2137 (株)光ハイツ・ヴェラス 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 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 720 | 720 | 720 | 720 | 100 | 720 |
| 2025-05-09 | 720 | 720 | 720 | 720 | 100 | 720 |
| 2025-05-08 | 720 | 720 | 720 | 720 | 100 | 720 |
| 2025-05-07 | 720 | 720 | 720 | 720 | 200 | 720 |
| 2025-05-02 | 720 | 720 | 720 | 720 | 100 | 720 |
| 2025-05-01 | 720 | 720 | 720 | 720 | 1,200 | 720 |
| 2025-04-30 | 746 | 746 | 746 | 746 | 100 | 746 |
| 2025-04-28 | 720 | 720 | 720 | 720 | 100 | 720 |
| 2025-04-25 | 720 | 720 | 720 | 720 | 100 | 720 |
| 2025-04-24 | 727 | 727 | 727 | 727 | 100 | 727 |
| 2025-04-23 | 720 | 720 | 720 | 720 | 100 | 720 |
| 2025-04-22 | 720 | 720 | 720 | 720 | 100 | 720 |
| 2025-04-21 | 720 | 720 | 720 | 720 | 100 | 720 |
| 2025-04-18 | 720 | 720 | 720 | 720 | 100 | 720 |
| 2025-04-17 | 720 | 720 | 720 | 720 | 100 | 720 |
| 2025-04-16 | 720 | 720 | 720 | 720 | 100 | 720 |
| 2025-04-15 | 720 | 720 | 720 | 720 | 200 | 720 |
| 2025-04-14 | 720 | 720 | 720 | 720 | 100 | 720 |
| 2025-04-11 | 720 | 720 | 720 | 720 | 100 | 720 |
| 2025-04-10 | 720 | 720 | 720 | 720 | 100 | 720 |
| 2025-04-09 | 720 | 720 | 720 | 720 | 100 | 720 |
| 2025-04-08 | 720 | 720 | 720 | 720 | 100 | 720 |
| 2025-04-07 | 720 | 720 | 720 | 720 | 100 | 720 |
| 2025-04-04 | 720 | 720 | 720 | 720 | 100 | 720 |
| 2025-04-03 | - | - | - | 720 | - | 720 |
| 2025-04-02 | - | - | - | 720 | - | 720 |
| 2025-04-01 | - | - | - | 720 | - | 720 |
| 2025-03-31 | 720 | 720 | 720 | 720 | 100 | 720 |
| 2025-03-28 | - | - | - | 727 | - | 727 |
| 2025-03-27 | - | - | - | 727 | - | 727 |
| 2025-03-26 | - | - | - | 727 | - | 727 |
| 2025-03-25 | - | - | - | 727 | - | 727 |
| 2025-03-24 | - | - | - | 727 | - | 727 |
| 2025-03-21 | 726 | 727 | 726 | 727 | 200 | 727 |
| 2025-03-19 | - | - | - | 720 | - | 720 |
| 2025-03-18 | - | - | - | 720 | - | 720 |
| 2025-03-17 | - | - | - | 720 | - | 720 |
| 2025-03-14 | - | - | - | 720 | - | 720 |
| 2025-03-13 | 720 | 720 | 720 | 720 | 100 | 720 |
| 2025-03-12 | - | - | - | 720 | - | 720 |
| 2025-03-11 | - | - | - | 720 | - | 720 |
| 2025-03-10 | - | - | - | 720 | - | 720 |
| 2025-03-07 | - | - | - | 720 | - | 720 |
| 2025-03-06 | - | - | - | 720 | - | 720 |
| 2025-03-05 | - | - | - | 720 | - | 720 |
| 2025-03-04 | - | - | - | 720 | - | 720 |
| 2025-03-03 | 720 | 720 | 720 | 720 | 100 | 720 |
| 2025-02-28 | 720 | 720 | 720 | 720 | 100 | 720 |
| 2025-02-27 | 724 | 724 | 724 | 724 | 200 | 724 |
| 2025-02-26 | - | - | - | 723 | - | 723 |
| 2025-02-25 | 723 | 723 | 720 | 723 | 300 | 723 |
| 2025-02-21 | - | - | - | 723 | - | 723 |
| 2025-02-20 | 720 | 723 | 720 | 723 | 200 | 723 |
| 2025-02-19 | 720 | 720 | 720 | 720 | 100 | 720 |
| 2025-02-18 | 720 | 720 | 720 | 720 | 100 | 720 |
| 2025-02-17 | 720 | 720 | 720 | 720 | 1,800 | 720 |
| 2025-02-14 | 712 | 712 | 712 | 712 | 100 | 712 |
| 2025-02-13 | - | - | - | 733 | - | 733 |
| 2025-02-12 | 733 | 733 | 733 | 733 | 100 | 733 |
| 2025-02-10 | - | - | - | 720 | - | 720 |
| 2025-02-07 | - | - | - | 720 | - | 720 |
| 2025-02-06 | - | - | - | 720 | - | 720 |
| 2025-02-05 | - | - | - | 720 | - | 720 |
| 2025-02-04 | - | - | - | 720 | - | 720 |
| 2025-02-03 | - | - | - | 720 | - | 720 |
| 2025-01-31 | 720 | 720 | 720 | 720 | 100 | 720 |
| 2025-01-30 | 700 | 715 | 700 | 715 | 200 | 715 |
| 2025-01-29 | 700 | 700 | 700 | 700 | 200 | 700 |
| 2025-01-28 | 700 | 700 | 700 | 700 | 100 | 700 |
| 2025-01-27 | - | - | - | 690 | - | 690 |
| 2025-01-24 | - | - | - | 690 | - | 690 |
| 2025-01-23 | - | - | - | 690 | - | 690 |
| 2025-01-22 | - | - | - | 690 | - | 690 |
| 2025-01-21 | - | - | - | 690 | - | 690 |
| 2025-01-20 | - | - | - | 690 | - | 690 |
| 2025-01-17 | - | - | - | 690 | - | 690 |
| 2025-01-16 | - | - | - | 690 | - | 690 |
| 2025-01-15 | - | - | - | 690 | - | 690 |
| 2025-01-14 | - | - | - | 690 | - | 690 |
| 2025-01-10 | - | - | - | 690 | - | 690 |
| 2025-01-09 | - | - | - | 690 | - | 690 |
| 2025-01-08 | - | - | - | 690 | - | 690 |
| 2025-01-07 | - | - | - | 690 | - | 690 |
| 2025-01-06 | - | - | - | 690 | - | 690 |
分割・併合履歴 ： [2013-09-26]1株→100株