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
2026/06/18 1,355 1,400 1,353 1,365 6,800
2026/06/17 1,396 1,399 1,352 1,352 7,500
2026/06/16 1,386 1,399 1,386 1,399 800
2026/06/15 1,350 1,399 1,350 1,386 900
2026/06/12 1,370 1,370 1,350 1,350 1,300
2026/06/11 1,354 1,367 1,337 1,366 1,200
2026/06/10 1,345 1,365 1,345 1,365 2,000
2026/06/09 1,359 1,360 1,304 1,345 3,400
2026/06/08 1,308 1,362 1,307 1,348 1,900
2026/06/05 1,336 1,366 1,323 1,323 3,100
2026/06/04 1,361 1,384 1,335 1,336 3,600
2026/06/03 1,380 1,380 1,361 1,361 1,600
2026/06/02 1,375 1,385 1,357 1,385 2,000
2026/06/01 1,418 1,445 1,370 1,375 3,800
2026/05/29 1,423 1,423 1,405 1,405 2,900
2026/05/28 1,424 1,424 1,402 1,410 1,400
2026/05/27 1,393 1,416 1,393 1,416 4,900
2026/05/26 1,386 1,408 1,375 1,384 6,200
2026/05/25 1,414 1,414 1,354 1,386 4,800
2026/05/22 1,394 1,419 1,389 1,407 4,700
2026/05/21 1,415 1,418 1,384 1,394 8,300
2026/05/20 1,419 1,426 1,380 1,417 4,100
2026/05/19 1,417 1,449 1,417 1,421 3,100
2026/05/18 1,447 1,447 1,415 1,415 3,100
2026/05/15 1,435 1,447 1,405 1,447 1,700
2026/05/14 1,460 1,461 1,400 1,426 30,300
2026/05/13 1,480 1,530 1,480 1,530 6,800
2026/05/12 1,482 1,489 1,465 1,475 4,100
2026/05/11 1,488 1,488 1,467 1,482 5,000
2026/05/08 1,453 1,476 1,453 1,465 6,500
2026/05/07 1,435 1,455 1,435 1,453 6,100
2026/05/01 1,433 1,468 1,425 1,429 2,100
2026/04/30 1,480 1,480 1,441 1,441 5,400
2026/04/28 1,487 1,487 1,470 1,480 1,700
2026/04/27 1,506 1,506 1,480 1,487 4,000
2026/04/24 1,488 1,488 1,488 1,488 400
2026/04/23 1,490 1,490 1,458 1,458 6,400
2026/04/22 1,484 1,524 1,484 1,490 2,100
2026/04/21 1,494 1,494 1,471 1,478 2,100
2026/04/20 1,496 1,507 1,493 1,495 2,800
2026/04/17 1,494 1,496 1,486 1,496 1,600
2026/04/16 1,494 1,500 1,493 1,494 1,300
2026/04/15 1,508 1,509 1,483 1,494 4,400
2026/04/14 1,519 1,519 1,506 1,508 7,700
2026/04/13 1,521 1,521 1,505 1,519 4,500
2026/04/10 1,538 1,538 1,500 1,520 5,800
2026/04/09 1,505 1,522 1,505 1,522 3,500
2026/04/08 1,471 1,500 1,470 1,499 4,300
2026/04/07 1,449 1,466 1,441 1,445 3,700
2026/04/06 1,450 1,466 1,450 1,450 2,900
2026/04/03 1,424 1,450 1,424 1,450 4,600
2026/03/27 1,514 1,523 1,443 1,502 13,900
2026/03/26 1,570 1,577 1,522 1,523 2,300
2026/03/25 1,601 1,601 1,567 1,590 2,700
2026/03/24 1,578 1,591 1,561 1,561 1,200
2026/03/23 1,525 1,556 1,500 1,556 7,200
2026/03/19 1,624 1,627 1,565 1,565 4,900
2026/03/18 1,626 1,626 1,625 1,625 400
2026/03/17 1,650 1,650 1,615 1,626 4,200
2026/03/16 1,650 1,650 1,603 1,649 3,100
2026/03/13 1,649 1,659 1,649 1,650 2,800
2026/03/12 1,659 1,660 1,649 1,650 1,300
2026/03/11 1,660 1,660 1,652 1,659 1,000
2026/03/10 1,650 1,680 1,650 1,670 12,400
2026/03/09 1,621 1,650 1,616 1,640 8,200
2026/03/06 1,627 1,664 1,627 1,648 1,900
2026/03/05 1,650 1,670 1,646 1,646 3,500
2026/03/04 1,640 1,671 1,605 1,639 11,600
2026/03/03 1,670 1,681 1,650 1,680 9,100
2026/03/02 1,668 1,688 1,645 1,688 8,400
2026/02/27 1,630 1,663 1,620 1,663 4,300
2026/02/26 1,593 1,634 1,593 1,634 5,800
2026/02/25 1,619 1,638 1,610 1,623 4,000
2026/02/24 1,594 1,633 1,591 1,618 4,000
2026/02/20 1,594 1,616 1,590 1,594 3,300
2026/02/19 1,620 1,620 1,606 1,606 2,800
2026/02/18 1,639 1,639 1,570 1,620 3,100
2026/02/17 1,626 1,648 1,604 1,639 6,100
2026/02/16 1,604 1,655 1,572 1,647 44,100
2026/02/13 1,620 1,620 1,560 1,614 13,400
2026/02/12 1,620 1,620 1,598 1,620 31,100
2026/02/10 1,513 1,549 1,513 1,549 7,000
2026/02/09 1,501 1,514 1,501 1,512 4,500
2026/02/06 1,500 1,500 1,470 1,500 7,200
2026/02/05 1,487 1,500 1,459 1,499 6,000
2026/02/04 1,465 1,494 1,465 1,494 6,800
2026/02/03 1,472 1,472 1,464 1,467 3,500
2026/02/02 1,470 1,478 1,469 1,476 3,700
2026/01/30 1,473 1,485 1,470 1,470 3,900
2026/01/29 1,470 1,499 1,461 1,473 4,300
2026/01/28 1,461 1,476 1,461 1,470 4,300
2026/01/27 1,463 1,470 1,463 1,467 1,500
2026/01/26 1,484 1,486 1,443 1,463 9,800
2026/01/23 1,490 1,496 1,484 1,484 2,600
2026/01/22 1,479 1,497 1,479 1,484 3,900
2026/01/21 1,479 1,509 1,479 1,484 4,900
2026/01/20 1,496 1,498 1,489 1,491 3,600
2026/01/19 1,486 1,499 1,485 1,499 2,300
2026/01/16 1,504 1,508 1,474 1,486 4,600
2026/01/15 1,512 1,512 1,495 1,508 3,600
2026/01/14 1,499 1,513 1,498 1,513 5,900
2026/01/13 1,500 1,502 1,475 1,499 12,500
2026/01/09 1,469 1,480 1,466 1,480 5,400
2026/01/08 1,448 1,469 1,448 1,469 5,100
2026/01/07 1,447 1,448 1,431 1,448 9,100
2026/01/06 1,434 1,455 1,425 1,443 8,100
2026/01/05 1,430 1,445 1,430 1,444 5,200

このページの先頭へ