2137 (株)光ハイツ・ヴェラス の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-12-29 | - | - | - | 788 | - | 788 |
2023-12-28 | - | - | - | 788 | - | 788 |
2023-12-27 | - | - | - | 788 | - | 788 |
2023-12-26 | - | - | - | 788 | - | 788 |
2023-12-25 | - | - | - | 788 | - | 788 |
2023-12-22 | - | - | - | 788 | - | 788 |
2023-12-21 | - | - | - | 788 | - | 788 |
2023-12-20 | - | - | - | 788 | - | 788 |
2023-12-19 | 788 | 788 | 788 | 788 | 3,600 | 788 |
2023-12-18 | 788 | 788 | 788 | 788 | 300 | 788 |
2023-12-15 | - | - | - | 758 | - | 758 |
2023-12-14 | 758 | 758 | 758 | 758 | 100 | 758 |
2023-12-13 | 788 | 788 | 760 | 760 | 200 | 760 |
2023-12-12 | - | - | - | 780 | - | 780 |
2023-12-11 | - | - | - | 780 | - | 780 |
2023-12-08 | - | - | - | 780 | - | 780 |
2023-12-07 | 780 | 780 | 780 | 780 | 100 | 780 |
2023-12-06 | - | - | - | 780 | - | 780 |
2023-12-05 | - | - | - | 780 | - | 780 |
2023-12-04 | - | - | - | 780 | - | 780 |
2023-12-01 | - | - | - | 780 | - | 780 |
2023-11-30 | - | - | - | 780 | - | 780 |
2023-11-29 | - | - | - | 780 | - | 780 |
2023-11-28 | - | - | - | 780 | - | 780 |
2023-11-27 | 765 | 780 | 765 | 780 | 200 | 780 |
2023-11-24 | 795 | 795 | 795 | 795 | 100 | 795 |
2023-11-22 | 795 | 795 | 795 | 795 | 100 | 795 |
2023-11-21 | - | - | - | 795 | - | 795 |
2023-11-20 | - | - | - | 795 | - | 795 |
2023-11-17 | - | - | - | 795 | - | 795 |
2023-11-16 | - | - | - | 795 | - | 795 |
2023-11-15 | - | - | - | 795 | - | 795 |
2023-11-14 | - | - | - | 795 | - | 795 |
2023-11-13 | 795 | 795 | 795 | 795 | 100 | 795 |
2023-11-10 | - | - | - | 799 | - | 799 |
2023-11-09 | - | - | - | 799 | - | 799 |
2023-11-08 | 799 | 799 | 799 | 799 | 100 | 799 |
2023-11-07 | 798 | 798 | 798 | 798 | 100 | 798 |
2023-11-06 | 756 | 777 | 756 | 777 | 400 | 777 |
2023-11-02 | - | - | - | 800 | - | 800 |
2023-11-01 | - | - | - | 800 | - | 800 |
2023-10-31 | - | - | - | 800 | - | 800 |
2023-10-30 | - | - | - | 800 | - | 800 |
2023-10-27 | - | - | - | 800 | - | 800 |
2023-10-26 | - | - | - | 800 | - | 800 |
2023-10-25 | - | - | - | 800 | - | 800 |
2023-10-24 | 800 | 800 | 800 | 800 | 100 | 800 |
2023-10-23 | 805 | 806 | 805 | 806 | 300 | 806 |
2023-10-20 | - | - | - | 803 | - | 803 |
2023-10-19 | 803 | 803 | 803 | 803 | 100 | 803 |
2023-10-18 | - | - | - | 798 | - | 798 |
2023-10-17 | - | - | - | 798 | - | 798 |
2023-10-16 | - | - | - | 798 | - | 798 |
2023-10-13 | - | - | - | 798 | - | 798 |
2023-10-12 | - | - | - | 798 | - | 798 |
2023-10-11 | - | - | - | 798 | - | 798 |
2023-10-10 | - | - | - | 798 | - | 798 |
2023-10-06 | - | - | - | 798 | - | 798 |
2023-10-05 | - | - | - | 798 | - | 798 |
2023-10-04 | - | - | - | 798 | - | 798 |
2023-10-03 | - | - | - | 798 | - | 798 |
2023-10-02 | - | - | - | 798 | - | 798 |
2023-09-29 | - | - | - | 798 | - | 798 |
2023-09-28 | 798 | 798 | 798 | 798 | 1,000 | 798 |
2023-09-27 | - | - | - | 799 | - | 799 |
2023-09-26 | - | - | - | 799 | - | 799 |
2023-09-25 | - | - | - | 799 | - | 799 |
2023-09-22 | - | - | - | 799 | - | 799 |
2023-09-21 | - | - | - | 799 | - | 799 |
2023-09-20 | - | - | - | 799 | - | 799 |
2023-09-19 | - | - | - | 799 | - | 799 |
2023-09-15 | - | - | - | 799 | - | 799 |
2023-09-14 | - | - | - | 799 | - | 799 |
2023-09-13 | - | - | - | 799 | - | 799 |
2023-09-12 | - | - | - | 799 | - | 799 |
2023-09-11 | 798 | 799 | 798 | 799 | 300 | 799 |
2023-09-08 | - | - | - | 799 | - | 799 |
2023-09-07 | - | - | - | 799 | - | 799 |
2023-09-06 | - | - | - | 799 | - | 799 |
