- 2025年
- 2024年
130A (株)Veritas In Silico の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-02 | 790 | 865 | 766 | 769 | 93,700 | 769 |
| 2025-04-01 | 790 | 805 | 781 | 789 | 6,800 | 789 |
| 2025-03-31 | 797 | 797 | 780 | 787 | 25,200 | 787 |
| 2025-03-28 | 805 | 820 | 805 | 807 | 7,600 | 807 |
| 2025-03-27 | 828 | 835 | 805 | 807 | 12,600 | 807 |
| 2025-03-26 | 820 | 827 | 816 | 823 | 2,900 | 823 |
| 2025-03-25 | 830 | 836 | 816 | 816 | 12,300 | 816 |
| 2025-03-24 | 822 | 840 | 819 | 819 | 19,900 | 819 |
| 2025-03-21 | 856 | 856 | 826 | 826 | 16,700 | 826 |
| 2025-03-19 | 814 | 900 | 812 | 860 | 67,900 | 860 |
| 2025-03-18 | 813 | 827 | 813 | 820 | 8,800 | 820 |
| 2025-03-17 | 830 | 830 | 810 | 811 | 20,300 | 811 |
| 2025-03-14 | 820 | 838 | 809 | 838 | 11,100 | 838 |
| 2025-03-13 | 816 | 830 | 816 | 820 | 2,800 | 820 |
| 2025-03-12 | 815 | 840 | 815 | 826 | 10,200 | 826 |
| 2025-03-11 | 819 | 828 | 791 | 828 | 35,800 | 828 |
| 2025-03-10 | 869 | 869 | 820 | 834 | 17,100 | 834 |
| 2025-03-07 | 859 | 859 | 831 | 832 | 13,300 | 832 |
| 2025-03-06 | 830 | 870 | 829 | 864 | 23,200 | 864 |
| 2025-03-05 | 847 | 853 | 829 | 830 | 14,400 | 830 |
| 2025-03-04 | 876 | 876 | 840 | 852 | 22,900 | 852 |
| 2025-03-03 | 823 | 890 | 823 | 867 | 44,000 | 867 |
| 2025-02-28 | 831 | 839 | 804 | 817 | 23,000 | 817 |
| 2025-02-27 | 827 | 842 | 824 | 830 | 5,600 | 830 |
| 2025-02-26 | 829 | 851 | 817 | 842 | 17,600 | 842 |
| 2025-02-25 | 829 | 854 | 829 | 841 | 19,400 | 841 |
| 2025-02-21 | 840 | 867 | 836 | 839 | 23,500 | 839 |
| 2025-02-20 | 872 | 883 | 862 | 862 | 10,000 | 862 |
| 2025-02-19 | 884 | 900 | 876 | 885 | 13,800 | 885 |
| 2025-02-18 | 918 | 920 | 880 | 880 | 32,100 | 880 |
| 2025-02-17 | 911 | 942 | 898 | 903 | 59,600 | 903 |
| 2025-02-14 | 833 | 900 | 813 | 881 | 83,900 | 881 |
| 2025-02-13 | 849 | 920 | 787 | 810 | 123,000 | 810 |
| 2025-02-12 | 804 | 839 | 797 | 835 | 33,000 | 835 |
| 2025-02-10 | 790 | 803 | 789 | 791 | 17,400 | 791 |
| 2025-02-07 | 801 | 805 | 785 | 797 | 9,200 | 797 |
| 2025-02-06 | 778 | 799 | 773 | 798 | 12,500 | 798 |
| 2025-02-05 | 782 | 789 | 774 | 778 | 9,300 | 778 |
| 2025-02-04 | 780 | 791 | 774 | 791 | 16,900 | 791 |
| 2025-02-03 | 793 | 793 | 775 | 775 | 24,300 | 775 |
| 2025-01-31 | 830 | 832 | 793 | 802 | 35,900 | 802 |
| 2025-01-30 | 847 | 854 | 826 | 835 | 19,300 | 835 |
| 2025-01-29 | 841 | 860 | 838 | 849 | 10,000 | 849 |
| 2025-01-28 | 841 | 863 | 830 | 841 | 26,900 | 841 |
| 2025-01-27 | 800 | 859 | 800 | 843 | 46,000 | 843 |
| 2025-01-24 | 785 | 815 | 785 | 794 | 14,500 | 794 |
| 2025-01-23 | 800 | 805 | 790 | 792 | 6,700 | 792 |
| 2025-01-22 | 800 | 811 | 787 | 801 | 10,000 | 801 |
| 2025-01-21 | 791 | 801 | 785 | 800 | 12,600 | 800 |
| 2025-01-20 | 793 | 803 | 785 | 789 | 11,600 | 789 |
| 2025-01-17 | 797 | 799 | 791 | 793 | 10,500 | 793 |
| 2025-01-16 | 797 | 813 | 793 | 797 | 16,000 | 797 |
| 2025-01-15 | 803 | 808 | 779 | 798 | 24,900 | 798 |
| 2025-01-14 | 806 | 822 | 795 | 815 | 27,000 | 815 |
| 2025-01-10 | 789 | 824 | 782 | 819 | 34,500 | 819 |
| 2025-01-09 | 808 | 815 | 790 | 797 | 51,100 | 797 |
| 2025-01-08 | 861 | 862 | 813 | 817 | 78,300 | 817 |
| 2025-01-07 | 920 | 925 | 859 | 861 | 126,900 | 861 |
| 2025-01-06 | 957 | 957 | 854 | 935 | 359,300 | 935 |
分割・併合履歴 ： なし