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 |
---|---|---|---|---|---|
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 |
2023/10/02 | 648 | 661 | 645 | 651 | 13,400 |
2023/09/29 | 638 | 651 | 638 | 651 | 3,800 |
2023/09/28 | 633 | 644 | 633 | 644 | 2,400 |
2023/09/27 | 648 | 650 | 641 | 641 | 1,800 |
2023/09/26 | 641 | 648 | 640 | 648 | 2,900 |
2023/09/25 | 640 | 652 | 639 | 647 | 5,500 |
2023/09/22 | 641 | 660 | 636 | 640 | 14,200 |
2023/09/21 | 660 | 661 | 640 | 648 | 15,900 |
2023/09/20 | 670 | 670 | 656 | 668 | 11,500 |
2023/09/19 | 676 | 679 | 670 | 670 | 13,300 |
2023/09/15 | 692 | 694 | 675 | 683 | 9,100 |
2023/09/14 | 665 | 674 | 665 | 672 | 4,300 |
2023/09/13 | 665 | 672 | 665 | 665 | 3,200 |
2023/09/12 | 664 | 668 | 659 | 665 | 4,700 |
2023/09/11 | 677 | 677 | 655 | 664 | 12,900 |
2023/09/08 | 688 | 688 | 680 | 680 | 5,800 |
2023/09/07 | 684 | 690 | 684 | 688 | 7,200 |
2023/09/06 | 690 | 696 | 686 | 693 | 10,100 |
2023/09/05 | 695 | 699 | 687 | 690 | 17,900 |
2023/09/04 | 691 | 695 | 687 | 687 | 8,700 |
2023/09/01 | 687 | 694 | 686 | 686 | 10,300 |
2023/08/31 | 675 | 685 | 673 | 685 | 7,000 |
2023/08/30 | 686 | 686 | 677 | 679 | 7,500 |
2023/08/29 | 685 | 685 | 672 | 672 | 7,400 |
2023/08/28 | 675 | 687 | 675 | 677 | 9,100 |
2023/08/25 | 660 | 696 | 658 | 676 | 43,200 |
2023/08/24 | 645 | 660 | 645 | 660 | 7,100 |
2023/08/23 | 643 | 649 | 643 | 647 | 6,800 |
2023/08/22 | 646 | 646 | 642 | 643 | 6,000 |
2023/08/21 | 625 | 646 | 625 | 646 | 11,200 |
2023/08/18 | 630 | 640 | 628 | 634 | 7,600 |
2023/08/17 | 623 | 632 | 621 | 630 | 9,700 |
2023/08/16 | 622 | 636 | 622 | 628 | 12,700 |
2023/08/15 | 625 | 630 | 622 | 627 | 12,300 |
2023/08/14 | 648 | 649 | 623 | 627 | 20,200 |
2023/08/10 | 640 | 655 | 637 | 637 | 48,900 |
2023/08/09 | 637 | 661 | 635 | 647 | 132,300 |
2023/08/08 | 791 | 808 | 762 | 762 | 40,200 |
2023/08/07 | 804 | 814 | 782 | 793 | 37,600 |
2023/08/04 | 821 | 827 | 809 | 816 | 17,600 |
2023/08/03 | 818 | 825 | 810 | 821 | 14,400 |
2023/08/02 | 821 | 823 | 817 | 822 | 9,000 |
2023/08/01 | 816 | 822 | 811 | 821 | 3,100 |
2023/07/31 | 809 | 818 | 809 | 816 | 9,800 |
2023/07/28 | 824 | 824 | 781 | 813 | 41,900 |
2023/07/27 | 830 | 834 | 819 | 827 | 17,400 |
2023/07/26 | 828 | 838 | 823 | 835 | 22,400 |
2023/07/25 | 824 | 828 | 819 | 827 | 12,500 |
2023/07/24 | 829 | 830 | 814 | 820 | 13,700 |
2023/07/21 | 814 | 830 | 794 | 827 | 36,300 |
2023/07/20 | 788 | 813 | 787 | 807 | 20,600 |
2023/07/19 | 788 | 797 | 787 | 788 | 13,900 |
2023/07/18 | 773 | 787 | 765 | 787 | 13,800 |
2023/07/14 | 755 | 771 | 755 | 769 | 12,600 |
2023/07/13 | 779 | 779 | 726 | 766 | 42,100 |
2023/07/12 | 792 | 792 | 771 | 779 | 17,600 |
2023/07/11 | 780 | 796 | 780 | 787 | 18,000 |
2023/07/10 | 787 | 789 | 776 | 780 | 13,000 |
2023/07/07 | 769 | 790 | 769 | 780 | 13,300 |
