903 | 913 | 903 | 913 | 3,900 |
2022/12/09 | 921 | 921 | 904 | 904 | 2,700 |
2022/12/08 | 914 | 920 | 910 | 913 | 2,000 |
2022/12/07 | 930 | 931 | 914 | 914 | 2,000 |
2022/12/06 | 926 | 945 | 912 | 945 | 4,500 |
2022/12/05 | 909 | 924 | 909 | 924 | 5,200 |
2022/12/02 | 923 | 924 | 902 | 902 | 8,900 |
2022/12/01 | 903 | 932 | 903 | 920 | 9,700 |
2022/11/30 | 918 | 918 | 884 | 903 | 14,900 |
2022/11/29 | 922 | 938 | 905 | 917 | 18,000 |
2022/11/28 | 950 | 962 | 918 | 918 | 23,900 |
2022/11/25 | 965 | 984 | 929 | 950 | 40,600 |
2022/11/24 | 928 | 963 | 928 | 957 | 23,000 |
2022/11/22 | 935 | 948 | 915 | 918 | 18,000 |
2022/11/21 | 911 | 945 | 911 | 939 | 20,600 |
2022/11/18 | 910 | 915 | 896 | 915 | 11,100 |
2022/11/17 | 917 | 917 | 883 | 910 | 8,300 |
2022/11/16 | 920 | 929 | 900 | 917 | 18,200 |
2022/11/15 | 900 | 948 | 893 | 935 | 39,600 |
2022/11/14 | 861 | 893 | 840 | 893 | 85,900 |
2022/11/11 | 832 | 848 | 832 | 848 | 23,300 |
2022/11/10 | 832 | 832 | 828 | 828 | 3,000 |
2022/11/09 | 821 | 834 | 821 | 826 | 1,800 |
2022/11/08 | 830 | 835 | 830 | 834 | 1,200 |
2022/11/07 | 831 | 831 | 825 | 826 | 1,800 |
2022/11/04 | 823 | 830 | 820 | 822 | 5,900 |
2022/11/02 | 831 | 836 | 830 | 830 | 3,000 |
2022/11/01 | 831 | 831 | 826 | 831 | 1,000 |
2022/10/31 | 829 | 830 | 823 | 830 | 1,700 |
2022/10/28 | 828 | 829 | 813 | 829 | 3,400 |
2022/10/27 | 824 | 824 | 824 | 824 | 100 |
2022/10/26 | 829 | 829 | 813 | 821 | 2,200 |
2022/10/25 | 838 | 838 | 829 | 829 | 3,300 |
2022/10/24 | 823 | 830 | 823 | 830 | 1,900 |
2022/10/21 | 820 | 828 | 820 | 823 | 1,600 |
2022/10/20 | 816 | 821 | 816 | 820 | 300 |
2022/10/19 | 826 | 826 | 803 | 825 | 4,100 |
2022/10/18 | 815 | 834 | 815 | 820 | 2,600 |
2022/10/17 | 811 | 815 | 810 | 815 | 400 |
2022/10/14 | 817 | 830 | 808 | 818 | 10,500 |
2022/10/13 | 811 | 816 | 809 | 816 | 1,500 |
2022/10/12 | 813 | 817 | 811 | 816 | 1,200 |
2022/10/11 | 817 | 820 | 813 | 817 | 800 |
2022/10/07 | 804 | 817 | 804 | 817 | 1,900 |
2022/10/06 | 808 | 818 | 805 | 818 | 1,600 |
2022/10/05 | 818 | 818 | 805 | 808 | 1,000 |
2022/10/04 | 804 | 824 | 801 | 809 | 4,200 |
2022/10/03 | 796 | 807 | 770 | 804 | 4,300 |
2022/09/30 | 805 | 809 | 798 | 808 | 1,300 |
2022/09/29 | 823 | 865 | 805 | 809 | 7,000 |
2022/09/28 | 801 | 809 | 760 | 809 | 7,300 |
2022/09/27 | 812 | 812 | 801 | 801 | 2,500 |
2022/09/26 | 814 | 814 | 800 | 801 | 1,800 |
2022/09/22 | 801 | 815 | 801 | 815 | 3,000 |
2022/09/21 | 820 | 820 | 800 | 800 | 2,200 |
2022/09/20 | 815 | 824 | 815 | 821 | 1,700 |
2022/09/16 | 826 | 826 | 808 | 817 | 7,500 |
2022/09/15 | 815 | 829 | 810 | 826 | 8,100 |
