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
2018/12/28 1,302 1,340 1,291 1,309 38,000
2018/12/27 1,294 1,450 1,280 1,378 34,200
2018/12/26 1,248 1,270 1,201 1,222 42,200
2018/12/25 1,280 1,280 1,142 1,150 123,900
2018/12/21 1,358 1,430 1,180 1,269 95,500
2018/12/20 1,562 1,565 1,418 1,418 42,400
2018/12/19 1,619 1,697 1,598 1,598 19,300
2018/12/18 1,600 1,616 1,581 1,604 36,000
2018/12/17 1,741 1,768 1,600 1,640 46,900
2018/12/14 1,800 1,814 1,730 1,734 17,500
2018/12/13 1,692 1,800 1,692 1,781 28,900
2018/12/12 1,670 1,751 1,667 1,686 21,600
2018/12/11 1,707 1,738 1,675 1,675 18,900
2018/12/10 1,791 1,791 1,705 1,716 25,400
2018/12/07 1,850 1,879 1,799 1,809 22,100
2018/12/06 1,876 1,876 1,795 1,802 30,700
2018/12/05 1,887 1,907 1,870 1,872 17,700
2018/12/04 1,902 1,928 1,896 1,927 30,500
2018/12/03 1,910 1,950 1,903 1,908 20,500
2018/11/30 1,900 1,905 1,857 1,876 11,500
2018/11/29 1,915 1,925 1,895 1,900 13,700
2018/11/28 1,892 1,921 1,891 1,910 13,700
2018/11/27 1,950 1,953 1,878 1,886 12,400
2018/11/26 1,850 1,948 1,850 1,932 19,300
2018/11/22 1,812 1,860 1,812 1,847 8,300
2018/11/21 1,850 1,850 1,820 1,824 24,900
2018/11/20 1,925 1,925 1,853 1,871 15,600
2018/11/19 1,893 1,930 1,880 1,907 23,100
2018/11/16 1,913 1,940 1,889 1,899 25,400
2018/11/15 1,912 1,947 1,903 1,922 17,100
2018/11/14 2,001 2,007 1,914 1,920 45,500
2018/11/13 1,916 2,022 1,910 2,002 54,500
2018/11/12 2,101 2,101 2,025 2,052 38,600
2018/11/09 2,031 2,099 2,031 2,051 23,000
2018/11/08 2,021 2,085 2,013 2,046 17,200
2018/11/07 1,980 2,039 1,980 1,990 18,800
2018/11/06 2,053 2,059 2,005 2,005 13,100
2018/11/05 2,021 2,100 2,016 2,040 11,600
2018/11/02 2,040 2,097 2,040 2,095 18,300
2018/11/01 2,011 2,052 1,990 2,039 17,100
2018/10/31 2,076 2,076 1,983 2,040 22,900
2018/10/30 1,884 2,039 1,872 2,003 40,700
2018/10/29 1,901 1,958 1,900 1,913 41,000
2018/10/26 2,077 2,077 1,902 1,931 58,600
2018/10/25 2,101 2,115 2,030 2,046 44,800
2018/10/24 2,246 2,250 2,178 2,220 26,600
2018/10/23 2,288 2,309 2,205 2,205 29,600
2018/10/22 2,230 2,356 2,206 2,315 33,400
2018/10/19 2,230 2,294 2,230 2,263 32,200
2018/10/18 2,367 2,367 2,270 2,323 29,000
2018/10/17 2,329 2,396 2,288 2,335 53,900
2018/10/16 2,206 2,254 2,206 2,229 45,300
2018/10/15 2,410 2,439 2,204 2,206 71,000
2018/10/12 2,360 2,373 2,290 2,371 48,300
2018/10/11 2,295 2,399 2,220 2,340 97,500
2018/10/10 2,620 2,659 2,528 2,545 62,100
2018/10/09 2,430 2,520 2,382 2,518 47,000
2018/10/05 2,611 2,665 2,424 2,454 125,100
2018/10/04 2,800 2,810 2,685 2,700 118,600
2018/10/03 2,515 2,749 2,483 2,678 149,200
2018/10/02 2,579 2,820 2,551 2,583 347,800
2018/10/01 2,387 2,538 2,350 2,538 231,600
