- 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 |
|---|---|---|---|---|---|---|
| 2025-07-10 | 667 | 685 | 653 | 655 | 106,500 | 655 |
| 2025-07-09 | 645 | 679 | 640 | 677 | 197,800 | 677 |
| 2025-07-08 | 613 | 643 | 590 | 639 | 230,200 | 639 |
| 2025-07-07 | 574 | 617 | 569 | 607 | 248,300 | 607 |
| 2025-07-04 | 630 | 630 | 566 | 567 | 534,400 | 567 |
| 2025-07-03 | 580 | 593 | 563 | 593 | 87,600 | 593 |
| 2025-07-02 | 596 | 596 | 582 | 583 | 76,000 | 583 |
| 2025-07-01 | 604 | 610 | 594 | 599 | 49,200 | 599 |
| 2025-06-30 | 621 | 621 | 596 | 603 | 95,900 | 603 |
| 2025-06-27 | 616 | 623 | 610 | 618 | 52,900 | 618 |
| 2025-06-26 | 654 | 654 | 624 | 625 | 50,100 | 625 |
| 2025-06-25 | 657 | 657 | 635 | 649 | 62,700 | 649 |
| 2025-06-24 | 622 | 661 | 615 | 655 | 183,400 | 655 |
| 2025-06-23 | 610 | 614 | 584 | 614 | 97,600 | 614 |
| 2025-06-20 | 631 | 631 | 601 | 615 | 109,700 | 615 |
| 2025-06-19 | 667 | 668 | 622 | 624 | 242,800 | 624 |
| 2025-06-18 | 681 | 684 | 657 | 658 | 122,300 | 658 |
| 2025-06-17 | 736 | 736 | 665 | 676 | 331,200 | 676 |
| 2025-06-16 | 703 | 734 | 701 | 709 | 65,800 | 709 |
| 2025-06-13 | 720 | 720 | 687 | 712 | 93,200 | 712 |
| 2025-06-12 | 655 | 718 | 645 | 703 | 143,100 | 703 |
| 2025-06-11 | 633 | 662 | 633 | 654 | 49,800 | 654 |
| 2025-06-10 | 632 | 643 | 631 | 633 | 28,400 | 633 |
| 2025-06-09 | 650 | 650 | 630 | 632 | 37,200 | 632 |
| 2025-06-06 | 659 | 663 | 649 | 651 | 11,400 | 651 |
| 2025-06-05 | 661 | 668 | 652 | 665 | 18,200 | 665 |
| 2025-06-04 | 675 | 675 | 658 | 661 | 15,400 | 661 |
| 2025-06-03 | 682 | 682 | 665 | 675 | 8,400 | 675 |
| 2025-06-02 | 679 | 690 | 671 | 672 | 15,100 | 672 |
| 2025-05-30 | 684 | 696 | 676 | 688 | 18,000 | 688 |
| 2025-05-29 | 687 | 687 | 675 | 682 | 14,500 | 682 |
| 2025-05-28 | 686 | 698 | 686 | 687 | 15,800 | 687 |
| 2025-05-27 | 674 | 697 | 673 | 686 | 35,500 | 686 |
| 2025-05-26 | 672 | 695 | 670 | 670 | 45,700 | 670 |
| 2025-05-23 | 664 | 768 | 656 | 670 | 291,000 | 670 |
| 2025-05-22 | 660 | 678 | 660 | 668 | 20,500 | 668 |
| 2025-05-21 | 658 | 684 | 658 | 678 | 21,600 | 678 |
| 2025-05-20 | 652 | 674 | 652 | 663 | 24,200 | 663 |
| 2025-05-19 | 662 | 663 | 645 | 652 | 15,600 | 652 |
| 2025-05-16 | 650 | 670 | 650 | 656 | 19,600 | 656 |
| 2025-05-15 | 640 | 649 | 638 | 649 | 15,000 | 649 |
| 2025-05-14 | 641 | 647 | 634 | 640 | 26,500 | 640 |
| 2025-05-13 | 640 | 659 | 640 | 647 | 29,300 | 647 |
| 2025-05-12 | 640 | 650 | 621 | 635 | 51,800 | 635 |
| 2025-05-09 | 661 | 682 | 661 | 667 | 31,400 | 667 |
| 2025-05-08 | 682 | 684 | 660 | 661 | 34,300 | 661 |
| 2025-05-07 | 673 | 688 | 671 | 682 | 16,200 | 682 |
| 2025-05-02 | 670 | 688 | 670 | 673 | 14,400 | 673 |
| 2025-05-01 | 673 | 683 | 668 | 670 | 13,900 | 670 |
| 2025-04-30 | 681 | 688 | 670 | 681 | 13,300 | 681 |
| 2025-04-28 | 689 | 698 | 681 | 681 | 16,200 | 681 |
| 2025-04-25 | 691 | 697 | 688 | 689 | 13,900 | 689 |
| 2025-04-24 | 700 | 700 | 692 | 692 | 4,800 | 692 |
| 2025-04-23 | 701 | 710 | 693 | 695 | 22,000 | 695 |
| 2025-04-22 | 718 | 722 | 680 | 692 | 26,500 | 692 |
| 2025-04-21 | 700 | 787 | 665 | 703 | 217,100 | 703 |
| 2025-04-18 | 683 | 705 | 682 | 697 | 27,200 | 697 |
| 2025-04-17 | 716 | 790 | 657 | 683 | 272,900 | 683 |
| 2025-04-16 | 756 | 840 | 695 | 697 | 150,900 | 697 |
| 2025-04-15 | 746 | 751 | 718 | 750 | 24,900 | 750 |
| 2025-04-14 | 719 | 740 | 705 | 731 | 10,000 | 731 |
| 2025-04-11 | 686 | 705 | 656 | 704 | 15,200 | 704 |
| 2025-04-10 | 685 | 696 | 652 | 693 | 17,300 | 693 |
| 2025-04-09 | 610 | 653 | 605 | 615 | 45,200 | 615 |
| 2025-04-08 | 611 | 650 | 597 | 636 | 40,400 | 636 |
| 2025-04-07 | 591 | 609 | 591 | 591 | 105,300 | 591 |
| 2025-04-04 | 750 | 750 | 665 | 691 | 63,200 | 691 |
| 2025-04-03 | 750 | 772 | 733 | 758 | 30,700 | 758 |
| 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