2022/09/14 | 824 | 824 | 813 | 819 | 1,900 |
2022/09/13 | 833 | 833 | 827 | 827 | 2,200 |
2022/09/12 | 830 | 833 | 827 | 833 | 3,100 |
2022/09/09 | 819 | 834 | 815 | 830 | 8,800 |
2022/09/08 | 825 | 827 | 820 | 825 | 2,100 |
2022/09/07 | 823 | 823 | 817 | 820 | 1,400 |
2022/09/06 | 831 | 831 | 804 | 819 | 3,300 |
2022/09/05 | 811 | 834 | 811 | 829 | 3,300 |
2022/09/02 | 830 | 838 | 815 | 816 | 5,600 |
2022/09/01 | 844 | 845 | 826 | 830 | 6,100 |
2022/08/31 | 829 | 845 | 815 | 844 | 10,800 |
2022/08/30 | 823 | 828 | 813 | 828 | 3,100 |
2022/08/29 | 811 | 825 | 789 | 815 | 22,000 |
2022/08/26 | 840 | 842 | 834 | 836 | 6,700 |
2022/08/25 | 840 | 847 | 832 | 838 | 13,200 |
2022/08/24 | 830 | 840 | 822 | 836 | 44,200 |
2022/08/23 | 827 | 830 | 823 | 829 | 12,100 |
2022/08/22 | 829 | 831 | 821 | 827 | 14,900 |
2022/08/19 | 827 | 829 | 822 | 826 | 9,300 |
2022/08/18 | 824 | 829 | 815 | 819 | 12,000 |
2022/08/17 | 817 | 820 | 810 | 812 | 5,400 |
2022/08/16 | 826 | 826 | 811 | 817 | 7,800 |
2022/08/15 | 828 | 828 | 815 | 821 | 12,300 |
2022/08/12 | 830 | 843 | 815 | 820 | 34,900 |
2022/08/10 | 792 | 798 | 777 | 792 | 7,400 |
2022/08/09 | 795 | 798 | 795 | 795 | 1,500 |
2022/08/08 | 802 | 803 | 793 | 797 | 4,000 |
2022/08/05 | 801 | 806 | 797 | 797 | 1,900 |
2022/08/04 | 807 | 807 | 795 | 797 | 2,700 |
2022/08/03 | 810 | 810 | 794 | 798 | 3,400 |
2022/08/02 | 811 | 812 | 795 | 810 | 4,900 |
2022/08/01 | 808 | 809 | 803 | 808 | 2,300 |
2022/07/29 | 808 | 812 | 794 | 808 | 4,500 |
2022/07/28 | 808 | 811 | 790 | 808 | 4,800 |
2022/07/27 | 806 | 814 | 805 | 805 | 3,100 |
2022/07/26 | 819 | 819 | 799 | 812 | 4,400 |
2022/07/25 | 830 | 830 | 811 | 820 | 10,800 |
2022/07/22 | 820 | 830 | 814 | 817 | 31,000 |
2022/07/21 | 796 | 824 | 794 | 820 | 16,100 |
2022/07/20 | 763 | 795 | 763 | 793 | 12,100 |
2022/07/19 | 761 | 780 | 761 | 762 | 10,900 |
2022/07/15 | 765 | 779 | 761 | 761 | 7,400 |
2022/07/14 | 761 | 770 | 751 | 765 | 6,800 |
2022/07/13 | 784 | 784 | 751 | 769 | 2,600 |
2022/07/12 | 776 | 781 | 776 | 781 | 2,100 |
2022/07/11 | 775 | 788 | 760 | 780 | 10,500 |
2022/07/08 | 739 | 760 | 736 | 760 | 12,500 |
2022/07/07 | 731 | 749 | 731 | 733 | 21,100 |
2022/07/06 | 728 | 745 | 728 | 742 | 4,200 |
2022/07/05 | 725 | 730 | 724 | 726 | 16,400 |
2022/07/04 | 733 | 733 | 724 | 724 | 1,200 |
2022/07/01 | 728 | 732 | 720 | 720 | 1,300 |
2022/06/30 | 728 | 732 | 717 | 732 | 1,300 |
2022/06/29 | 725 | 730 | 710 | 728 | 1,900 |
2022/06/28 | 728 | 734 | 728 | 734 | 1,900 |
2022/06/27 | 738 | 738 | 728 | 728 | 2,400 |
2022/06/24 | 720 | 730 | 719 | 730 | 2,500 |