2018/09/28 2,310 2,320 2,241 2,256 75,500
2018/09/27 2,170 2,330 2,160 2,276 154,000
2018/09/26 2,149 2,165 2,122 2,145 79,700
2018/09/25 2,075 2,160 2,075 2,121 65,000
2018/09/21 2,068 2,089 2,055 2,074 28,600
2018/09/20 2,079 2,087 2,043 2,068 21,900
2018/09/19 2,107 2,107 2,064 2,071 40,200
2018/09/18 2,063 2,089 2,035 2,085 21,200
2018/09/14 2,088 2,130 2,053 2,063 28,100
2018/09/13 2,025 2,112 2,009 2,088 88,600
2018/09/12 1,982 1,994 1,932 1,964 29,500
2018/09/11 2,006 2,030 1,970 1,999 26,000
2018/09/10 2,017 2,050 2,002 2,004 12,600
2018/09/07 2,001 2,032 2,001 2,013 24,200
2018/09/06 2,041 2,074 2,011 2,035 25,400
2018/09/05 2,093 2,120 2,055 2,066 28,700
2018/09/04 2,038 2,143 2,036 2,133 43,300
2018/09/03 2,090 2,100 2,025 2,034 27,600
2018/08/31 2,064 2,139 2,047 2,100 38,400
2018/08/30 2,186 2,190 2,118 2,121 30,400
2018/08/29 2,184 2,184 2,092 2,136 24,900
2018/08/28 2,091 2,197 2,091 2,184 49,200
2018/08/27 2,001 2,070 1,999 2,061 36,700
2018/08/24 2,033 2,038 1,998 2,014 24,900
2018/08/23 2,035 2,050 2,003 2,019 13,500
2018/08/22 2,000 2,072 1,992 2,045 20,300
2018/08/21 2,000 2,059 1,963 1,995 32,000
2018/08/20 2,114 2,114 2,020 2,031 23,300
2018/08/17 2,251 2,279 2,148 2,164 18,200
2018/08/16 2,340 2,340 2,240 2,251 36,400
2018/08/15 2,359 2,428 2,310 2,390 106,300
2018/08/14 2,350 2,350 2,295 2,300 26,300
2018/08/13 2,375 2,377 2,280 2,300 44,400
2018/08/10 2,270 2,300 2,225 2,225 13,100
2018/08/09 2,330 2,330 2,293 2,297 10,300
2018/08/08 2,269 2,385 2,269 2,340 30,400
2018/08/07 2,207 2,287 2,207 2,267 14,600
2018/08/06 2,256 2,268 2,224 2,231 16,500
2018/08/03 2,260 2,335 2,206 2,206 40,400
2018/08/02 2,251 2,298 2,251 2,260 14,100
2018/08/01 2,250 2,279 2,250 2,261 8,700
2018/07/31 2,230 2,233 2,200 2,205 15,800
2018/07/30 2,221 2,221 2,200 2,201 15,900
2018/07/27 2,345 2,360 2,221 2,236 23,400
2018/07/26 2,452 2,479 2,340 2,355 47,200
2018/07/25 2,320 2,442 2,320 2,440 56,000
2018/07/24 2,220 2,334 2,220 2,320 29,200
2018/07/23 2,200 2,229 2,199 2,206 13,400
2018/07/20 2,213 2,254 2,200 2,200 30,500
2018/07/19 2,100 2,288 2,100 2,209 118,900
2018/07/18 2,033 2,059 1,995 2,000 20,100
2018/07/17 2,126 2,126 2,021 2,028 26,400
2018/07/13 2,135 2,188 2,135 2,169 11,800
2018/07/12 2,219 2,219 2,130 2,135 27,000
2018/07/11 2,051 2,231 2,023 2,212 105,400
2018/07/10 1,997 2,020 1,980 2,004 40,100
2018/07/09 2,050 2,109 2,030 2,030 26,900
2018/07/06 1,950 2,150 1,915 2,100 84,000
2018/07/05 2,003 2,025 1,882 1,900 68,400
2018/07/04 2,114 2,164 2,030 2,030 44,000
2018/07/03 2,200 2,227 2,121 2,195 55,200
2018/07/02 2,290 2,300 2,200 2,200 33,400
2018/06/29 2,200 2,297 2,195 2,263 33,600