2023/07/06 | 772 | 780 | 764 | 773 | 17,000 |
2023/07/05 | 774 | 789 | 763 | 774 | 13,200 |
2023/07/04 | 785 | 788 | 772 | 774 | 11,200 |
2023/07/03 | 757 | 782 | 757 | 782 | 26,600 |
2023/06/30 | 770 | 770 | 750 | 757 | 15,900 |
2023/06/29 | 769 | 778 | 763 | 773 | 11,700 |
2023/06/28 | 765 | 774 | 759 | 763 | 10,400 |
2023/06/27 | 768 | 769 | 751 | 769 | 12,400 |
2023/06/26 | 753 | 767 | 753 | 761 | 7,300 |
2023/06/23 | 768 | 768 | 743 | 753 | 16,200 |
2023/06/22 | 762 | 765 | 750 | 757 | 16,900 |
2023/06/21 | 730 | 768 | 730 | 755 | 27,900 |
2023/06/20 | 735 | 745 | 718 | 735 | 13,900 |
2023/06/19 | 732 | 741 | 724 | 731 | 17,000 |
2023/06/16 | 716 | 728 | 715 | 725 | 11,700 |
2023/06/15 | 717 | 722 | 713 | 717 | 7,200 |
2023/06/14 | 732 | 732 | 718 | 718 | 8,600 |
2023/06/13 | 744 | 745 | 726 | 726 | 14,500 |
2023/06/12 | 722 | 748 | 720 | 745 | 25,500 |
2023/06/09 | 713 | 719 | 710 | 719 | 9,000 |
2023/06/08 | 709 | 712 | 705 | 711 | 5,100 |
2023/06/07 | 710 | 712 | 699 | 712 | 11,200 |
2023/06/06 | 694 | 714 | 683 | 707 | 21,200 |
2023/06/05 | 697 | 697 | 688 | 694 | 5,800 |
2023/06/02 | 683 | 693 | 681 | 689 | 4,300 |
2023/06/01 | 666 | 675 | 660 | 675 | 7,500 |
2023/05/31 | 699 | 699 | 661 | 666 | 37,400 |
2023/05/30 | 705 | 705 | 690 | 700 | 9,400 |
2023/05/29 | 713 | 719 | 697 | 699 | 15,300 |
2023/05/26 | 695 | 705 | 692 | 702 | 15,400 |
2023/05/25 | 691 | 694 | 680 | 685 | 15,000 |
2023/05/24 | 688 | 696 | 685 | 694 | 9,300 |
2023/05/23 | 713 | 713 | 688 | 688 | 17,200 |
2023/05/22 | 702 | 719 | 689 | 706 | 17,300 |
2023/05/19 | 670 | 702 | 664 | 696 | 21,200 |
2023/05/18 | 690 | 690 | 657 | 664 | 24,100 |
2023/05/17 | 663 | 680 | 663 | 680 | 18,700 |
2023/05/16 | 695 | 695 | 650 | 662 | 47,500 |
2023/05/15 | 709 | 711 | 695 | 697 | 18,600 |
2023/05/12 | 721 | 734 | 704 | 713 | 52,900 |
2023/05/11 | 750 | 785 | 717 | 725 | 114,700 |
2023/05/10 | 710 | 725 | 702 | 703 | 8,900 |
2023/05/09 | 702 | 715 | 700 | 715 | 6,100 |
2023/05/08 | 702 | 710 | 690 | 702 | 14,700 |
2023/05/02 | 696 | 702 | 689 | 702 | 20,300 |
2023/05/01 | 711 | 720 | 694 | 696 | 7,400 |
2023/04/28 | 702 | 715 | 701 | 715 | 9,600 |
2023/04/27 | 681 | 703 | 681 | 702 | 4,800 |
2023/04/26 | 684 | 694 | 683 | 683 | 10,100 |
2023/04/25 | 700 | 706 | 689 | 694 | 35,500 |
2023/04/24 | 675 | 711 | 675 | 702 | 13,100 |
2023/04/21 | 689 | 705 | 675 | 685 | 13,300 |
2023/04/20 | 675 | 735 | 674 | 702 | 65,000 |
2023/04/19 | 639 | 665 | 637 | 664 | 18,500 |
2023/04/18 | 633 | 644 | 629 | 641 | 10,000 |
2023/04/17 | 630 | 642 | 622 | 631 | 12,700 |
2023/04/14 | 627 | 632 | 622 | 622 | 4,400 |
2023/04/13 | 611 | 625 | 610 | 617 | 4,100 |
2023/04/12 | 613 | 620 | 613 | 619 | 2,500 |
2023/04/11 | 630 | 630 | 613 | 617 | 8,900 |
2023/04/10 | 625 | 625 | 616 | 616 | 2,300 |
2023/04/07 | 618 | 618 | 613 | 615 | 300 |
2023/04/06 | 617 | 621 | 610 | 612 | 4,500 |
