日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
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
2023/11/07 912 923 901 902 6,000
2023/11/06 910 925 895 912 7,200
2023/11/02 891 899 880 895 7,600
2023/11/01 876 884 875 882 2,700
2023/10/31 881 881 873 875 1,000
2023/10/30 871 875 871 871 2,600
2023/10/27 881 882 863 871 13,300
2023/10/26 880 888 872 881 6,200
2023/10/25 892 892 881 884 3,900
2023/10/24 876 888 867 881 5,100
2023/10/23 901 904 885 886 2,000
2023/10/20 900 905 887 905 4,200
2023/10/19 903 903 901 901 700
2023/10/18 900 904 900 904 900
2023/10/17 902 902 893 900 1,400
2023/10/16 895 904 886 895 3,800
2023/10/13 897 903 887 895 8,400
2023/10/12 900 900 897 900 3,800
2023/10/11 903 905 894 901 3,700
2023/10/10 914 916 877 902 7,100
2023/10/06 888 916 885 901 4,500
2023/10/05 875 890 875 890 12,100
2023/10/04 880 880 850 873 15,500
2023/10/03 913 923 882 886 16,900
2023/10/02 926 934 914 922 6,000
2023/09/29 938 938 912 920 8,100
2023/09/28 925 939 922 935 6,200
2023/09/27 944 944 920 936 15,300
2023/09/26 940 952 940 943 5,400
2023/09/25 939 946 933 946 6,600
2023/09/22 922 936 921 936 6,500
2023/09/21 944 944 906 922 12,400
2023/09/20 946 950 937 944 5,900
2023/09/19 930 948 926 948 16,900
2023/09/15 931 935 918 923 26,900
2023/09/14 905 918 898 916 14,800
2023/09/13 914 914 900 900 4,400
2023/09/12 897 915 897 903 2,700
2023/09/11 899 908 887 900 11,200
2023/09/08 928 934 910 914 20,700
2023/09/07 921 930 920 926 5,400
2023/09/06 916 924 913 921 10,500
2023/09/05 933 933 915 929 11,500
2023/09/04 918 932 912 930 13,100
2023/09/01 912 928 910 911 11,700
2023/08/31 915 934 904 922 40,700
2023/08/30 882 919 879 919 38,000
2023/08/29 875 892 874 881 32,300
2023/08/28 874 884 865 881 15,800
2023/08/25 858 875 856 871 9,400
2023/08/24 869 876 863 870 6,400
2023/08/23 863 871 862 864 5,500
2023/08/22 872 872 863 863 3,800
2023/08/21 864 874 861 867 5,300
2023/08/18 869 871 859 862 19,300
2023/08/17 862 866 853 863 8,800
2023/08/16 853 858 852 857 5,600
2023/08/15 855 858 851 853 20,000
2023/08/14 889 889 855 869 20,100
2023/08/10 877 898 850 881 88,800
2023/08/09 840 863 829 847 16,300
2023/08/08 835 838 834 836 6,900
2023/08/07 826 834 826 834 10,700
2023/08/04 825 832 824 829 9,600
2023/08/03 832 832 824 825 12,400
2023/08/02 836 838 825 832 7,400
2023/08/01 830 840 830 836 4,400
2023/07/31 828 840 828 830 8,300
2023/07/28 830 835 828 832 13,100
2023/07/27 838 838 831 832 10,900
2023/07/26 835 839 829 839 6,500
2023/07/25 849 849 827 832 15,100
2023/07/24 838 840 826 831 9,800
2023/07/21 835 840 826 840 9,800
2023/07/20 836 841 835 837 5,500
2023/07/19 853 853 838 838 10,000
2023/07/18 854 860 846 853 13,100
2023/07/14 862 862 847 860 10,900
2023/07/13 867 867 858 861 5,500
2023/07/12 866 867 852 864 11,200
2023/07/11 868 873 867 867 7,700
2023/07/10 870 872 863 863 10,200
2023/07/07 862 872 855 868 11,800
2023/07/06 869 875 864 864 12,200
2023/07/05 876 878 868 871 7,500
2023/07/04 870 889 870 876 23,300
2023/07/03 855 874 853 874 25,000
2023/06/30 847 858 847 854 6,200
2023/06/29 851 862 850 854 5,400
2023/06/28 851 854 839 853 23,100
2023/06/27 849 853 830 844 25,000
2023/06/26 842 851 815 849 39,800
2023/06/23 833 845 825 843 115,300
2023/06/22 850 850 840 842 23,100
2023/06/21 836 861 835 855 39,700
2023/06/20 839 839 828 839 9,300
2023/06/19 830 839 822 837 24,700
2023/06/16 819 841 816 830 17,200
2023/06/15 821 822 808 818 6,800
2023/06/14 826 827 816 818 6,400
2023/06/13 836 849 822 824 10,700
2023/06/12 800 830 799 830 24,700
2023/06/09 807 809 798 798 11,100
2023/06/08 809 809 799 807 12,300
2023/06/07 806 818 795 801 24,900
2023/06/06 818 822 806 810 24,100
2023/06/05 805 818 799 818 14,600
2023/06/02 796 810 794 800 18,800
2023/06/01 787 801 787 799 21,900
