ヴィスコ・テクノロジーズ(6698)の株価時系列情報
ヴィスコ・テクノロジーズ(6698)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 600 | 600 | 588 | 588 | 2,100 |
| 2024/07/25 | 597 | 597 | 584 | 594 | 8,700 |
| 2024/07/24 | 595 | 599 | 594 | 599 | 1,700 |
| 2024/07/23 | 602 | 605 | 594 | 595 | 7,000 |
| 2024/07/22 | 605 | 606 | 595 | 595 | 2,400 |
| 2024/07/19 | 600 | 605 | 598 | 601 | 4,500 |
| 2024/07/18 | 605 | 605 | 599 | 599 | 4,300 |
| 2024/07/17 | 601 | 607 | 601 | 607 | 1,200 |
| 2024/07/16 | 601 | 605 | 598 | 600 | 3,200 |
| 2024/07/12 | 598 | 606 | 596 | 602 | 5,800 |
| 2024/07/11 | 601 | 601 | 597 | 598 | 2,600 |
| 2024/07/10 | 605 | 605 | 595 | 601 | 5,100 |
| 2024/07/09 | 597 | 603 | 596 | 602 | 2,700 |
| 2024/07/08 | 602 | 605 | 591 | 597 | 7,500 |
| 2024/07/05 | 593 | 628 | 593 | 599 | 16,500 |
| 2024/07/04 | 590 | 597 | 587 | 593 | 8,300 |
| 2024/07/03 | 597 | 597 | 580 | 589 | 16,300 |
| 2024/07/02 | 598 | 601 | 596 | 596 | 2,200 |
| 2024/07/01 | 603 | 604 | 584 | 594 | 14,800 |
| 2024/06/28 | 599 | 601 | 597 | 597 | 2,400 |
| 2024/06/27 | 598 | 598 | 596 | 597 | 2,500 |
| 2024/06/26 | 595 | 604 | 593 | 598 | 5,400 |
| 2024/06/25 | 603 | 603 | 590 | 594 | 9,100 |
| 2024/06/24 | 592 | 598 | 590 | 598 | 8,500 |
| 2024/06/21 | 601 | 613 | 600 | 604 | 8,100 |
| 2024/06/20 | 598 | 607 | 588 | 600 | 7,600 |
| 2024/06/19 | 586 | 594 | 585 | 591 | 2,900 |
| 2024/06/18 | 583 | 588 | 581 | 587 | 2,800 |
| 2024/06/17 | 593 | 593 | 580 | 585 | 21,000 |
| 2024/06/14 | 591 | 593 | 589 | 590 | 6,600 |
| 2024/06/13 | 599 | 599 | 593 | 593 | 4,100 |
| 2024/06/12 | 599 | 600 | 596 | 599 | 2,800 |
| 2024/06/11 | 599 | 605 | 596 | 599 | 1,300 |
| 2024/06/10 | 601 | 606 | 596 | 600 | 2,000 |
| 2024/06/07 | 595 | 603 | 595 | 601 | 2,500 |
| 2024/06/06 | 600 | 600 | 592 | 592 | 1,800 |
| 2024/06/05 | 593 | 600 | 590 | 600 | 1,200 |
| 2024/06/04 | 596 | 596 | 590 | 593 | 5,500 |
| 2024/06/03 | 599 | 599 | 590 | 593 | 7,600 |
| 2024/05/31 | 592 | 600 | 590 | 599 | 2,800 |
| 2024/05/30 | 589 | 598 | 589 | 590 | 2,600 |
| 2024/05/29 | 603 | 607 | 589 | 590 | 6,300 |
| 2024/05/28 | 602 | 605 | 597 | 601 | 3,000 |
| 2024/05/27 | 619 | 619 | 594 | 600 | 5,700 |
| 2024/05/24 | 602 | 628 | 602 | 619 | 3,700 |
| 2024/05/23 | 608 | 609 | 601 | 609 | 3,600 |
| 2024/05/22 | 609 | 610 | 605 | 608 | 3,800 |
| 2024/05/21 | 608 | 613 | 605 | 613 | 6,000 |
| 2024/05/20 | 609 | 613 | 600 | 608 | 6,300 |
