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
2020/12/30 957 979 947 975 46,900
2020/12/29 930 975 930 969 33,800
2020/12/28 964 973 918 925 98,600
2020/12/25 978 978 953 962 41,000
2020/12/24 955 984 955 974 38,400
2020/12/23 929 955 926 955 43,600
2020/12/22 967 970 915 929 82,900
2020/12/21 986 996 960 971 43,000
2020/12/18 994 995 982 984 34,800
2020/12/17 1,010 1,010 984 995 48,100
2020/12/16 1,006 1,010 997 1,007 26,200
2020/12/15 1,022 1,022 995 1,003 49,500
2020/12/14 1,009 1,039 1,005 1,016 34,100
2020/12/11 1,003 1,010 999 1,009 27,100
2020/12/10 1,013 1,016 1,003 1,005 29,600
2020/12/09 1,044 1,045 1,013 1,019 29,000
2020/12/08 1,006 1,048 1,006 1,035 52,700
2020/12/07 1,032 1,042 1,005 1,008 54,300
2020/12/04 1,048 1,055 1,002 1,035 81,100
2020/12/03 1,067 1,114 1,043 1,060 192,600
2020/12/02 1,047 1,047 1,013 1,040 61,100
2020/12/01 1,038 1,059 1,014 1,050 93,000
2020/11/30 1,020 1,038 1,005 1,038 74,000
2020/11/27 998 1,022 993 1,004 74,200
2020/11/26 986 1,001 983 998 47,500
2020/11/25 1,009 1,012 983 986 87,700
2020/11/24 1,019 1,026 1,002 1,014 50,400
2020/11/20 979 1,011 960 1,008 37,000
2020/11/19 1,003 1,010 954 979 101,900
2020/11/18 1,011 1,025 992 1,005 57,100
2020/11/17 1,044 1,056 1,016 1,016 65,000
2020/11/16 1,034 1,053 1,022 1,035 63,300
2020/11/13 1,030 1,030 1,001 1,018 90,500
2020/11/12 1,050 1,050 1,014 1,030 214,800
2020/11/11 1,097 1,122 1,075 1,113 72,700
2020/11/10 1,169 1,169 1,094 1,104 108,200
2020/11/09 1,135 1,152 1,115 1,149 76,200
2020/11/06 1,129 1,130 1,085 1,129 63,300
2020/11/05 1,097 1,120 1,073 1,120 52,000
2020/11/04 1,092 1,106 1,061 1,091 64,600
2020/11/02 1,057 1,086 1,038 1,074 52,700
2020/10/30 1,030 1,045 1,020 1,039 118,800
2020/10/29 1,030 1,034 1,001 1,034 63,700
2020/10/28 1,084 1,084 1,026 1,043 59,300
2020/10/27 1,052 1,089 1,030 1,082 48,900
2020/10/26 1,124 1,145 1,060 1,072 51,200
2020/10/23 1,095 1,139 1,059 1,133 79,100
2020/10/22 1,077 1,099 1,037 1,079 101,700
2020/10/21 1,075 1,107 1,075 1,095 39,700
2020/10/20 1,124 1,133 1,077 1,080 59,600
2020/10/19 1,115 1,146 1,085 1,140 70,700
2020/10/16 1,124 1,169 1,090 1,095 131,700
2020/10/15 1,240 1,240 1,122 1,135 191,700
2020/10/14 1,270 1,297 1,211 1,221 249,400
2020/10/13 1,176 1,324 1,171 1,290 365,000
2020/10/12 1,153 1,189 1,130 1,175 117,800
2020/10/09 1,122 1,182 1,080 1,176 172,000
2020/10/08 1,140 1,161 1,100 1,136 177,800
2020/10/07 1,040 1,110 1,017 1,084 151,400
2020/10/06 981 1,034 970 1,034 119,100
2020/10/05 946 980 946 966 49,700
2020/10/02 986 990 929 943 73,200
2020/09/30 996 1,010 966 974 87,700
2020/09/29 1,012 1,018 977 997 90,700
2020/09/28 1,000 1,008 984 997 66,000
2020/09/25 950 981 947 972 41,500
2020/09/24 956 975 930 944 129,200
2020/09/23 925 958 921 958 62,600
2020/09/18 930 949 928 931 61,500
2020/09/17 928 941 915 929 54,800
2020/09/16 911 927 905 927 51,700
2020/09/15 907 908 892 904 58,200
2020/09/14 920 926 906 913 42,100
2020/09/11 893 913 881 913 43,800
2020/09/10 933 937 882 890 116,200
2020/09/09 920 927 914 918 64,600
2020/09/08 920 960 915 938 72,400
2020/09/07 910 925 908 919 48,000
2020/09/04 910 913 904 913 24,300
2020/09/03 926 929 916 920 46,700
2020/09/02 941 941 920 926 27,300