2018/06/28 2,200 2,219 2,200 2,200 29,700
2018/06/27 2,200 2,224 2,181 2,200 43,600
2018/06/26 2,145 2,195 2,119 2,144 46,700
2018/06/25 2,340 2,340 2,186 2,189 41,800
2018/06/22 2,362 2,387 2,303 2,329 26,300
2018/06/21 2,353 2,420 2,331 2,400 23,100
2018/06/20 2,306 2,360 2,202 2,353 77,300
2018/06/19 2,462 2,547 2,300 2,317 75,900
2018/06/18 2,533 2,570 2,491 2,498 44,300
2018/06/15 2,580 2,607 2,520 2,540 57,400
2018/06/14 2,700 2,710 2,560 2,566 41,100
2018/06/13 2,760 2,810 2,653 2,653 65,500
2018/06/12 2,702 2,780 2,698 2,753 65,000
2018/06/11 2,543 2,697 2,543 2,642 71,200
2018/06/08 2,499 2,550 2,498 2,548 25,100
2018/06/07 2,482 2,529 2,482 2,515 28,500
2018/06/06 2,500 2,500 2,460 2,475 22,100
2018/06/05 2,476 2,543 2,476 2,506 26,700
2018/06/04 2,486 2,550 2,466 2,490 41,600
2018/06/01 2,508 2,508 2,469 2,486 26,200
2018/05/31 2,540 2,544 2,484 2,504 18,800
2018/05/30 2,495 2,529 2,453 2,520 47,100
2018/05/29 2,620 2,620 2,517 2,548 38,900
2018/05/28 2,650 2,650 2,600 2,618 22,200
2018/05/25 2,588 2,678 2,564 2,650 44,200
2018/05/24 2,600 2,650 2,581 2,610 38,600
2018/05/23 2,615 2,700 2,611 2,629 47,800
2018/05/22 2,688 2,845 2,636 2,636 117,200
2018/05/21 2,600 2,684 2,600 2,651 54,800
2018/05/18 2,560 2,600 2,560 2,600 41,500
2018/05/17 2,501 2,556 2,481 2,552 52,200
2018/05/16 2,601 2,601 2,501 2,512 78,500
2018/05/15 2,643 2,698 2,580 2,634 85,800
2018/05/14 2,490 2,749 2,417 2,641 372,300
2018/05/11 2,935 3,095 2,927 3,060 227,300
2018/05/10 2,717 2,910 2,712 2,910 141,800
2018/05/09 2,671 2,700 2,650 2,667 39,100
2018/05/08 2,703 2,724 2,632 2,679 56,800
2018/05/07 2,800 2,809 2,730 2,735 33,800
2018/05/02 2,695 2,790 2,685 2,780 49,200
2018/05/01 2,796 2,829 2,724 2,735 34,000
2018/04/27 2,812 2,850 2,784 2,812 46,000
2018/04/26 2,832 2,860 2,798 2,813 38,100
2018/04/25 2,853 2,920 2,800 2,820 37,100
2018/04/24 2,824 2,904 2,818 2,903 34,000
2018/04/23 2,951 2,959 2,825 2,833 45,900
2018/04/20 3,020 3,020 2,920 2,960 69,500
2018/04/19 2,960 3,250 2,931 3,065 124,600
2018/04/18 2,959 2,980 2,866 2,923 42,000
2018/04/17 2,837 2,960 2,578 2,939 180,800
2018/04/16 3,150 3,150 2,850 2,865 152,600
2018/04/13 3,090 3,175 3,000 3,150 98,900
2018/04/12 3,020 3,080 3,000 3,080 25,000
2018/04/11 3,100 3,105 3,000 3,030 30,900
2018/04/10 3,100 3,150 3,030 3,070 29,000
2018/04/09 3,200 3,220 3,000 3,095 94,100
2018/04/06 3,255 3,345 3,230 3,235 52,200
2018/04/05 3,275 3,305 3,195 3,235 61,000
2018/04/04 3,575 3,575 3,250 3,300 105,800
2018/04/03 3,500 3,610 3,485 3,545 49,200
2018/04/02 3,840 3,845 3,610 3,615 68,500
2018/03/30 3,450 3,825 3,450 3,705 105,700
2018/03/29 3,820 3,820 3,440 3,465 109,100