| 2024/05/17 | 604 | 609 | 604 | 609 | 2,800 |
| 2024/05/16 | 606 | 609 | 601 | 609 | 3,500 |
| 2024/05/15 | 636 | 636 | 599 | 601 | 11,900 |
| 2024/05/14 | 640 | 645 | 585 | 627 | 30,000 |
| 2024/05/13 | 633 | 653 | 632 | 649 | 11,400 |
| 2024/05/10 | 633 | 642 | 633 | 642 | 1,400 |
| 2024/05/09 | 635 | 640 | 634 | 635 | 2,400 |
| 2024/05/08 | 632 | 640 | 632 | 637 | 1,800 |
| 2024/05/07 | 633 | 641 | 633 | 637 | 5,600 |
| 2024/05/02 | 634 | 637 | 631 | 631 | 2,100 |
| 2024/05/01 | 651 | 655 | 632 | 634 | 11,400 |
| 2024/04/30 | 650 | 658 | 650 | 652 | 21,200 |
| 2024/04/26 | 655 | 660 | 652 | 652 | 2,000 |
| 2024/04/25 | 660 | 665 | 648 | 651 | 5,100 |
| 2024/04/24 | 626 | 661 | 625 | 644 | 23,100 |
| 2024/04/23 | 624 | 629 | 620 | 626 | 9,400 |
| 2024/04/22 | 628 | 636 | 624 | 625 | 5,100 |
| 2024/04/19 | 642 | 644 | 620 | 630 | 11,700 |
| 2024/04/18 | 648 | 655 | 641 | 645 | 6,900 |
| 2024/04/17 | 649 | 649 | 636 | 640 | 4,500 |
| 2024/04/16 | 661 | 661 | 631 | 648 | 8,400 |
| 2024/04/15 | 662 | 668 | 655 | 662 | 10,000 |
| 2024/04/12 | 664 | 669 | 657 | 662 | 5,300 |
| 2024/04/11 | 652 | 667 | 652 | 658 | 7,200 |
| 2024/04/10 | 651 | 659 | 650 | 652 | 7,300 |
| 2024/04/09 | 652 | 658 | 650 | 658 | 3,000 |
| 2024/04/08 | 663 | 668 | 650 | 650 | 5,400 |
| 2024/04/05 | 679 | 679 | 659 | 663 | 12,500 |
| 2024/04/04 | 659 | 662 | 659 | 660 | 2,500 |
| 2024/04/03 | 669 | 669 | 651 | 659 | 8,900 |
| 2024/04/02 | 675 | 679 | 670 | 677 | 9,500 |
| 2024/04/01 | 687 | 691 | 678 | 680 | 20,300 |
| 2024/03/29 | 684 | 684 | 675 | 680 | 7,000 |
| 2024/03/28 | 675 | 686 | 670 | 681 | 8,800 |
| 2024/03/27 | 699 | 699 | 689 | 695 | 16,200 |
| 2024/03/26 | 696 | 698 | 691 | 691 | 9,200 |
| 2024/03/25 | 707 | 707 | 690 | 692 | 25,600 |
| 2024/03/22 | 709 | 724 | 691 | 707 | 59,000 |
| 2024/03/21 | 688 | 736 | 687 | 699 | 216,100 |
| 2024/03/19 | 618 | 645 | 618 | 636 | 11,400 |
| 2024/03/18 | 615 | 626 | 611 | 622 | 11,000 |
| 2024/03/15 | 616 | 619 | 615 | 615 | 3,000 |
| 2024/03/14 | 615 | 621 | 615 | 615 | 4,500 |
| 2024/03/13 | 613 | 616 | 613 | 614 | 400 |
| 2024/03/12 | 615 | 615 | 605 | 613 | 5,500 |
| 2024/03/11 | 621 | 621 | 605 | 610 | 10,100 |
| 2024/03/08 | 625 | 630 | 618 | 621 | 6,600 |
| 2024/03/07 | 615 | 627 | 615 | 625 | 21,600 |
| 2024/03/06 | 611 | 624 | 611 | 615 | 8,000 |
| 2024/03/05 | 617 | 617 | 597 | 610 | 15,900 |
