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
2019/12/30 1,488 1,530 1,459 1,503 18,800
2019/12/27 1,473 1,491 1,454 1,488 23,700
2019/12/26 1,450 1,464 1,436 1,445 21,500
2019/12/25 1,418 1,490 1,418 1,456 43,200
2019/12/24 1,456 1,487 1,406 1,426 44,100
2019/12/23 1,490 1,500 1,451 1,455 25,600
2019/12/20 1,500 1,506 1,485 1,502 14,100
2019/12/19 1,510 1,510 1,475 1,489 18,600
2019/12/18 1,525 1,525 1,494 1,502 11,000
2019/12/17 1,510 1,541 1,479 1,538 28,800
2019/12/16 1,526 1,548 1,510 1,510 19,800
2019/12/13 1,565 1,617 1,530 1,530 12,200
2019/12/12 1,526 1,556 1,500 1,556 15,900
2019/12/11 1,626 1,626 1,518 1,525 28,100
2019/12/10 1,655 1,693 1,634 1,643 15,200
2019/12/09 1,639 1,730 1,639 1,668 56,600
2019/12/06 1,566 1,638 1,534 1,635 28,500
2019/12/05 1,584 1,597 1,567 1,573 12,100
2019/12/04 1,598 1,620 1,572 1,608 19,500
2019/12/03 1,557 1,620 1,511 1,611 21,500
2019/12/02 1,562 1,563 1,494 1,563 26,800
2019/11/29 1,450 1,564 1,450 1,559 59,500
2019/11/28 1,441 1,450 1,411 1,450 20,600
2019/11/27 1,398 1,430 1,398 1,411 33,800
2019/11/26 1,396 1,408 1,392 1,397 14,200
2019/11/25 1,400 1,419 1,379 1,395 16,900
2019/11/22 1,375 1,406 1,375 1,399 18,700
2019/11/21 1,371 1,404 1,355 1,394 14,000
2019/11/20 1,352 1,389 1,352 1,377 12,200
2019/11/19 1,352 1,370 1,345 1,358 5,800
2019/11/18 1,382 1,382 1,350 1,352 8,800
2019/11/15 1,380 1,390 1,369 1,382 6,000
2019/11/14 1,399 1,399 1,381 1,387 8,600
2019/11/13 1,388 1,400 1,388 1,389 6,800
2019/11/12 1,400 1,404 1,387 1,387 9,200
2019/11/11 1,377 1,409 1,371 1,399 16,600
2019/11/08 1,371 1,408 1,364 1,377 4,100
2019/11/07 1,377 1,414 1,370 1,371 7,100
2019/11/06 1,433 1,433 1,370 1,370 6,900
2019/11/05 1,419 1,434 1,413 1,427 5,400
2019/11/01 1,402 1,438 1,394 1,419 8,300
2019/10/31 1,421 1,439 1,390 1,430 8,600
2019/10/30 1,413 1,450 1,403 1,404 11,300
2019/10/29 1,497 1,502 1,463 1,469 10,000
2019/10/28 1,490 1,510 1,474 1,507 17,500
2019/10/25 1,430 1,493 1,415 1,488 42,000
2019/10/24 1,383 1,419 1,377 1,403 8,500
2019/10/23 1,377 1,390 1,377 1,390 3,800
2019/10/21 1,380 1,405 1,362 1,379 5,500
2019/10/18 1,399 1,399 1,370 1,395 6,600
2019/10/17 1,398 1,400 1,377 1,382 6,500
2019/10/16 1,379 1,385 1,350 1,357 10,800
2019/10/15 1,339 1,389 1,339 1,367 3,700
2019/10/11 1,368 1,376 1,310 1,346 11,000
2019/10/10 1,401 1,419 1,372 1,372 12,400
2019/10/09 1,380 1,431 1,375 1,406 11,100
2019/10/08 1,378 1,395 1,365 1,376 11,100
2019/10/07 1,409 1,409 1,342 1,391 15,700
2019/10/04 1,290 1,359 1,287 1,358 12,400