2020/09/01 934 947 915 947 22,000
2020/08/31 934 936 911 931 36,500
2020/08/28 933 935 904 904 111,600
2020/08/27 980 985 948 948 65,200
2020/08/26 970 999 955 995 35,100
2020/08/25 969 983 956 966 30,500
2020/08/24 970 975 942 954 89,500
2020/08/21 998 1,000 981 987 22,400
2020/08/20 1,011 1,020 985 996 43,200
2020/08/19 1,029 1,032 1,021 1,021 8,800
2020/08/18 1,030 1,047 1,017 1,018 5,300
2020/08/17 1,025 1,045 1,025 1,033 9,300
2020/08/14 1,011 1,042 1,011 1,022 8,200
2020/08/13 1,015 1,050 1,015 1,020 19,600
2020/08/12 1,033 1,033 1,001 1,009 14,500
2020/08/11 1,013 1,034 1,008 1,026 19,400
2020/08/07 1,065 1,083 990 1,011 77,000
2020/08/06 1,061 1,118 1,040 1,108 32,200
2020/08/05 1,034 1,060 1,015 1,054 8,200
2020/08/04 1,011 1,039 988 1,034 14,300
2020/08/03 954 981 950 981 15,300
2020/07/31 1,006 1,033 936 960 49,900
2020/07/30 1,024 1,035 1,005 1,014 8,400
2020/07/29 1,053 1,053 1,024 1,026 6,700
2020/07/28 1,079 1,079 1,055 1,055 2,200
2020/07/27 1,060 1,083 1,050 1,071 5,700
2020/07/22 1,055 1,075 1,054 1,075 65,900
2020/07/21 1,033 1,056 1,033 1,056 9,300
2020/07/20 1,038 1,060 1,018 1,025 15,900
2020/07/17 1,080 1,104 1,024 1,048 21,700
2020/07/16 1,111 1,111 1,083 1,090 8,200
2020/07/15 1,127 1,144 1,116 1,119 4,900
2020/07/14 1,139 1,144 1,100 1,108 15,000
2020/07/13 1,100 1,139 1,081 1,129 14,700
2020/07/10 1,123 1,153 1,074 1,093 18,000
2020/07/09 1,175 1,185 1,105 1,120 37,100
2020/07/08 1,241 1,241 1,151 1,175 68,300
2020/07/07 1,116 1,203 1,083 1,121 158,100
2020/07/06 1,050 1,066 1,050 1,056 4,300
2020/07/03 1,005 1,050 1,005 1,044 7,000
2020/07/02 1,071 1,073 1,000 1,018 23,500
2020/07/01 1,081 1,090 1,062 1,073 3,800
2020/06/30 1,073 1,097 1,051 1,062 17,800
2020/06/29 1,123 1,130 1,070 1,070 25,300
2020/06/26 1,187 1,235 1,142 1,145 36,400
2020/06/25 1,135 1,170 1,135 1,158 24,400
2020/06/24 1,121 1,134 1,106 1,134 10,200
2020/06/23 1,126 1,127 1,100 1,106 6,800
2020/06/22 1,091 1,119 1,091 1,106 7,900
2020/06/19 1,120 1,120 1,101 1,105 4,200
2020/06/18 1,123 1,123 1,080 1,123 13,900
2020/06/17 1,093 1,114 1,070 1,113 9,800
2020/06/16 1,080 1,112 1,080 1,093 9,800
2020/06/15 1,123 1,123 1,050 1,050 19,000
2020/06/12 1,102 1,140 1,046 1,128 48,000
2020/06/11 1,212 1,212 1,140 1,145 26,400
2020/06/10 1,128 1,212 1,126 1,212 34,200
2020/06/09 1,178 1,178 1,135 1,144 14,100
2020/06/08 1,150 1,181 1,145 1,176 22,700
2020/06/05 1,120 1,142 1,104 1,120 43,100
2020/06/04 1,199 1,215 1,140 1,142 26,900
2020/06/03 1,269 1,279 1,183 1,198 22,000
2020/06/02 1,264 1,293 1,240 1,240 16,700
2020/06/01 1,250 1,274 1,221 1,264 9,100
2020/05/29 1,218 1,261 1,207 1,238 12,200
2020/05/28 1,300 1,300 1,246 1,248 20,500
2020/05/27 1,293 1,315 1,272 1,300 14,600
2020/05/26 1,399 1,399 1,279 1,301 33,800
2020/05/25 1,330 1,355 1,315 1,345 38,500
2020/05/22 1,240 1,297 1,240 1,297 28,900
2020/05/21 1,250 1,265 1,221 1,250 25,400
2020/05/20 1,150 1,256 1,147 1,256 80,600
2020/05/19 1,140 1,148 1,113 1,113 31,600
2020/05/18 1,195 1,201 1,141 1,145 31,300
2020/05/15 1,175 1,239 1,138 1,206 35,100
2020/05/14 1,214 1,235 1,162 1,163 28,100
2020/05/13 1,191 1,234 1,171 1,215 32,400
2020/05/12 1,229 1,264 1,185 1,220 42,300