2022/06/23 | 710 | 720 | 710 | 719 | 1,700 |
2022/06/22 | 730 | 730 | 720 | 725 | 1,400 |
2022/06/21 | 723 | 736 | 722 | 725 | 3,700 |
2022/06/20 | 725 | 725 | 725 | 725 | 1,100 |
2022/06/17 | 720 | 724 | 711 | 720 | 3,500 |
2022/06/16 | 726 | 735 | 725 | 727 | 5,600 |
2022/06/15 | 721 | 726 | 710 | 726 | 3,900 |
2022/06/14 | 731 | 731 | 691 | 726 | 8,500 |
2022/06/13 | 745 | 745 | 718 | 732 | 5,300 |
2022/06/10 | 758 | 758 | 729 | 747 | 17,500 |
2022/06/09 | 753 | 758 | 743 | 758 | 2,000 |
2022/06/08 | 738 | 753 | 738 | 740 | 1,700 |
2022/06/07 | 756 | 756 | 721 | 738 | 7,800 |
2022/06/06 | 744 | 753 | 731 | 753 | 8,700 |
2022/06/03 | 752 | 753 | 739 | 751 | 5,800 |
2022/06/02 | 749 | 755 | 740 | 753 | 9,600 |
2022/06/01 | 756 | 761 | 752 | 757 | 1,500 |
2022/05/31 | 761 | 761 | 751 | 756 | 7,100 |
2022/05/30 | 759 | 762 | 743 | 756 | 11,600 |
2022/05/27 | 756 | 761 | 740 | 759 | 9,000 |
2022/05/26 | 760 | 760 | 750 | 750 | 4,900 |
2022/05/25 | 764 | 769 | 750 | 765 | 7,000 |
2022/05/24 | 765 | 765 | 741 | 760 | 5,400 |
2022/05/23 | 749 | 764 | 749 | 763 | 3,900 |
2022/05/20 | 754 | 754 | 746 | 749 | 4,200 |
2022/05/19 | 744 | 747 | 732 | 739 | 9,600 |
2022/05/18 | 760 | 766 | 751 | 751 | 5,600 |
2022/05/17 | 741 | 760 | 733 | 757 | 12,800 |
2022/05/16 | 737 | 764 | 725 | 746 | 42,400 |
2022/05/13 | 651 | 691 | 651 | 670 | 7,900 |
2022/05/12 | 655 | 673 | 651 | 651 | 4,700 |
2022/05/11 | 661 | 672 | 661 | 663 | 800 |
2022/05/10 | 660 | 670 | 655 | 669 | 3,700 |
2022/05/09 | 662 | 667 | 660 | 667 | 3,200 |
2022/05/06 | 667 | 680 | 664 | 665 | 6,000 |
2022/05/02 | 681 | 699 | 677 | 677 | 2,800 |
2022/04/28 | 673 | 709 | 670 | 681 | 63,700 |
2022/04/27 | 663 | 663 | 656 | 656 | 1,300 |
2022/04/26 | 663 | 671 | 661 | 671 | 4,400 |
2022/04/25 | 669 | 669 | 657 | 659 | 4,600 |
2022/04/22 | 658 | 663 | 649 | 663 | 6,800 |
2022/04/21 | 655 | 658 | 654 | 658 | 1,100 |
2022/04/20 | 659 | 660 | 650 | 650 | 1,600 |
2022/04/19 | 644 | 660 | 644 | 660 | 3,600 |
2022/04/18 | 645 | 654 | 642 | 643 | 4,000 |
2022/04/15 | 655 | 655 | 635 | 651 | 4,900 |
2022/04/14 | 662 | 662 | 651 | 656 | 1,700 |
2022/04/13 | 640 | 660 | 640 | 654 | 3,300 |
2022/04/12 | 640 | 640 | 635 | 640 | 1,300 |
2022/04/11 | 641 | 648 | 635 | 641 | 1,800 |
2022/04/08 | 643 | 650 | 628 | 647 | 1,700 |
2022/04/07 | 636 | 648 | 630 | 638 | 5,200 |
2022/04/06 | 641 | 651 | 637 | 645 | 4,900 |
2022/04/05 | 630 | 647 | 630 | 647 | 3,400 |
2022/04/04 | 628 | 630 | 624 | 630 | 800 |
2022/04/01 | 628 | 634 | 628 | 632 | 800 |
2022/03/31 | 627 | 641 | 627 | 638 | 2,600 |
2022/03/30 | 626 | 639 | 625 | 639 | 1,700 |