2019/10/03 1,282 1,293 1,263 1,287 7,700
2019/10/02 1,299 1,320 1,295 1,312 5,500
2019/10/01 1,360 1,360 1,300 1,300 4,300
2019/09/30 1,329 1,338 1,279 1,305 22,200
2019/09/27 1,324 1,337 1,287 1,329 10,100
2019/09/26 1,299 1,342 1,286 1,311 23,100
2019/09/25 1,282 1,294 1,233 1,293 19,400
2019/09/24 1,275 1,294 1,250 1,284 9,200
2019/09/20 1,267 1,295 1,249 1,271 15,700
2019/09/19 1,225 1,270 1,220 1,258 13,100
2019/09/18 1,202 1,248 1,193 1,225 10,600
2019/09/17 1,180 1,214 1,163 1,214 11,800
2019/09/13 1,255 1,255 1,190 1,220 13,300
2019/09/12 1,179 1,273 1,165 1,251 21,200
2019/09/11 1,175 1,186 1,153 1,184 6,100
2019/09/10 1,185 1,191 1,166 1,171 5,200
2019/09/09 1,178 1,187 1,162 1,171 10,000
2019/09/06 1,165 1,188 1,146 1,164 15,000
2019/09/05 1,145 1,185 1,142 1,145 13,400
2019/09/04 1,150 1,150 1,141 1,145 4,500
2019/09/03 1,141 1,160 1,141 1,154 5,100
2019/09/02 1,170 1,170 1,151 1,153 3,500
2019/08/30 1,123 1,175 1,123 1,158 13,600
2019/08/29 1,209 1,214 1,129 1,148 33,500
2019/08/28 1,206 1,215 1,201 1,201 4,700
2019/08/27 1,212 1,219 1,205 1,205 3,000
2019/08/26 1,223 1,223 1,207 1,211 5,400
2019/08/23 1,238 1,238 1,213 1,227 5,800
2019/08/22 1,228 1,234 1,227 1,232 2,400
2019/08/21 1,233 1,233 1,222 1,230 4,500
2019/08/20 1,220 1,238 1,220 1,233 4,800
2019/08/19 1,246 1,249 1,228 1,241 2,000
2019/08/16 1,225 1,246 1,219 1,246 9,200
2019/08/15 1,206 1,255 1,206 1,255 9,400
2019/08/14 1,216 1,299 1,216 1,241 15,800
2019/08/13 1,177 1,250 1,177 1,212 47,100
2019/08/09 1,468 1,469 1,401 1,417 17,500
2019/08/08 1,411 1,450 1,393 1,417 5,200
2019/08/07 1,402 1,409 1,382 1,408 5,900
2019/08/06 1,340 1,398 1,328 1,398 9,800
2019/08/05 1,448 1,448 1,381 1,400 17,700
2019/08/02 1,452 1,474 1,437 1,448 5,000
2019/08/01 1,470 1,487 1,450 1,471 7,900
2019/07/31 1,494 1,494 1,475 1,488 2,600
2019/07/30 1,507 1,507 1,472 1,494 5,600
2019/07/29 1,509 1,509 1,480 1,507 7,000
2019/07/26 1,543 1,543 1,500 1,514 5,200
2019/07/25 1,567 1,567 1,533 1,544 7,700
2019/07/24 1,506 1,527 1,487 1,527 10,300
2019/07/23 1,460 1,492 1,457 1,484 7,800
2019/07/22 1,469 1,469 1,439 1,440 3,100
2019/07/19 1,454 1,460 1,429 1,439 8,500
2019/07/18 1,516 1,516 1,410 1,424 25,600
2019/07/17 1,552 1,552 1,512 1,520 8,300
2019/07/16 1,601 1,601 1,512 1,559 14,300
2019/07/12 1,602 1,633 1,596 1,607 15,400
2019/07/11 1,554 1,640 1,539 1,602 55,100
2019/07/10 1,515 1,545 1,515 1,528 6,900
2019/07/09 1,526 1,541 1,508 1,512 5,400
2019/07/08 1,555 1,574 1,535 1,535 6,500
2019/07/05 1,560 1,560 1,531 1,550 5,200