2023/04/05 | 625 | 630 | 613 | 627 | 7,600 |
2023/04/04 | 630 | 631 | 628 | 630 | 3,000 |
2023/04/03 | 632 | 640 | 625 | 630 | 3,700 |
2023/03/31 | 644 | 644 | 621 | 632 | 11,100 |
2023/03/30 | 640 | 647 | 627 | 636 | 6,000 |
2023/03/29 | 639 | 640 | 639 | 640 | 900 |
2023/03/28 | 645 | 645 | 638 | 638 | 2,800 |
2023/03/27 | 648 | 650 | 645 | 645 | 1,900 |
2023/03/24 | 646 | 650 | 644 | 650 | 1,900 |
2023/03/23 | 643 | 650 | 643 | 650 | 1,100 |
2023/03/22 | 642 | 646 | 638 | 646 | 2,300 |
2023/03/20 | 638 | 640 | 632 | 640 | 3,300 |
2023/03/17 | 642 | 643 | 638 | 643 | 1,800 |
2023/03/16 | 641 | 641 | 635 | 635 | 1,100 |
2023/03/15 | 632 | 653 | 632 | 649 | 1,300 |
2023/03/14 | 651 | 651 | 634 | 641 | 9,900 |
2023/03/13 | 651 | 660 | 640 | 654 | 8,100 |
2023/03/10 | 641 | 660 | 641 | 655 | 6,000 |
2023/03/09 | 642 | 652 | 639 | 650 | 6,000 |
2023/03/08 | 655 | 655 | 640 | 642 | 8,500 |
2023/03/07 | 659 | 666 | 652 | 652 | 6,600 |
2023/03/06 | 665 | 668 | 659 | 659 | 3,300 |
2023/03/03 | 654 | 669 | 654 | 669 | 2,000 |
2023/03/02 | 645 | 659 | 645 | 654 | 3,000 |
2023/03/01 | 670 | 670 | 654 | 664 | 5,800 |
2023/02/28 | 670 | 670 | 667 | 670 | 1,300 |
2023/02/27 | 676 | 691 | 663 | 670 | 19,200 |
2023/02/24 | 657 | 670 | 657 | 669 | 11,200 |
2023/02/22 | 650 | 653 | 646 | 653 | 8,900 |
2023/02/21 | 650 | 654 | 641 | 654 | 12,300 |
2023/02/20 | 660 | 660 | 630 | 650 | 11,700 |
2023/02/17 | 643 | 660 | 642 | 660 | 7,600 |
2023/02/16 | 655 | 666 | 628 | 664 | 11,600 |
2023/02/15 | 661 | 679 | 655 | 659 | 13,600 |
2023/02/14 | 622 | 684 | 622 | 663 | 45,000 |
2023/02/13 | 619 | 637 | 618 | 622 | 31,400 |
2023/02/10 | 600 | 606 | 599 | 606 | 6,900 |
2023/02/09 | 590 | 612 | 590 | 600 | 11,000 |
2023/02/08 | 595 | 595 | 593 | 593 | 1,900 |
2023/02/07 | 593 | 598 | 589 | 598 | 5,800 |
2023/02/06 | 593 | 598 | 586 | 598 | 6,400 |
2023/02/03 | 578 | 593 | 578 | 593 | 5,300 |
2023/02/02 | 587 | 587 | 580 | 583 | 2,700 |
2023/02/01 | 582 | 591 | 579 | 587 | 7,100 |
2023/01/31 | 592 | 592 | 583 | 584 | 4,300 |
2023/01/30 | 594 | 596 | 593 | 593 | 3,100 |
2023/01/27 | 595 | 608 | 593 | 593 | 4,000 |
2023/01/26 | 594 | 601 | 588 | 592 | 6,300 |
2023/01/25 | 589 | 598 | 588 | 598 | 9,200 |
2023/01/24 | 590 | 591 | 580 | 588 | 10,500 |
2023/01/23 | 578 | 590 | 577 | 590 | 4,900 |
2023/01/20 | 570 | 578 | 570 | 573 | 4,700 |
2023/01/19 | 573 | 577 | 573 | 573 | 10,700 |
2023/01/18 | 574 | 581 | 574 | 578 | 3,600 |
2023/01/17 | 583 | 583 | 575 | 575 | 3,700 |
2023/01/16 | 585 | 585 | 576 | 583 | 3,500 |
2023/01/13 | 592 | 592 | 580 | 586 | 3,000 |
2023/01/12 | 594 | 594 | 589 | 592 | 1,400 |
2023/01/11 | 587 | 595 | 587 | 595 | 1,700 |
2023/01/10 | 592 | 592 | 585 | 585 | 1,600 |
2023/01/06 | 588 | 598 | 582 | 592 | 6,400 |
2023/01/05 | 579 | 586 | 577 | 586 | 2,300 |
2023/01/04 | 600 | 600 | 580 | 583 | 7,000 |