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
2024-10-031,1331,1331,0301,04679,6001,046
2024-10-021,0741,0981,0431,085114,5001,085
2024-10-011,0021,0329801,01430,9001,014
2024-09-301,0111,0359981,00255,3001,002
2024-09-271,0061,0711,0051,06552,6001,065
2024-09-261,0011,0159861,00326,5001,003
2024-09-251,0161,03397199496,600994
2024-09-249681,1079561,046340,2001,046
2024-09-2097097094095719,700957
2024-09-1994097293296527,600965
2024-09-1891294591293017,900930
2024-09-1796796788391230,600912
2024-09-1396496692694421,900944
2024-09-1294198094196419,700964
2024-09-1196698490292834,300928
2024-09-1097597593497330,800973
2024-09-0990996589094048,000940
2024-09-0697799091093862,600938
2024-09-051,0061,01897198049,000980
2024-09-041,0301,04899499575,600995
2024-09-031,0251,1371,0251,08196,6001,081
2024-09-021,0751,0751,0101,02343,3001,023
2024-08-301,0591,0851,0401,06138,4001,061
2024-08-291,0651,0701,0401,05949,5001,059
2024-08-281,0911,1201,0551,09366,8001,093
2024-08-271,1101,1401,0921,09942,6001,099
2024-08-261,0841,1681,0841,13098,3001,130
2024-08-231,1581,1701,0781,097179,1001,097
2024-08-221,2461,3481,1801,188356,1001,188
2024-08-211,1301,2101,0721,177251,1001,177
2024-08-201,0341,1479901,130234,8001,130
2024-08-199881,0609691,017188,8001,017
2024-08-16915992915969133,000969
2024-08-1588091386090262,500902
2024-08-1484093381187996,300879
2024-08-13850880785842185,600842
2024-08-0972281072073046,600730
2024-08-0868872668071230,500712
2024-08-07640752640687130,400687
2024-08-06638716638680116,700680
2024-08-05677720637637116,100637
2024-08-02838838774787110,000787
2024-08-0193493486988347,500883
2024-07-3193494687193466,900934
2024-07-3093593892192112,900921
2024-07-2993394392092814,800928
2024-07-2691495090693222,200932
2024-07-2591892690191439,800914
2024-07-2494295791892125,800921
2024-07-2393394691794043,200940
2024-07-2296297593393361,000933
2024-07-1997599296397140,500971
2024-07-181,0501,050960970173,700970
2024-07-179981,0639931,030100,5001,030
2024-07-161,0111,01598499448,200994
2024-07-129821,0329811,01250,6001,012
2024-07-111,0011,0159751,00053,0001,000
2024-07-101,0071,0249911,00054,7001,000
2024-07-091,0021,00498098430,900984
2024-07-081,0201,0329541,011113,5001,011
2024-07-051,0101,0201,0011,02022,7001,020
2024-07-041,0121,0551,0021,00371,7001,003
2024-07-031,0221,0301,0001,00260,9001,002
2024-07-021,0511,0531,0051,01681,8001,016
2024-07-011,0901,0901,0201,051100,0001,051
2024-06-281,2101,2101,0881,098159,2001,098
2024-06-271,1611,2231,1471,20085,9001,200
2024-06-261,1851,2151,1501,15759,2001,157
2024-06-251,1551,2001,1371,17231,6001,172
2024-06-241,1871,1981,1521,15238,1001,152
2024-06-211,0801,2251,0801,168122,0001,168
2024-06-201,1781,2361,0721,080115,1001,080
2024-06-191,1251,1251,0991,12014,0001,120
2024-06-181,1401,1401,1031,11911,1001,119
2024-06-171,1131,1411,0961,1415,0001,141
2024-06-141,1381,1501,0981,11322,1001,113
2024-06-131,1731,2081,1311,16829,8001,168
2024-06-121,1651,1911,1291,14310,2001,143
2024-06-111,1191,1801,1181,16530,1001,165
2024-06-101,0541,1151,0531,09922,6001,099
2024-06-071,1411,1411,0391,06538,6001,065
2024-06-061,1881,1991,1111,14223,8001,142
2024-06-051,1521,2191,1521,18424,2001,184
2024-06-041,1251,1831,1251,15921,4001,159
2024-06-031,1541,1541,1071,11014,3001,110