| 2024/03/04 | 616 | 629 | 615 | 622 | 8,400 |
| 2024/03/01 | 615 | 621 | 615 | 618 | 4,600 |
| 2024/02/29 | 619 | 619 | 612 | 612 | 3,900 |
| 2024/02/28 | 620 | 620 | 610 | 616 | 3,400 |
| 2024/02/27 | 621 | 630 | 620 | 620 | 8,600 |
| 2024/02/26 | 613 | 628 | 612 | 620 | 11,400 |
| 2024/02/22 | 605 | 616 | 598 | 614 | 13,500 |
| 2024/02/21 | 609 | 609 | 593 | 602 | 22,800 |
| 2024/02/20 | 608 | 614 | 602 | 608 | 7,500 |
| 2024/02/19 | 590 | 603 | 590 | 599 | 10,600 |
| 2024/02/16 | 595 | 602 | 586 | 590 | 15,500 |
| 2024/02/15 | 599 | 600 | 584 | 590 | 13,300 |
| 2024/02/14 | 601 | 607 | 585 | 595 | 26,300 |
| 2024/02/13 | 635 | 640 | 600 | 616 | 54,500 |
| 2024/02/09 | 692 | 703 | 666 | 703 | 21,800 |
| 2024/02/08 | 674 | 692 | 674 | 691 | 7,800 |
| 2024/02/07 | 683 | 684 | 675 | 684 | 5,600 |
| 2024/02/06 | 672 | 689 | 669 | 687 | 5,800 |
| 2024/02/05 | 671 | 671 | 660 | 669 | 3,800 |
| 2024/02/02 | 653 | 666 | 653 | 666 | 1,700 |
| 2024/02/01 | 666 | 666 | 651 | 653 | 4,800 |
| 2024/01/31 | 652 | 671 | 652 | 663 | 3,900 |
| 2024/01/30 | 660 | 665 | 653 | 660 | 3,700 |
| 2024/01/29 | 665 | 674 | 651 | 658 | 10,600 |
| 2024/01/26 | 671 | 677 | 658 | 660 | 19,400 |
| 2024/01/25 | 684 | 684 | 669 | 678 | 6,100 |
| 2024/01/24 | 680 | 682 | 666 | 679 | 9,300 |
| 2024/01/23 | 689 | 693 | 680 | 683 | 4,700 |
| 2024/01/22 | 680 | 693 | 672 | 680 | 19,600 |
| 2024/01/19 | 655 | 678 | 649 | 670 | 7,900 |
| 2024/01/18 | 642 | 655 | 641 | 655 | 10,200 |
| 2024/01/17 | 678 | 685 | 650 | 650 | 17,900 |
| 2024/01/16 | 667 | 687 | 667 | 678 | 4,500 |
| 2024/01/15 | 672 | 685 | 667 | 667 | 7,600 |
| 2024/01/12 | 679 | 680 | 660 | 669 | 11,500 |
| 2024/01/11 | 689 | 691 | 679 | 684 | 5,200 |
| 2024/01/10 | 681 | 691 | 681 | 687 | 6,200 |
| 2024/01/09 | 698 | 699 | 688 | 689 | 5,700 |
| 2024/01/05 | 685 | 685 | 675 | 678 | 4,100 |
| 2024/01/04 | 667 | 685 | 659 | 685 | 7,400 |
| 2023/12/29 | 689 | 705 | 651 | 663 | 23,400 |
| 2023/12/28 | 655 | 683 | 650 | 683 | 13,100 |
| 2023/12/27 | 650 | 656 | 635 | 651 | 19,200 |
| 2023/12/26 | 663 | 663 | 644 | 644 | 10,200 |
| 2023/12/25 | 656 | 680 | 652 | 670 | 22,700 |
| 2023/12/22 | 700 | 700 | 659 | 676 | 23,400 |
| 2023/12/21 | 710 | 715 | 702 | 703 | 12,700 |
| 2023/12/20 | 712 | 720 | 706 | 720 | 10,900 |
| 2023/12/19 | 720 | 727 | 707 | 715 | 20,000 |
| 2023/12/18 | 716 | 730 | 716 | 724 | 16,800 |
| 2023/12/15 | 710 | 719 | 701 | 715 | 20,500 |