2023/05/31 803 805 792 796 32,000
2023/05/30 822 822 790 812 70,700
2023/05/29 828 831 821 824 13,500
2023/05/26 839 840 816 824 46,600
2023/05/25 852 853 836 836 20,700
2023/05/24 859 859 843 853 20,500
2023/05/23 869 873 849 855 20,200
2023/05/22 847 870 847 863 11,400
2023/05/19 845 858 840 844 47,000
2023/05/18 855 857 840 845 39,200
2023/05/17 875 875 848 851 43,900
2023/05/16 871 884 855 860 54,400
2023/05/15 893 898 826 846 179,400
2023/05/12 948 958 917 952 153,400
2023/05/11 935 954 932 950 47,100
2023/05/10 935 944 919 927 38,800
2023/05/09 917 939 917 927 37,200
2023/05/08 928 939 916 916 40,600
2023/05/02 923 933 916 925 20,600
2023/05/01 924 941 915 931 44,800
2023/04/28 904 926 903 926 38,000
2023/04/27 884 893 879 886 64,400
2023/04/26 909 909 894 898 19,900
2023/04/25 919 922 906 906 13,400
2023/04/24 908 920 908 913 8,700
2023/04/21 922 922 906 908 12,000
2023/04/20 910 933 910 925 14,800
2023/04/19 922 922 909 909 11,700
2023/04/18 923 928 916 925 15,600
2023/04/17 940 940 927 927 11,600
2023/04/14 950 950 935 943 10,100
2023/04/13 934 945 930 944 20,200
2023/04/12 920 935 914 935 23,300
2023/04/11 945 945 921 921 31,100
2023/04/10 904 938 904 930 16,500
2023/04/07 919 924 903 906 23,700
2023/04/06 901 919 891 919 27,800
2023/04/05 914 919 902 908 33,200
2023/04/04 933 933 921 921 19,500
2023/04/03 923 945 923 928 20,500
2023/03/31 945 953 923 923 23,500
2023/03/30 933 942 924 942 14,300
2023/03/29 940 950 937 945 16,100
2023/03/28 948 951 940 942 12,200
2023/03/27 965 965 945 945 20,700
2023/03/24 959 967 952 965 18,400
2023/03/23 949 969 939 964 19,400
2023/03/22 969 975 955 955 23,300
2023/03/20 975 980 943 962 38,900
2023/03/17 953 985 950 982 47,300
2023/03/16 950 963 925 938 69,100
2023/03/15 993 1,002 971 973 48,700
2023/03/14 993 995 952 965 87,800
2023/03/13 1,033 1,036 1,003 1,010 71,200
2023/03/10 1,055 1,095 1,047 1,062 152,500
2023/03/09 1,030 1,076 1,026 1,054 294,200
2023/03/08 985 1,029 983 1,018 148,800
2023/03/07 1,011 1,016 980 988 44,800
2023/03/06 978 1,023 978 1,008 81,200
2023/03/03 977 979 958 978 119,400
2023/03/02 995 1,001 981 984 193,100
2023/03/01 1,046 1,046 1,020 1,040 23,400
2023/02/28 1,038 1,052 1,036 1,040 22,000
2023/02/27 1,060 1,060 1,021 1,036 52,700
2023/02/24 1,037 1,069 1,037 1,060 41,200
2023/02/22 1,057 1,084 1,030 1,036 71,700
2023/02/21 1,116 1,116 1,052 1,059 132,300
2023/02/20 1,147 1,147 1,105 1,116 64,000
2023/02/17 1,085 1,139 1,081 1,118 118,700
2023/02/16 1,023 1,065 1,014 1,065 99,700
2023/02/15 1,050 1,050 980 1,015 238,700
2023/02/14 1,220 1,220 1,181 1,200 56,000
2023/02/13 1,244 1,253 1,198 1,220 27,900
2023/02/10 1,273 1,273 1,236 1,243 33,400
2023/02/09 1,266 1,277 1,240 1,264 30,400
2023/02/08 1,247 1,273 1,225 1,270 37,500
2023/02/07 1,267 1,268 1,225 1,245 39,800
2023/02/06 1,243 1,279 1,227 1,266 51,400
2023/02/03 1,214 1,284 1,205 1,220 90,200
2023/02/02 1,220 1,245 1,195 1,195 69,200
2023/02/01 1,201 1,224 1,180 1,199 28,200
2023/01/31 1,200 1,227 1,182 1,195 51,500
2023/01/30 1,199 1,205 1,175 1,175 24,500
2023/01/27 1,165 1,190 1,141 1,182 21,000
2023/01/26 1,193 1,200 1,157 1,158 40,200
2023/01/25 1,202 1,240 1,193 1,193 56,200
2023/01/24 1,215 1,247 1,191 1,191 82,800
2023/01/23 1,195 1,197 1,169 1,170 22,900
2023/01/20 1,102 1,178 1,102 1,169 38,700
2023/01/19 1,116 1,118 1,090 1,102 11,000
2023/01/18 1,105 1,123 1,090 1,119 15,100
2023/01/17 1,120 1,135 1,091 1,110 19,200
2023/01/16 1,090 1,170 1,090 1,130 42,000
2023/01/13 1,061 1,094 1,050 1,093 19,300
2023/01/12 1,100 1,114 1,062 1,076 19,400
2023/01/11 1,055 1,148 1,055 1,085 55,200
2023/01/10 1,046 1,068 1,044 1,055 19,700
2023/01/06 995 1,034 995 1,024 12,700
2023/01/05 1,034 1,050 988 988 31,100
2023/01/04 1,050 1,056 1,019 1,040 77,400

このページの先頭へ