2020/05/11 1,230 1,280 1,218 1,237 39,200
2020/05/08 1,220 1,264 1,201 1,218 38,900
2020/05/07 1,142 1,229 1,081 1,225 58,600
2020/05/01 1,225 1,225 1,135 1,142 39,400
2020/04/30 1,232 1,280 1,146 1,195 118,300
2020/04/28 1,103 1,233 1,101 1,232 158,800
2020/04/27 1,008 1,143 1,007 1,123 143,900
2020/04/24 1,036 1,050 996 1,024 54,100
2020/04/23 980 1,075 970 1,036 134,500
2020/04/22 986 1,010 917 935 165,600
2020/04/21 1,038 1,038 993 1,038 242,800
2020/04/20 920 920 888 888 18,400
2020/04/17 914 939 903 915 31,900
2020/04/16 886 933 872 914 24,200
2020/04/15 845 895 845 885 35,900
2020/04/14 789 842 782 842 31,400
2020/04/13 786 820 786 786 13,700
2020/04/10 792 800 770 786 28,500
2020/04/09 800 829 763 802 24,200
2020/04/08 754 820 720 797 34,300
2020/04/07 693 760 691 754 39,900
2020/04/06 660 715 630 670 16,000
2020/04/03 701 701 657 662 25,100
2020/04/02 665 716 645 693 16,600
2020/04/01 735 740 655 665 23,300
2020/03/31 678 766 678 735 30,100
2020/03/30 658 726 658 688 20,900
2020/03/27 723 723 680 715 22,600
2020/03/26 700 728 669 678 62,000
2020/03/25 760 760 746 760 42,000
2020/03/24 600 660 586 660 44,100
2020/03/23 568 579 500 560 118,500
2020/03/19 723 723 588 588 90,900
2020/03/18 750 750 688 688 37,200
2020/03/17 679 747 679 728 20,900
2020/03/16 723 755 710 710 28,700
2020/03/13 701 800 678 750 52,000
2020/03/12 727 800 720 800 37,800
2020/03/11 844 870 735 735 44,500
2020/03/10 703 856 700 843 47,100
2020/03/09 850 851 778 778 41,400
2020/03/06 926 928 857 889 50,000
2020/03/05 961 961 925 945 16,400
2020/03/04 893 977 893 961 26,600
2020/03/03 924 945 910 911 18,100
2020/03/02 893 923 870 910 110,600
2020/02/28 992 1,004 910 923 46,100
2020/02/27 1,060 1,060 1,005 1,019 26,100
2020/02/26 1,060 1,060 1,019 1,040 25,900
2020/02/25 1,030 1,052 1,009 1,038 99,000
2020/02/21 1,100 1,103 1,094 1,100 12,100
2020/02/20 1,100 1,106 1,090 1,098 11,700
2020/02/19 1,063 1,101 1,063 1,095 37,400
2020/02/18 1,110 1,110 1,069 1,083 26,000
2020/02/17 1,120 1,122 1,103 1,114 16,200
2020/02/14 1,150 1,153 1,125 1,125 19,000
2020/02/13 1,160 1,160 1,148 1,150 19,200
2020/02/12 1,186 1,192 1,155 1,166 39,800
2020/02/10 1,220 1,220 1,201 1,220 19,600
2020/02/07 1,230 1,235 1,215 1,221 10,700
2020/02/06 1,230 1,241 1,223 1,230 23,100
2020/02/05 1,220 1,242 1,206 1,218 21,100
2020/02/04 1,230 1,230 1,215 1,218 15,200
2020/02/03 1,208 1,227 1,201 1,209 12,200
2020/01/31 1,225 1,284 1,215 1,238 17,400
2020/01/30 1,286 1,286 1,222 1,232 18,600
2020/01/29 1,281 1,288 1,260 1,272 4,300
2020/01/28 1,267 1,279 1,255 1,272 11,100
2020/01/27 1,306 1,308 1,263 1,280 19,200
2020/01/24 1,347 1,354 1,313 1,328 22,200
2020/01/23 1,382 1,382 1,345 1,345 16,200
2020/01/22 1,376 1,418 1,376 1,395 14,100
2020/01/21 1,393 1,403 1,389 1,399 10,000
2020/01/20 1,361 1,389 1,361 1,389 9,300
2020/01/17 1,420 1,420 1,337 1,353 48,100
2020/01/16 1,445 1,445 1,415 1,420 13,100
2020/01/15 1,450 1,458 1,435 1,453 11,900
2020/01/14 1,480 1,481 1,445 1,451 13,700
2020/01/10 1,470 1,470 1,442 1,465 12,600
2020/01/09 1,446 1,478 1,445 1,470 9,200
2020/01/08 1,471 1,471 1,410 1,432 16,200
2020/01/07 1,449 1,483 1,449 1,474 6,500
2020/01/06 1,490 1,490 1,430 1,457 19,200

このページの先頭へ