1. HOME >
  2. 株価時系列 >
  3. 4440 >
  4. 2019年

4440 (株)ヴィッツ の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302,3572,3842,3232,35720,2002,357
2019-12-272,3652,4132,3422,35028,2002,350
2019-12-262,3982,4082,3002,34140,4002,341
2019-12-252,3952,4322,3702,40041,2002,400
2019-12-242,3112,4322,3112,43272,2002,432
2019-12-232,3602,3802,2682,30043,2002,300
2019-12-202,2312,3292,2312,29637,9002,296
2019-12-192,1452,1952,1352,19516,8002,195
2019-12-182,1702,1702,1252,15717,0002,157
2019-12-172,1202,1892,1132,16319,7002,163
2019-12-162,1602,2082,1212,13121,2002,131
2019-12-132,2912,2912,2002,20721,4002,207
2019-12-122,1902,2912,1902,29020,8002,290
2019-12-112,2262,2612,1702,18927,0002,189
2019-12-102,2952,2952,2112,23432,5002,234
2019-12-092,4202,4202,2672,29539,3002,295
2019-12-062,3672,4352,3522,39132,6002,391
2019-12-052,3992,4582,3472,39150,5002,391
2019-12-042,4252,4632,3552,40087,1002,400
2019-12-032,1752,4692,1612,469219,6002,469
2019-12-022,0622,2052,0622,20573,8002,205
2019-11-292,0402,1302,0402,04642,6002,046
2019-11-282,0492,0701,9842,04040,6002,040
2019-11-271,9582,0491,9322,04955,4002,049
2019-11-261,9301,9661,9111,91820,7001,918
2019-11-251,9131,9541,9001,92315,8001,923
2019-11-221,8921,9051,8801,8868,2001,886
2019-11-211,8741,9301,8711,91016,1001,910
2019-11-201,8531,8601,8411,86015,4001,860
2019-11-191,8671,8731,8581,85812,3001,858
2019-11-181,8601,8791,8581,86716,4001,867
2019-11-151,8601,9001,8601,87910,3001,879
2019-11-141,9491,9491,8671,87828,5001,878
2019-11-131,9601,9601,9301,9498,2001,949
2019-11-121,9601,9901,9491,9608,6001,960
2019-11-111,9941,9941,9491,96011,1001,960
2019-11-081,9801,9801,9601,96412,2001,964
2019-11-071,9901,9901,9691,9809,7001,980
2019-11-062,0312,0661,9951,99516,9001,995
2019-11-052,0552,0872,0202,0299,5002,029
2019-11-012,0392,0852,0152,05012,3002,050
2019-10-312,0112,1342,0112,03030,6002,030
2019-10-302,0312,0502,0012,00114,7002,001
2019-10-292,1002,1002,0202,05221,6002,052
2019-10-282,2002,2202,1012,11523,7002,115
2019-10-252,1322,1992,1322,18017,4002,180
2019-10-242,0522,1302,0102,12535,7002,125
2019-10-232,0452,0712,0212,05525,9002,055
2019-10-211,9652,0251,9572,00026,8002,000
2019-10-181,9391,9571,9241,92513,4001,925
2019-10-171,9231,9591,9201,92621,7001,926
2019-10-162,0072,0081,9511,96038,1001,960
2019-10-152,0012,1582,0002,01546,0002,015
2019-10-112,0702,1892,0592,17323,7002,173
2019-10-102,1712,1722,0802,12027,5002,120
2019-10-092,2102,2212,1702,18016,5002,180
2019-10-082,1832,2582,1802,22018,0002,220
2019-10-072,2462,2492,1412,15922,2002,159
2019-10-042,1412,1652,1412,1467,3002,146
2019-10-032,1472,1632,1022,1635,8002,163
2019-10-022,1722,1792,0802,16311,6002,163
2019-10-01---2,189-2,189
2019-09-302,2172,2172,1602,1897,2002,189
2019-09-272,2712,2762,1612,17518,2002,175
2019-09-262,2752,3282,2672,27013,1002,270
2019-09-252,2312,2882,2282,2679,3002,267
2019-09-242,1962,2502,1962,24212,5002,242
2019-09-202,2102,2212,1822,1968,0002,196
2019-09-192,1902,2402,1882,2008,1002,200
2019-09-182,1942,2302,1762,19014,8002,190
2019-09-172,1782,1932,1612,1745,8002,174
2019-09-132,2452,2452,1632,17812,1002,178
2019-09-122,2432,2692,2292,23511,1002,235
2019-09-112,1622,2292,1622,2058,1002,205
2019-09-102,2332,2542,1602,16213,0002,162
2019-09-092,2332,2332,2042,2269,5002,226
2019-09-062,2002,2382,1882,22514,3002,225
2019-09-052,3032,3202,2172,21827,3002,218
2019-09-042,3792,3792,2502,25318,0002,253
2019-09-032,4242,4392,3402,39010,4002,390
2019-09-022,4412,4952,4242,4673,6002,467
2019-08-302,4602,4992,4242,4246,2002,424
2019-08-292,6002,6152,4202,4507,3002,450
2019-08-285,3405,4405,2005,2005,9002,600
2019-08-275,3305,4305,3305,4003,1002,700
2019-08-265,4905,6005,2105,2508,4002,625
2019-08-235,6005,6005,4905,4905,1002,745
2019-08-225,7405,7805,6205,6203,0002,810