| 2023/12/14 | 711 | 713 | 702 | 707 | 8,300 |
| 2023/12/13 | 708 | 712 | 703 | 709 | 4,500 |
| 2023/12/12 | 721 | 721 | 707 | 711 | 10,100 |
| 2023/12/11 | 705 | 711 | 701 | 710 | 9,300 |
| 2023/12/08 | 708 | 713 | 681 | 687 | 17,000 |
| 2023/12/07 | 719 | 719 | 708 | 717 | 6,800 |
| 2023/12/06 | 711 | 718 | 711 | 718 | 8,100 |
| 2023/12/05 | 710 | 727 | 710 | 715 | 12,100 |
| 2023/12/04 | 745 | 746 | 707 | 713 | 33,400 |
| 2023/12/01 | 721 | 775 | 721 | 760 | 44,900 |
| 2023/11/30 | 724 | 747 | 688 | 730 | 42,000 |
| 2023/11/29 | 673 | 757 | 673 | 747 | 45,800 |
| 2023/11/28 | 672 | 676 | 672 | 672 | 10,000 |
| 2023/11/27 | 665 | 685 | 665 | 682 | 13,100 |
| 2023/11/24 | 650 | 661 | 650 | 661 | 8,800 |
| 2023/11/22 | 630 | 649 | 630 | 649 | 7,800 |
| 2023/11/21 | 630 | 631 | 625 | 629 | 8,800 |
| 2023/11/20 | 625 | 631 | 625 | 630 | 6,600 |
| 2023/11/17 | 620 | 624 | 620 | 624 | 4,000 |
| 2023/11/16 | 604 | 621 | 604 | 621 | 3,900 |
| 2023/11/15 | 630 | 630 | 612 | 612 | 4,600 |
| 2023/11/14 | 632 | 637 | 620 | 622 | 12,700 |
| 2023/11/13 | 626 | 626 | 611 | 614 | 8,100 |
| 2023/11/10 | 630 | 632 | 628 | 630 | 3,400 |
| 2023/11/09 | 640 | 640 | 631 | 635 | 2,600 |
| 2023/11/08 | 627 | 640 | 627 | 636 | 5,200 |
| 2023/11/07 | 617 | 626 | 617 | 625 | 3,000 |
| 2023/11/06 | 609 | 618 | 609 | 615 | 9,000 |
| 2023/11/02 | 611 | 616 | 582 | 593 | 16,600 |
| 2023/11/01 | 608 | 614 | 608 | 611 | 1,400 |
| 2023/10/31 | 609 | 612 | 601 | 610 | 3,300 |
| 2023/10/30 | 607 | 612 | 606 | 612 | 1,200 |
| 2023/10/27 | 597 | 612 | 597 | 607 | 3,300 |
| 2023/10/26 | 593 | 599 | 593 | 597 | 3,100 |
| 2023/10/25 | 603 | 604 | 589 | 601 | 8,700 |
| 2023/10/24 | 600 | 600 | 579 | 594 | 16,200 |
| 2023/10/23 | 621 | 625 | 596 | 603 | 13,100 |
| 2023/10/20 | 614 | 630 | 614 | 625 | 4,400 |
| 2023/10/19 | 624 | 630 | 617 | 628 | 5,000 |
| 2023/10/18 | 620 | 625 | 620 | 624 | 2,900 |
| 2023/10/17 | 621 | 630 | 618 | 620 | 6,500 |
| 2023/10/16 | 625 | 625 | 603 | 611 | 16,900 |
| 2023/10/13 | 639 | 645 | 625 | 625 | 8,900 |
| 2023/10/12 | 630 | 636 | 630 | 636 | 4,900 |
| 2023/10/11 | 638 | 645 | 630 | 630 | 9,300 |
| 2023/10/10 | 625 | 639 | 625 | 636 | 4,900 |
| 2023/10/06 | 639 | 639 | 619 | 624 | 9,200 |
| 2023/10/05 | 620 | 639 | 619 | 639 | 16,600 |
| 2023/10/04 | 640 | 642 | 619 | 627 | 21,300 |
| 2023/10/03 | 651 | 654 | 645 | 652 | 3,000 |