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
2022/12/30 593 600 581 600 21,400
2022/12/29 570 594 566 593 10,500
2022/12/28 575 575 560 562 35,900
2022/12/27 575 580 571 573 23,700
2022/12/26 598 598 575 575 49,100
2022/12/23 594 602 591 593 8,200
2022/12/22 609 609 593 598 19,200
2022/12/21 601 611 601 604 7,700
2022/12/20 613 620 600 608 29,300
2022/12/19 620 621 613 621 8,200
2022/12/16 623 630 620 622 4,300
2022/12/15 630 633 623 630 9,800
2022/12/14 629 631 627 630 7,400
2022/12/13 638 638 629 629 10,400
2022/12/12 646 646 636 641 7,500
2022/12/09 646 648 643 645 9,600
2022/12/08 631 644 630 644 13,200
2022/12/07 629 634 629 631 4,800
2022/12/06 634 635 627 634 4,200
2022/12/05 632 636 628 634 5,300
2022/12/02 632 637 629 634 5,500
2022/12/01 641 641 634 639 5,600
2022/11/30 643 643 636 641 2,300
2022/11/29 629 642 628 640 8,800
2022/11/28 641 641 629 629 11,500
2022/11/25 635 639 635 636 27,400
2022/11/24 629 635 628 634 20,100
2022/11/22 635 635 628 630 4,100
2022/11/21 633 633 626 628 3,000
2022/11/18 623 634 623 632 15,200
2022/11/17 627 627 619 626 11,500
2022/11/16 620 634 616 634 9,000
2022/11/15 615 630 615 625 8,400
2022/11/14 621 630 617 620 25,900
2022/11/11 630 651 630 646 10,200
2022/11/10 620 628 613 617 8,100
2022/11/09 620 623 618 620 2,400
2022/11/08 620 625 620 620 4,800
2022/11/07 632 632 618 620 6,000
2022/11/04 630 632 619 626 7,600
2022/11/02 633 640 633 640 1,900
2022/11/01 631 643 631 633 1,400
2022/10/31 641 648 633 633 6,400
2022/10/28 641 650 640 642 1,900
2022/10/27 659 659 642 643 5,200
2022/10/26 664 664 650 655 1,400
2022/10/25 642 666 642 666 10,900
2022/10/24 660 660 640 649 7,500
2022/10/21 675 675 655 657 6,300
2022/10/20 658 680 658 675 8,100
2022/10/19 647 665 647 665 8,400
2022/10/18 645 653 639 650 6,300
2022/10/17 645 651 638 645 6,700
2022/10/14 663 666 633 635 25,100
2022/10/13 622 637 611 633 13,700
2022/10/12 624 632 622 632 6,800
2022/10/11 615 621 615 621 2,300
2022/10/07 615 631 615 627 1,900
2022/10/06 622 635 614 620 6,600
2022/10/05 615 627 615 627 5,700
2022/10/04 609 618 606 614 7,300
2022/10/03 602 615 600 603 11,200
2022/09/30 604 613 601 602 9,500
2022/09/29 606 620 604 608 10,200
2022/09/28 610 615 603 612 14,400
2022/09/27 603 621 603 615 5,600
2022/09/26 613 616 602 602 16,300
2022/09/22 616 629 616 620 7,500
2022/09/21 630 630 620 621 20,800
2022/09/20 638 644 631 633 10,900
2022/09/16 647 650 637 638 17,400
2022/09/15 650 660 650 650 5,800
2022/09/14 648 658 648 654 14,800
2022/09/13 658 669 654 667 11,300
2022/09/12 652 659 649 659 15,100
2022/09/09 652 657 645 646 30,500
2022/09/08 675 675 647 652 42,700
2022/09/07 681 681 660 662 31,800
2022/09/06 700 704 681 681 45,400
2022/09/05 702 705 699 699 12,200
2022/09/02 710 710 694 702 36,300
2022/09/01 713 719 709 713 9,700