2024-05-311,1081,1521,0971,15213,9001,152
2024-05-301,1501,1501,0881,10837,3001,108
2024-05-291,1741,2111,1301,16133,4001,161
2024-05-281,0801,2351,0741,16276,7001,162
2024-05-271,0501,1021,0461,08823,5001,088
2024-05-241,0501,0671,0241,03728,0001,037
2024-05-231,0721,0821,0421,05033,5001,050
2024-05-221,1431,1431,0701,07040,1001,070
2024-05-211,1191,1451,0951,13138,9001,131
2024-05-201,0691,1391,0621,11340,4001,113
2024-05-171,1131,1151,0721,08073,1001,080
2024-05-161,1301,1601,0901,11058,0001,110
2024-05-151,2001,2201,1231,13088,9001,130
2024-05-141,1861,2381,1861,19452,6001,194
2024-05-131,1851,2131,1391,185124,5001,185
2024-05-101,3811,3831,1781,185192,4001,185
2024-05-091,4651,4701,4011,40386,9001,403
2024-05-081,5801,5811,4701,495197,4001,495
2024-05-071,9101,9291,5781,630167,1001,630
2024-05-021,8171,8971,8001,87059,6001,870
2024-05-011,6911,8401,6911,81560,1001,815
2024-04-301,6701,8131,6001,73159,3001,731
2024-04-261,6351,7001,5951,67724,4001,677
2024-04-251,6501,6501,5811,63516,2001,635
2024-04-241,6771,6921,6521,65213,6001,652
2024-04-231,6701,7161,6351,69312,5001,693
2024-04-221,6251,6701,5851,67015,3001,670
2024-04-191,6521,6661,6001,62035,8001,620
2024-04-181,6501,6861,6201,66918,2001,669
2024-04-171,7011,7301,6501,65036,1001,650
2024-04-161,7461,7891,6881,70930,5001,709
2024-04-151,6601,7501,6571,74628,7001,746
2024-04-121,7911,8251,7001,70030,8001,700
2024-04-111,8471,8471,7701,79123,7001,791
2024-04-101,7501,8201,6901,82054,7001,820
2024-04-091,8141,8781,7441,75057,7001,750
2024-04-081,8502,0001,8251,837106,4001,837
2024-04-051,6701,8141,6401,773120,7001,773
2024-04-041,8201,8641,6811,681110,2001,681
2024-04-031,9301,9541,8191,81991,4001,819
2024-04-022,1612,2591,9411,961247,4001,961
2024-04-012,0232,3302,0232,134436,3002,134
2024-03-291,8512,2001,8351,983356,8001,983
2024-03-281,8911,9001,8091,82371,5001,823
2024-03-272,0002,0001,8311,910294,6001,910
2024-03-261,7012,0151,6612,015572,2002,015
2024-03-251,6711,7171,5901,61571,0001,615
2024-03-221,5341,6601,4701,660160,8001,660
2024-03-211,7001,7201,5401,543147,9001,543
2024-03-191,6451,7561,6151,62175,5001,621
2024-03-181,6211,7101,5981,63063,7001,630
2024-03-151,7641,7701,5671,672188,7001,672
2024-03-141,8181,8581,7561,79068,6001,790
2024-03-131,9011,9771,8091,85871,6001,858
2024-03-121,7011,9801,6861,925207,3001,925
2024-03-112,0002,0051,6511,708311,8001,708
2024-03-082,2402,2802,0822,10589,9002,105
2024-03-072,4222,4482,1362,190212,2002,190
2024-03-062,0602,3262,0192,272219,8002,272
2024-03-052,1322,1922,0012,060192,5002,060
2024-03-042,0932,1552,0202,07295,3002,072
2024-03-012,2202,2602,0002,093246,3002,093
2024-02-292,2742,3632,2382,25479,7002,254
2024-02-282,2852,3902,2072,315301,7002,315
2024-02-272,5102,5602,3562,356255,2002,356
2024-02-262,5432,7152,5282,541472,6002,541
2024-02-222,7172,8702,5002,528819,9002,528
2024-02-212,7513,0602,7362,7642,277,1002,764
2024-02-203,1203,2502,7722,8315,355,7002,831
2024-02-192,4813,0452,3073,0454,932,2003,045
2024-02-162,6412,7202,5022,541605,2002,541
2024-02-153,3403,4752,5492,7103,385,8002,710
2024-02-143,0253,1752,9703,175933,8003,175
2024-02-133,2853,3552,6062,6733,761,9002,673
2024-02-092,8513,0052,6063,0055,396,1003,005
2024-02-082,0012,5012,0012,5012,075,0002,501

分割・併合履歴 : なし