2019/07/04 1,531 1,549 1,514 1,549 6,200
2019/07/03 1,547 1,558 1,515 1,515 12,300
2019/07/02 1,526 1,539 1,476 1,521 11,700
2019/07/01 1,422 1,474 1,416 1,471 19,900
2019/06/28 1,401 1,405 1,386 1,392 14,400
2019/06/27 1,402 1,423 1,383 1,404 17,700
2019/06/26 1,454 1,455 1,405 1,414 8,600
2019/06/25 1,480 1,481 1,432 1,436 14,100
2019/06/24 1,460 1,493 1,452 1,481 14,900
2019/06/21 1,477 1,482 1,445 1,452 13,600
2019/06/20 1,468 1,484 1,425 1,478 27,900
2019/06/19 1,484 1,512 1,468 1,470 15,300
2019/06/18 1,539 1,547 1,469 1,475 12,800
2019/06/17 1,560 1,564 1,514 1,525 14,700
2019/06/14 1,545 1,586 1,545 1,575 9,600
2019/06/13 1,585 1,586 1,530 1,570 12,400
2019/06/12 1,556 1,589 1,524 1,582 11,200
2019/06/11 1,544 1,574 1,532 1,561 11,700
2019/06/10 1,570 1,586 1,548 1,551 11,700
2019/06/07 1,530 1,570 1,528 1,548 10,600
2019/06/06 1,551 1,562 1,520 1,530 9,700
2019/06/05 1,498 1,554 1,498 1,540 9,100
2019/06/04 1,446 1,499 1,427 1,488 15,800
2019/06/03 1,536 1,550 1,462 1,480 22,400
2019/05/31 1,630 1,643 1,538 1,597 52,500
2019/05/30 1,507 1,676 1,507 1,654 75,300
2019/05/29 1,414 1,536 1,400 1,502 59,600
2019/05/28 1,400 1,428 1,393 1,410 53,500
2019/05/27 1,410 1,412 1,391 1,403 137,100
2019/05/24 1,459 1,527 1,445 1,446 79,000
2019/05/23 1,528 1,528 1,483 1,490 24,400
2019/05/22 1,546 1,558 1,505 1,525 12,800
2019/05/21 1,550 1,580 1,508 1,526 9,100
2019/05/20 1,541 1,610 1,541 1,586 24,700
2019/05/17 1,561 1,600 1,500 1,581 21,800
2019/05/16 1,611 1,611 1,522 1,561 25,300
2019/05/15 1,594 1,630 1,540 1,601 17,700
2019/05/14 1,440 1,580 1,424 1,580 35,800
2019/05/13 1,730 1,763 1,513 1,550 115,900
2019/05/10 1,823 1,923 1,820 1,913 25,300
2019/05/09 1,865 1,875 1,826 1,832 16,800
2019/05/08 1,857 1,890 1,845 1,880 10,000
2019/05/07 1,891 1,900 1,841 1,897 13,700
2019/04/26 1,923 1,923 1,880 1,895 6,300
2019/04/25 1,933 1,941 1,910 1,923 12,100
2019/04/24 1,889 1,919 1,864 1,898 5,600
2019/04/23 1,876 1,943 1,870 1,894 18,600
2019/04/22 1,910 1,918 1,853 1,866 10,800
2019/04/19 1,943 1,943 1,900 1,911 9,400
2019/04/18 1,904 1,958 1,904 1,947 10,500
2019/04/17 1,950 1,950 1,881 1,933 11,300
2019/04/16 1,951 1,953 1,929 1,948 4,100
2019/04/15 1,914 1,949 1,900 1,940 10,500
2019/04/12 1,971 1,971 1,870 1,910 26,200
2019/04/11 2,064 2,080 1,978 1,978 22,600
2019/04/10 2,028 2,129 2,009 2,089 37,300
2019/04/09 2,048 2,060 1,986 2,017 23,800
2019/04/08 1,975 2,080 1,970 2,066 38,300
2019/04/05 1,986 2,006 1,918 1,954 17,000
2019/04/04 1,972 2,015 1,960 1,990 20,500
2019/04/03 1,919 1,978 1,880 1,978 17,400
