130A (株)Veritas In Silico の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,635 | 1,700 | 1,595 | 1,677 | 24,400 | 1,677 |
| 2024-04-25 | 1,650 | 1,650 | 1,581 | 1,635 | 16,200 | 1,635 |
| 2024-04-24 | 1,677 | 1,692 | 1,652 | 1,652 | 13,600 | 1,652 |
| 2024-04-23 | 1,670 | 1,716 | 1,635 | 1,693 | 12,500 | 1,693 |
| 2024-04-22 | 1,625 | 1,670 | 1,585 | 1,670 | 15,300 | 1,670 |
| 2024-04-19 | 1,652 | 1,666 | 1,600 | 1,620 | 35,800 | 1,620 |
| 2024-04-18 | 1,650 | 1,686 | 1,620 | 1,669 | 18,200 | 1,669 |
| 2024-04-17 | 1,701 | 1,730 | 1,650 | 1,650 | 36,100 | 1,650 |
| 2024-04-16 | 1,746 | 1,789 | 1,688 | 1,709 | 30,500 | 1,709 |
| 2024-04-15 | 1,660 | 1,750 | 1,657 | 1,746 | 28,700 | 1,746 |
| 2024-04-12 | 1,791 | 1,825 | 1,700 | 1,700 | 30,800 | 1,700 |
| 2024-04-11 | 1,847 | 1,847 | 1,770 | 1,791 | 23,700 | 1,791 |
| 2024-04-10 | 1,750 | 1,820 | 1,690 | 1,820 | 54,700 | 1,820 |
| 2024-04-09 | 1,814 | 1,878 | 1,744 | 1,750 | 57,700 | 1,750 |
| 2024-04-08 | 1,850 | 2,000 | 1,825 | 1,837 | 106,400 | 1,837 |
| 2024-04-05 | 1,670 | 1,814 | 1,640 | 1,773 | 120,700 | 1,773 |
| 2024-04-04 | 1,820 | 1,864 | 1,681 | 1,681 | 110,200 | 1,681 |
| 2024-04-03 | 1,930 | 1,954 | 1,819 | 1,819 | 91,400 | 1,819 |
| 2024-04-02 | 2,161 | 2,259 | 1,941 | 1,961 | 247,400 | 1,961 |
| 2024-04-01 | 2,023 | 2,330 | 2,023 | 2,134 | 436,300 | 2,134 |
| 2024-03-29 | 1,851 | 2,200 | 1,835 | 1,983 | 356,800 | 1,983 |
| 2024-03-28 | 1,891 | 1,900 | 1,809 | 1,823 | 71,500 | 1,823 |
| 2024-03-27 | 2,000 | 2,000 | 1,831 | 1,910 | 294,600 | 1,910 |
| 2024-03-26 | 1,701 | 2,015 | 1,661 | 2,015 | 572,200 | 2,015 |
| 2024-03-25 | 1,671 | 1,717 | 1,590 | 1,615 | 71,000 | 1,615 |
| 2024-03-22 | 1,534 | 1,660 | 1,470 | 1,660 | 160,800 | 1,660 |
| 2024-03-21 | 1,700 | 1,720 | 1,540 | 1,543 | 147,900 | 1,543 |
| 2024-03-19 | 1,645 | 1,756 | 1,615 | 1,621 | 75,500 | 1,621 |
| 2024-03-18 | 1,621 | 1,710 | 1,598 | 1,630 | 63,700 | 1,630 |
| 2024-03-15 | 1,764 | 1,770 | 1,567 | 1,672 | 188,700 | 1,672 |
| 2024-03-14 | 1,818 | 1,858 | 1,756 | 1,790 | 68,600 | 1,790 |
| 2024-03-13 | 1,901 | 1,977 | 1,809 | 1,858 | 71,600 | 1,858 |
| 2024-03-12 | 1,701 | 1,980 | 1,686 | 1,925 | 207,300 | 1,925 |
| 2024-03-11 | 2,000 | 2,005 | 1,651 | 1,708 | 311,800 | 1,708 |
| 2024-03-08 | 2,240 | 2,280 | 2,082 | 2,105 | 89,900 | 2,105 |
| 2024-03-07 | 2,422 | 2,448 | 2,136 | 2,190 | 212,200 | 2,190 |
| 2024-03-06 | 2,060 | 2,326 | 2,019 | 2,272 | 219,800 | 2,272 |
| 2024-03-05 | 2,132 | 2,192 | 2,001 | 2,060 | 192,500 | 2,060 |
| 2024-03-04 | 2,093 | 2,155 | 2,020 | 2,072 | 95,300 | 2,072 |
| 2024-03-01 | 2,220 | 2,260 | 2,000 | 2,093 | 246,300 | 2,093 |
| 2024-02-29 | 2,274 | 2,363 | 2,238 | 2,254 | 79,700 | 2,254 |
| 2024-02-28 | 2,285 | 2,390 | 2,207 | 2,315 | 301,700 | 2,315 |
| 2024-02-27 | 2,510 | 2,560 | 2,356 | 2,356 | 255,200 | 2,356 |
| 2024-02-26 | 2,543 | 2,715 | 2,528 | 2,541 | 472,600 | 2,541 |
| 2024-02-22 | 2,717 | 2,870 | 2,500 | 2,528 | 819,900 | 2,528 |
| 2024-02-21 | 2,751 | 3,060 | 2,736 | 2,764 | 2,277,100 | 2,764 |
| 2024-02-20 | 3,120 | 3,250 | 2,772 | 2,831 | 5,355,700 | 2,831 |
| 2024-02-19 | 2,481 | 3,045 | 2,307 | 3,045 | 4,932,200 | 3,045 |
| 2024-02-16 | 2,641 | 2,720 | 2,502 | 2,541 | 605,200 | 2,541 |
| 2024-02-15 | 3,340 | 3,475 | 2,549 | 2,710 | 3,385,800 | 2,710 |
| 2024-02-14 | 3,025 | 3,175 | 2,970 | 3,175 | 933,800 | 3,175 |
| 2024-02-13 | 3,285 | 3,355 | 2,606 | 2,673 | 3,761,900 | 2,673 |
| 2024-02-09 | 2,851 | 3,005 | 2,606 | 3,005 | 5,396,100 | 3,005 |
| 2024-02-08 | 2,001 | 2,501 | 2,001 | 2,501 | 2,075,000 | 2,501 |
分割・併合履歴 ： なし
