2137 (株)光ハイツ・ヴェラス 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 735 | 735 | 735 | 735 | 100 | 735 |
| 2024-05-01 | - | - | - | 735 | - | 735 |
| 2024-04-30 | - | - | - | 735 | - | 735 |
| 2024-04-26 | - | - | - | 735 | - | 735 |
| 2024-04-25 | - | - | - | 735 | - | 735 |
| 2024-04-24 | - | - | - | 735 | - | 735 |
| 2024-04-23 | - | - | - | 735 | - | 735 |
| 2024-04-22 | - | - | - | 735 | - | 735 |
| 2024-04-19 | - | - | - | 735 | - | 735 |
| 2024-04-18 | - | - | - | 735 | - | 735 |
| 2024-04-17 | - | - | - | 735 | - | 735 |
| 2024-04-16 | 735 | 735 | 735 | 735 | 100 | 735 |
| 2024-04-15 | 750 | 750 | 750 | 750 | 100 | 750 |
| 2024-04-12 | - | - | - | 750 | - | 750 |
| 2024-04-11 | - | - | - | 750 | - | 750 |
| 2024-04-10 | 735 | 750 | 735 | 750 | 400 | 750 |
| 2024-04-09 | 735 | 735 | 720 | 720 | 2,600 | 720 |
| 2024-04-08 | - | - | - | 738 | - | 738 |
| 2024-04-05 | 738 | 738 | 738 | 738 | 1,400 | 738 |
| 2024-04-04 | - | - | - | 738 | - | 738 |
| 2024-04-03 | - | - | - | 738 | - | 738 |
| 2024-04-02 | - | - | - | 738 | - | 738 |
| 2024-04-01 | - | - | - | 738 | - | 738 |
| 2024-03-29 | - | - | - | 738 | - | 738 |
| 2024-03-28 | 738 | 738 | 738 | 738 | 100 | 738 |
| 2024-03-27 | - | - | - | 748 | - | 748 |
| 2024-03-26 | - | - | - | 748 | - | 748 |
| 2024-03-25 | 749 | 749 | 748 | 748 | 1,000 | 748 |
| 2024-03-22 | 743 | 743 | 743 | 743 | 200 | 743 |
| 2024-03-21 | 749 | 749 | 733 | 743 | 1,200 | 743 |
| 2024-03-19 | 749 | 749 | 749 | 749 | 200 | 749 |
| 2024-03-18 | 748 | 748 | 748 | 748 | 200 | 748 |
| 2024-03-15 | 749 | 749 | 749 | 749 | 100 | 749 |
| 2024-03-14 | 749 | 749 | 749 | 749 | 300 | 749 |
| 2024-03-13 | 750 | 753 | 750 | 753 | 200 | 753 |
| 2024-03-12 | 751 | 751 | 751 | 751 | 100 | 751 |
| 2024-03-11 | 762 | 762 | 762 | 762 | 200 | 762 |
| 2024-03-08 | 769 | 769 | 769 | 769 | 100 | 769 |
| 2024-03-07 | - | - | - | 754 | - | 754 |
| 2024-03-06 | 754 | 754 | 754 | 754 | 100 | 754 |
| 2024-03-05 | 755 | 756 | 755 | 755 | 1,000 | 755 |
| 2024-03-04 | 777 | 778 | 755 | 755 | 800 | 755 |
| 2024-03-01 | 759 | 777 | 758 | 777 | 500 | 777 |
| 2024-02-29 | - | - | - | 758 | - | 758 |
| 2024-02-28 | - | - | - | 758 | - | 758 |
| 2024-02-27 | - | - | - | 758 | - | 758 |
| 2024-02-26 | - | - | - | 758 | - | 758 |
| 2024-02-22 | - | - | - | 758 | - | 758 |
| 2024-02-21 | 758 | 758 | 758 | 758 | 100 | 758 |
| 2024-02-20 | - | - | - | 766 | - | 766 |
| 2024-02-19 | 768 | 768 | 766 | 766 | 600 | 766 |
| 2024-02-16 | - | - | - | 775 | - | 775 |
| 2024-02-15 | - | - | - | 775 | - | 775 |
| 2024-02-14 | 779 | 779 | 772 | 775 | 600 | 775 |
| 2024-02-13 | 773 | 773 | 773 | 773 | 200 | 773 |
| 2024-02-09 | 772 | 772 | 772 | 772 | 500 | 772 |
| 2024-02-08 | - | - | - | 770 | - | 770 |
| 2024-02-07 | - | - | - | 770 | - | 770 |
| 2024-02-06 | - | - | - | 770 | - | 770 |
| 2024-02-05 | - | - | - | 770 | - | 770 |
| 2024-02-02 | 770 | 770 | 770 | 770 | 200 | 770 |
| 2024-02-01 | - | - | - | 771 | - | 771 |
| 2024-01-31 | - | - | - | 771 | - | 771 |
| 2024-01-30 | - | - | - | 771 | - | 771 |
| 2024-01-29 | - | - | - | 771 | - | 771 |
| 2024-01-26 | - | - | - | 771 | - | 771 |
| 2024-01-25 | - | - | - | 771 | - | 771 |
| 2024-01-24 | 771 | 771 | 771 | 771 | 100 | 771 |
| 2024-01-23 | - | - | - | 791 | - | 791 |
| 2024-01-22 | - | - | - | 791 | - | 791 |
| 2024-01-19 | - | - | - | 791 | - | 791 |
| 2024-01-18 | 791 | 791 | 791 | 791 | 1,200 | 791 |
| 2024-01-17 | - | - | - | 791 | - | 791 |
| 2024-01-16 | - | - | - | 791 | - | 791 |
| 2024-01-15 | - | - | - | 791 | - | 791 |
| 2024-01-12 | - | - | - | 791 | - | 791 |
| 2024-01-11 | 791 | 791 | 791 | 791 | 1,200 | 791 |
| 2024-01-10 | 788 | 788 | 788 | 788 | 100 | 788 |
| 2024-01-09 | - | - | - | 791 | - | 791 |
| 2024-01-05 | 791 | 791 | 791 | 791 | 1,200 | 791 |
| 2024-01-04 | 791 | 791 | 791 | 791 | 1,200 | 791 |
分割・併合履歴 ： [2013-09-26]1株→100株