2019/04/02 1,837 1,960 1,837 1,921 38,800
2019/04/01 1,915 1,916 1,815 1,830 9,500
2019/03/29 1,850 1,891 1,825 1,854 9,600
2019/03/28 1,831 1,888 1,831 1,849 12,900
2019/03/27 1,812 1,895 1,787 1,861 8,300
2019/03/26 1,776 1,860 1,750 1,818 19,700
2019/03/25 1,748 1,802 1,700 1,782 16,300
2019/03/22 1,888 1,892 1,819 1,828 11,300
2019/03/20 1,945 1,945 1,870 1,875 13,000
2019/03/19 1,993 2,000 1,938 1,945 5,500
2019/03/18 1,928 1,985 1,928 1,984 10,500
2019/03/15 1,900 1,970 1,894 1,928 17,300
2019/03/14 2,030 2,030 1,905 1,905 17,800
2019/03/13 2,007 2,038 1,980 1,990 18,100
2019/03/12 1,947 2,091 1,947 2,027 23,400
2019/03/11 1,979 2,068 1,910 1,910 22,800
2019/03/08 1,967 1,979 1,914 1,947 25,600
2019/03/07 2,022 2,039 2,000 2,017 17,600
2019/03/06 2,130 2,130 2,037 2,054 19,300
2019/03/05 2,189 2,230 2,023 2,122 47,900
2019/03/04 2,195 2,259 2,195 2,210 26,200
2019/03/01 2,209 2,265 2,173 2,173 45,200
2019/02/28 2,244 2,244 2,146 2,163 58,900
2019/02/27 2,110 2,220 2,063 2,199 66,200
2019/02/26 1,998 2,169 1,985 2,100 81,400
2019/02/25 1,935 1,990 1,912 1,983 25,000
2019/02/22 1,947 1,947 1,886 1,910 19,900
2019/02/21 1,946 1,990 1,921 1,949 18,700
2019/02/20 1,985 2,110 1,950 1,986 108,800
2019/02/19 1,912 1,967 1,880 1,919 32,100
2019/02/18 1,854 1,936 1,790 1,907 47,900
2019/02/15 1,890 1,890 1,806 1,814 43,300
2019/02/14 1,818 1,909 1,700 1,885 175,600
2019/02/13 1,774 1,778 1,774 1,778 53,600
2019/02/12 1,375 1,478 1,373 1,478 20,900
2019/02/08 1,384 1,420 1,359 1,371 11,200
2019/02/07 1,499 1,505 1,390 1,400 20,000
2019/02/06 1,419 1,500 1,379 1,453 69,600
2019/02/05 1,373 1,419 1,373 1,398 13,000
2019/02/04 1,349 1,390 1,325 1,371 8,200
2019/02/01 1,313 1,356 1,312 1,321 9,200
2019/01/31 1,340 1,357 1,311 1,316 16,600
2019/01/30 1,439 1,439 1,305 1,305 19,000
2019/01/29 1,455 1,459 1,400 1,418 12,500
2019/01/28 1,471 1,488 1,444 1,450 8,600
2019/01/25 1,509 1,560 1,479 1,479 25,000
2019/01/24 1,431 1,501 1,431 1,500 17,600
2019/01/23 1,404 1,419 1,400 1,411 3,600
2019/01/22 1,405 1,437 1,401 1,434 10,000
2019/01/21 1,492 1,510 1,406 1,406 34,400
2019/01/18 1,449 1,530 1,406 1,492 28,900
2019/01/17 1,365 1,450 1,365 1,402 12,900
2019/01/16 1,353 1,420 1,333 1,363 8,200
2019/01/15 1,326 1,369 1,326 1,353 11,500
2019/01/11 1,305 1,379 1,305 1,352 9,300
2019/01/10 1,308 1,331 1,275 1,323 9,100
2019/01/09 1,344 1,383 1,300 1,307 30,600
2019/01/08 1,400 1,486 1,352 1,352 28,800
2019/01/07 1,300 1,416 1,300 1,405 73,000
2019/01/04 1,262 1,262 1,184 1,236 27,600

このページの先頭へ