2022/08/31 714 715 710 714 10,300
2022/08/30 713 719 709 717 24,400
2022/08/29 714 717 713 716 7,200
2022/08/26 719 720 715 718 14,100
2022/08/25 728 728 718 719 6,300
2022/08/24 723 724 717 718 9,200
2022/08/23 716 720 714 718 7,700
2022/08/22 723 723 716 717 11,100
2022/08/19 729 733 721 723 10,800
2022/08/18 727 729 720 729 11,500
2022/08/17 724 727 717 727 19,800
2022/08/16 716 723 714 723 9,600
2022/08/15 718 722 714 716 19,900
2022/08/12 713 726 713 717 16,500
2022/08/10 718 724 711 712 35,800
2022/08/09 749 749 713 713 85,200
2022/08/08 780 794 779 790 17,400
2022/08/05 780 789 776 780 11,100
2022/08/04 771 781 771 780 5,700
2022/08/03 767 774 759 771 6,200
2022/08/02 777 778 755 767 12,900
2022/08/01 768 779 768 773 6,000
2022/07/29 784 784 771 772 10,500
2022/07/28 792 792 776 790 9,900
2022/07/27 772 787 768 787 6,700
2022/07/26 766 782 766 768 13,600
2022/07/25 762 767 754 766 13,200
2022/07/22 754 760 751 751 12,300
2022/07/21 760 765 756 761 7,800
2022/07/20 767 775 760 760 10,600
2022/07/19 770 772 760 767 5,800
2022/07/15 771 771 760 768 6,800
2022/07/14 756 770 754 770 9,500
2022/07/13 750 755 748 754 5,600
2022/07/12 760 760 745 753 6,400
2022/07/11 755 758 742 757 10,200
2022/07/08 741 745 730 741 6,200
2022/07/07 730 739 728 734 8,500
2022/07/06 728 737 725 730 6,300
2022/07/05 713 734 713 728 9,700
2022/07/04 726 733 706 713 25,600
2022/07/01 732 741 719 726 20,400
2022/06/30 754 754 728 732 19,600
2022/06/29 750 757 742 754 4,600
2022/06/28 747 755 742 747 7,000
2022/06/27 758 758 740 747 7,600
2022/06/24 765 765 739 743 6,600
2022/06/23 739 749 734 735 8,700
2022/06/22 757 772 730 731 11,100
2022/06/21 726 752 725 747 10,000
2022/06/20 740 740 707 718 20,100
2022/06/17 735 749 725 743 15,500
2022/06/16 759 764 751 751 8,900
2022/06/15 761 764 753 759 14,500
2022/06/14 781 785 753 764 17,100
2022/06/13 795 801 782 785 16,500
2022/06/10 809 809 790 804 12,800
2022/06/09 813 818 810 815 8,600
2022/06/08 813 825 811 818 17,200
2022/06/07 804 817 794 813 19,100
2022/06/06 799 805 794 801 10,400
2022/06/03 798 805 792 804 13,100
2022/06/02 796 796 787 788 8,500
2022/06/01 799 800 783 796 14,700
2022/05/31 797 803 791 799 12,900
2022/05/30 777 807 777 803 33,700
2022/05/27 767 776 765 769 16,700
2022/05/26 754 776 754 768 18,900
2022/05/25 766 766 750 754 10,500
2022/05/24 785 785 762 767 21,900
2022/05/23 761 785 761 785 32,500
2022/05/20 745 758 739 757 19,400
2022/05/19 750 758 740 749 11,400
2022/05/18 748 765 748 762 22,700
2022/05/17 761 761 742 752 21,000
2022/05/16 755 765 731 762 35,000
2022/05/13 699 730 699 730 15,800
2022/05/12 698 724 698 701 28,800
2022/05/11 739 748 711 711 60,400
2022/05/10 716 720 695 715 51,100
2022/05/09 749 755 722 725 27,700
2022/05/06 749 764 747 755 15,300
2022/05/02 747 755 742 755 15,800