2018/03/28 3,815 4,100 3,670 3,800 119,100
2018/03/28 1 -> 8.00 分割
2018/03/27 32,750 32,950 30,950 31,250 19,300
2018/03/26 31,500 32,500 30,650 32,350 13,800
2018/03/23 30,650 31,750 30,600 31,450 14,500
2018/03/22 30,800 32,000 30,800 31,950 18,100
2018/03/20 29,410 30,600 29,350 30,300 14,900
2018/03/19 31,700 31,750 29,970 30,750 19,700
2018/03/16 32,800 33,200 32,100 32,150 13,600
2018/03/15 32,900 32,900 32,450 32,850 9,800
2018/03/14 33,000 33,250 32,450 32,950 13,600
2018/03/13 33,200 33,650 33,000 33,400 12,400
2018/03/12 33,000 33,200 32,500 33,200 19,100
2018/03/09 32,000 32,900 31,500 32,500 17,500
2018/03/08 33,500 33,550 31,650 31,950 23,500
2018/03/07 33,800 34,150 32,650 32,800 40,400
2018/03/06 35,400 35,400 34,150 34,500 38,000
2018/03/05 35,600 36,500 33,700 34,450 106,000
2018/03/02 33,550 35,650 33,300 35,050 119,600
2018/03/01 32,950 35,750 32,400 34,950 353,400
2018/02/28 32,600 32,600 31,650 32,600 94,500
2018/02/27 29,960 29,960 27,200 27,580 66,900
2018/02/26 30,750 30,850 29,880 29,970 25,500
2018/02/23 29,590 30,350 29,330 30,150 44,400
2018/02/22 30,350 30,350 29,150 29,250 67,400
2018/02/21 30,950 31,100 29,640 30,450 106,300
2018/02/20 28,900 31,250 28,510 30,900 225,600
2018/02/19 25,590 28,900 25,240 28,900 186,100
2018/02/16 22,490 24,700 22,110 23,900 70,700
2018/02/15 22,700 23,640 21,570 21,810 57,800
2018/02/14 23,900 24,390 21,160 22,200 80,400
2018/02/13 26,860 26,860 24,330 24,450 28,000
2018/02/09 25,030 26,300 25,010 25,860 64,600
2018/02/08 29,600 30,400 27,140 27,530 84,500
2018/02/07 32,500 32,500 30,500 31,000 52,600
2018/02/06 29,550 30,750 26,690 30,500 88,600
2018/02/05 30,950 32,550 30,900 32,350 34,800
2018/02/02 33,400 33,500 32,100 32,600 22,500
2018/02/01 32,700 33,850 32,500 33,600 32,100
2018/01/31 31,000 32,800 30,900 32,350 33,700
2018/01/30 33,300 33,300 31,200 32,300 70,300
2018/01/29 34,600 34,800 33,200 33,500 57,100
2018/01/26 35,350 35,850 35,050 35,100 26,800
2018/01/25 35,400 35,700 34,600 35,200 37,500
2018/01/24 36,000 36,650 35,350 35,900 53,900
2018/01/23 35,300 36,850 35,300 36,650 67,000
2018/01/22 37,250 37,250 35,050 35,600 112,000
2018/01/19 38,150 38,500 36,400 37,450 110,700
2018/01/18 38,600 39,300 36,900 38,150 231,400
2018/01/17 36,700 38,150 36,150 37,750 234,700
2018/01/16 34,100 36,100 33,850 36,000 120,300
2018/01/15 34,150 36,100 33,200 34,000 140,700
2018/01/12 32,800 34,400 32,600 33,850 119,300
2018/01/11 33,600 34,000 32,300 32,550 88,100
2018/01/10 31,750 34,300 31,300 34,300 184,600
2018/01/09 35,050 35,050 31,600 32,200 124,500
2018/01/05 36,500 37,600 34,100 34,750 205,300
2018/01/04 38,000 38,250 34,600 36,500 411,800

このページの先頭へ