2022/03/29 | 626 | 638 | 626 | 630 | 8,300 |
2022/03/28 | 640 | 640 | 630 | 633 | 3,600 |
2022/03/25 | 643 | 643 | 636 | 641 | 3,000 |
2022/03/24 | 630 | 635 | 630 | 635 | 800 |
2022/03/23 | 633 | 642 | 633 | 633 | 4,900 |
2022/03/22 | 632 | 638 | 627 | 627 | 1,100 |
2022/03/18 | 621 | 640 | 621 | 634 | 3,600 |
2022/03/17 | 625 | 647 | 619 | 627 | 9,200 |
2022/03/16 | 615 | 624 | 615 | 623 | 1,600 |
2022/03/15 | 602 | 620 | 602 | 617 | 2,900 |
2022/03/14 | 602 | 612 | 598 | 609 | 3,300 |
2022/03/11 | 613 | 613 | 598 | 605 | 3,200 |
2022/03/10 | 600 | 620 | 600 | 614 | 18,200 |
2022/03/09 | 585 | 594 | 585 | 594 | 1,000 |
2022/03/08 | 588 | 599 | 586 | 586 | 11,700 |
2022/03/07 | 605 | 610 | 577 | 590 | 14,200 |
2022/03/04 | 641 | 641 | 621 | 622 | 3,900 |
2022/03/03 | 652 | 653 | 643 | 650 | 3,300 |
2022/03/02 | 644 | 654 | 642 | 654 | 3,300 |
2022/03/01 | 640 | 654 | 640 | 653 | 6,800 |
2022/02/28 | 633 | 641 | 622 | 641 | 7,300 |
2022/02/25 | 610 | 633 | 610 | 625 | 11,800 |
2022/02/24 | 604 | 610 | 595 | 605 | 4,500 |
2022/02/22 | 603 | 607 | 595 | 604 | 9,100 |
2022/02/21 | 601 | 616 | 595 | 609 | 9,800 |
2022/02/18 | 592 | 625 | 592 | 616 | 16,000 |
2022/02/17 | 620 | 620 | 593 | 602 | 14,400 |
2022/02/16 | 626 | 626 | 613 | 613 | 6,000 |
2022/02/15 | 619 | 621 | 587 | 616 | 48,900 |
2022/02/14 | 590 | 637 | 588 | 609 | 35,100 |
2022/02/10 | 613 | 620 | 585 | 609 | 20,600 |
2022/02/09 | 597 | 610 | 567 | 610 | 30,300 |
2022/02/08 | 614 | 614 | 595 | 597 | 15,800 |
2022/02/07 | 617 | 620 | 612 | 613 | 8,300 |
2022/02/04 | 616 | 626 | 607 | 613 | 10,100 |
2022/02/03 | 617 | 629 | 616 | 618 | 8,400 |
2022/02/02 | 627 | 629 | 613 | 617 | 13,600 |
2022/02/01 | 640 | 644 | 624 | 627 | 11,100 |
2022/01/31 | 592 | 633 | 592 | 627 | 15,700 |
2022/01/28 | 593 | 601 | 580 | 584 | 8,300 |
2022/01/27 | 618 | 630 | 580 | 597 | 21,200 |
2022/01/26 | 598 | 628 | 598 | 628 | 9,700 |
2022/01/25 | 633 | 633 | 600 | 600 | 7,700 |
2022/01/24 | 610 | 629 | 594 | 629 | 32,900 |
2022/01/21 | 606 | 628 | 606 | 628 | 2,700 |
2022/01/20 | 587 | 619 | 586 | 619 | 8,800 |
2022/01/19 | 597 | 604 | 579 | 587 | 26,100 |
2022/01/18 | 593 | 605 | 582 | 597 | 25,100 |
2022/01/17 | 622 | 622 | 593 | 597 | 36,600 |
2022/01/14 | 623 | 623 | 601 | 616 | 30,700 |
2022/01/13 | 640 | 645 | 600 | 631 | 43,500 |
2022/01/12 | 628 | 653 | 628 | 641 | 83,600 |
2022/01/11 | 662 | 688 | 651 | 654 | 13,700 |
2022/01/07 | 666 | 678 | 658 | 669 | 14,400 |
2022/01/06 | 687 | 688 | 656 | 666 | 20,100 |
2022/01/05 | 690 | 703 | 685 | 702 | 9,900 |
2022/01/04 | 687 | 715 | 687 | 705 | 5,500 |