2022/04/28 764 766 749 755 10,000
2022/04/27 764 765 749 761 12,500
2022/04/26 768 768 755 766 16,800
2022/04/25 778 778 756 765 14,500
2022/04/22 777 779 758 778 21,200
2022/04/21 781 792 774 784 12,500
2022/04/20 797 797 770 773 27,200
2022/04/19 792 797 783 797 11,900
2022/04/18 780 800 760 800 37,600
2022/04/15 791 791 773 787 16,800
2022/04/14 800 800 784 791 10,800
2022/04/13 773 801 773 801 5,800
2022/04/12 783 783 768 770 12,600
2022/04/11 799 799 773 783 28,500
2022/04/08 806 818 801 802 10,700
2022/04/07 836 836 792 803 38,800
2022/04/06 842 844 820 844 20,500
2022/04/05 837 846 834 844 15,400
2022/04/04 820 830 816 830 18,600
2022/04/01 817 829 800 829 13,800
2022/03/31 812 839 809 829 24,300
2022/03/30 783 818 783 818 30,600
2022/03/29 796 805 782 790 23,300
2022/03/28 795 798 777 792 21,100
2022/03/25 800 811 791 794 23,900
2022/03/24 790 802 782 798 11,200
2022/03/23 803 821 795 798 31,900
2022/03/22 802 810 782 792 21,200
2022/03/18 766 796 762 791 38,100
2022/03/17 758 783 757 768 25,800
2022/03/16 750 760 743 755 9,500
2022/03/15 730 745 721 735 15,300
2022/03/14 730 745 714 738 15,700
2022/03/11 743 749 728 735 21,600
2022/03/10 742 758 741 758 22,700
2022/03/09 731 741 713 719 24,500
2022/03/08 727 754 718 740 40,900
2022/03/07 751 754 729 739 39,500
2022/03/04 780 780 759 774 32,300
2022/03/03 800 808 779 789 17,800
2022/03/02 797 797 777 785 28,600
2022/03/01 800 813 792 808 26,700
2022/02/28 772 796 764 787 25,500
2022/02/25 757 773 737 772 30,500
2022/02/24 738 745 711 716 51,200
2022/02/22 780 780 730 750 65,500
2022/02/21 780 790 757 780 55,500
2022/02/18 800 804 773 790 79,500
2022/02/17 835 844 808 812 35,300
2022/02/16 835 850 821 834 42,500
2022/02/15 821 843 801 807 80,400
2022/02/14 851 853 807 816 202,600
2022/02/10 1,024 1,032 999 1,016 40,200
2022/02/09 975 1,016 975 1,015 25,000
2022/02/08 987 990 962 975 14,000
2022/02/07 1,002 1,002 974 985 25,000
2022/02/04 973 1,012 965 1,002 26,700
2022/02/03 996 1,000 978 981 16,900
2022/02/02 989 1,003 985 1,001 15,100
2022/02/01 983 1,007 964 989 24,700
2022/01/31 923 974 923 961 33,600
2022/01/28 908 928 889 923 30,500
2022/01/27 951 957 892 900 76,900
2022/01/26 952 969 943 951 32,600
2022/01/25 989 996 935 945 49,500
2022/01/24 983 1,005 974 995 20,900
2022/01/21 982 1,011 969 1,001 19,100
2022/01/20 968 1,006 960 991 35,600
2022/01/19 998 1,003 958 968 75,500
2022/01/18 1,017 1,039 1,000 1,018 41,000
2022/01/17 1,044 1,054 1,012 1,016 39,100
2022/01/14 1,039 1,057 1,025 1,053 36,000
2022/01/13 1,062 1,078 1,047 1,052 18,500
2022/01/12 1,050 1,077 1,050 1,077 13,200
2022/01/11 1,079 1,079 1,038 1,044 35,200
2022/01/07 1,075 1,083 1,032 1,079 53,600
2022/01/06 1,084 1,084 1,060 1,069 25,700
2022/01/05 1,113 1,120 1,090 1,091 27,300
2022/01/04 1,133 1,139 1,091 1,111 33,000

このページの先頭へ