2019-08-215,8105,8105,6405,7503,1002,875
2019-08-205,7305,8105,7105,8102,5002,905
2019-08-195,6605,7405,5505,6703,1002,835
2019-08-165,6505,6505,4705,6403,5002,820
2019-08-155,5905,6005,5205,5504,4002,775
2019-08-145,6805,7605,6305,6803,7002,840
2019-08-135,7805,8205,6105,6105,9002,805
2019-08-095,9505,9505,7905,8008,0002,900
2019-08-086,0006,0005,8905,9505,5002,975
2019-08-075,9505,9505,8205,9504,8002,975
2019-08-065,7405,9405,7205,8709,1002,935
2019-08-055,9605,9805,6805,94011,0002,970
2019-08-025,8305,9805,8205,9809,0002,990
2019-08-015,9806,0505,8405,93014,9002,965
2019-07-315,7806,0005,7606,00012,2003,000
2019-07-305,8605,8905,7705,8404,7002,920
2019-07-295,8905,9105,8005,8408,4002,920
2019-07-265,8305,8505,7505,8304,4002,915
2019-07-255,6405,7505,6405,7006,7002,850
2019-07-245,6205,6905,6005,6404,1002,820
2019-07-235,6705,7005,5705,5802,4002,790
2019-07-225,6405,7205,6005,6001,8002,800
2019-07-195,6605,7005,5805,6603,3002,830
2019-07-185,7105,7905,5705,58011,5002,790
2019-07-175,9005,9005,7305,80010,8002,900
2019-07-166,0506,1005,9105,98047,1002,990
2019-07-125,3705,5305,2705,5107,3002,755
2019-07-115,3405,3805,3005,3103,7002,655
2019-07-105,2905,3905,2905,3402,4002,670
2019-07-095,3105,3105,2305,3003,3002,650
2019-07-085,4005,4005,3005,3104,0002,655
2019-07-055,5205,5205,3005,35010,2002,675
2019-07-045,4505,4905,4405,4403,0002,720
2019-07-035,5505,5805,4605,4804,4002,740
2019-07-025,5705,5905,4905,5303,3002,765
2019-07-015,5505,5905,5005,5905,5002,795
2019-06-285,3305,4705,3305,4703,1002,735
2019-06-275,5505,5505,3005,32011,3002,660
2019-06-265,5405,6005,5005,5507,0002,775
2019-06-255,5805,6505,5405,5403,6002,770
2019-06-245,5605,6905,5605,5806,6002,790
2019-06-215,7105,8105,5505,65011,7002,825
2019-06-205,7405,7805,6605,7605,8002,880
2019-06-195,9805,9805,6505,67014,7002,835
2019-06-186,0606,0605,7705,83020,5002,915
2019-06-176,1506,3006,0206,10020,3003,050
2019-06-146,1906,2806,0206,05030,0003,025
2019-06-135,9506,2505,9306,19030,9003,095
2019-06-125,7106,0905,6706,03033,1003,015
2019-06-115,7905,8405,6405,7209,8002,860
2019-06-105,6105,8005,5805,80010,6002,900
2019-06-075,6505,6805,5105,57012,8002,785
2019-06-065,7105,9105,6205,69014,9002,845
2019-06-055,7405,8405,6005,84015,6002,920
2019-06-045,5405,6005,3905,54010,7002,770
2019-06-035,8005,9905,4605,48036,1002,740
2019-05-316,2306,2705,9505,96044,9002,980
2019-05-306,3206,4606,2106,30057,7003,150
2019-05-296,2606,4406,0206,32055,8003,160
2019-05-286,2206,4906,1606,350176,0003,175
2019-05-275,6906,2405,6505,990136,5002,995
2019-05-245,5905,6505,5005,56018,0002,780
2019-05-235,7905,7905,5605,59023,4002,795
2019-05-225,4505,7905,4305,79057,8002,895
2019-05-215,1905,3705,1005,37013,0002,685
2019-05-205,2105,3105,0605,19013,0002,595
2019-05-175,3205,4205,0005,17028,8002,585
2019-05-165,4705,4805,2305,25012,7002,625
2019-05-155,3405,4805,2605,48011,8002,740
2019-05-145,2205,3405,0105,30031,9002,650
2019-05-135,5805,6205,4605,50011,5002,750
2019-05-105,6805,7505,4205,53032,4002,765
2019-05-095,8905,9705,6505,65031,2002,825
2019-05-085,6805,9505,6405,86036,0002,930
2019-05-075,7305,8205,6605,76018,2002,880
2019-04-265,7505,8905,6105,89035,5002,945
2019-04-255,9905,9905,7305,76042,8002,880
2019-04-246,1506,1705,9406,00041,9003,000
2019-04-236,0706,1805,9306,10060,0003,050
2019-04-226,5006,6305,9606,090174,4003,045
2019-04-196,2606,6706,2006,600270,9003,300
2019-04-186,3006,4606,0606,20096,2003,100
2019-04-176,4306,5406,0106,340235,3003,170
2019-04-165,6106,6105,6106,530642,7003,265
2019-04-155,8205,9605,3105,610263,4002,805
2019-04-127,1407,2005,9105,930581,9002,965
2019-04-117,0607,3006,9106,910209,9003,455
2019-04-107,3507,5206,8307,170938,3003,585
2019-04-096,1007,1006,1007,100930,1003,550
2019-04-08------

分割・併合履歴 ： [2019-08-29]1株→2株