2023-09-05 | - | - | - | 799 | - | 799 |
2023-09-04 | - | - | - | 799 | - | 799 |
2023-09-01 | - | - | - | 799 | - | 799 |
2023-08-31 | - | - | - | 799 | - | 799 |
2023-08-30 | - | - | - | 799 | - | 799 |
2023-08-29 | - | - | - | 799 | - | 799 |
2023-08-28 | - | - | - | 799 | - | 799 |
2023-08-25 | 799 | 799 | 799 | 799 | 300 | 799 |
2023-08-24 | - | - | - | 799 | - | 799 |
2023-08-23 | - | - | - | 799 | - | 799 |
2023-08-22 | - | - | - | 799 | - | 799 |
2023-08-21 | - | - | - | 799 | - | 799 |
2023-08-18 | 799 | 799 | 799 | 799 | 100 | 799 |
2023-08-17 | - | - | - | 775 | - | 775 |
2023-08-16 | - | - | - | 775 | - | 775 |
2023-08-15 | - | - | - | 775 | - | 775 |
2023-08-14 | 775 | 775 | 775 | 775 | 100 | 775 |
2023-08-10 | - | - | - | 820 | - | 820 |
2023-08-09 | - | - | - | 820 | - | 820 |
2023-08-08 | - | - | - | 820 | - | 820 |
2023-08-07 | - | - | - | 820 | - | 820 |
2023-08-04 | - | - | - | 820 | - | 820 |
2023-08-03 | - | - | - | 820 | - | 820 |
2023-08-02 | - | - | - | 820 | - | 820 |
2023-08-01 | - | - | - | 820 | - | 820 |
2023-07-31 | 820 | 820 | 820 | 820 | 100 | 820 |
2023-07-28 | - | - | - | 814 | - | 814 |
2023-07-27 | - | - | - | 814 | - | 814 |
2023-07-26 | - | - | - | 814 | - | 814 |
2023-07-25 | - | - | - | 814 | - | 814 |
2023-07-24 | - | - | - | 814 | - | 814 |
2023-07-21 | - | - | - | 814 | - | 814 |
2023-07-20 | - | - | - | 814 | - | 814 |
2023-07-19 | - | - | - | 814 | - | 814 |
2023-07-18 | - | - | - | 814 | - | 814 |
2023-07-14 | - | - | - | 814 | - | 814 |
2023-07-13 | - | - | - | 814 | - | 814 |
2023-07-12 | - | - | - | 814 | - | 814 |
2023-07-11 | - | - | - | 814 | - | 814 |
2023-07-10 | 814 | 814 | 814 | 814 | 200 | 814 |
2023-07-07 | - | - | - | 814 | - | 814 |
2023-07-06 | 814 | 814 | 814 | 814 | 100 | 814 |
2023-07-05 | - | - | - | 802 | - | 802 |
2023-07-04 | 802 | 802 | 802 | 802 | 100 | 802 |
2023-07-03 | - | - | - | 800 | - | 800 |
2023-06-30 | 800 | 800 | 770 | 800 | 9,800 | 800 |
2023-06-29 | - | - | - | 800 | - | 800 |
2023-06-28 | - | - | - | 800 | - | 800 |
2023-06-27 | - | - | - | 800 | - | 800 |
2023-06-26 | 800 | 800 | 800 | 800 | 300 | 800 |
2023-06-23 | 799 | 799 | 799 | 799 | 500 | 799 |
2023-06-22 | 790 | 790 | 790 | 790 | 100 | 790 |
2023-06-21 | - | - | - | 790 | - | 790 |
2023-06-20 | 790 | 790 | 790 | 790 | 400 | 790 |
2023-06-19 | - | - | - | 760 | - | 760 |
2023-06-16 | - | - | - | 760 | - | 760 |
2023-06-15 | - | - | - | 760 | - | 760 |
2023-06-14 | 760 | 760 | 760 | 760 | 100 | 760 |
2023-06-13 | 790 | 790 | 790 | 790 | 100 | 790 |
2023-06-12 | 794 | 794 | 794 | 794 | 100 | 794 |
2023-06-09 | 769 | 779 | 769 | 779 | 800 | 779 |
2023-06-08 | - | - | - | 770 | - | 770 |
2023-06-07 | - | - | - | 770 | - | 770 |
2023-06-06 | - | - | - | 770 | - | 770 |
2023-06-05 | - | - | - | 770 | - | 770 |
2023-06-02 | - | - | - | 770 | - | 770 |
2023-06-01 | - | - | - | 770 | - | 770 |
2023-05-31 | 763 | 770 | 763 | 770 | 200 | 770 |
2023-05-30 | - | - | - | 747 | - | 747 |
2023-05-29 | 753 | 753 | 747 | 747 | 1,000 | 747 |
2023-05-26 | - | - | - | 760 | - | 760 |
2023-05-25 | 756 | 760 | 756 | 760 | 200 | 760 |
2023-05-24 | 762 | 763 | 757 | 758 | 2,100 | 758 |
2023-05-23 | 759 | 759 | 759 | 759 | 200 | 759 |
2023-05-22 | - | - | - | 759 | - | 759 |
2023-05-19 | - | - | - | 759 | - | 759 |
2023-05-18 | - | - | - | 759 | - | 759 |
2023-05-17 | 759 | 759 | 759 | 759 | 400 | 759 |
2023-05-16 | 760 | 760 | 760 | 760 | 500 | 760 |
2023-05-15 | - | - | - | 778 | - | 778 |
2023-05-12 | - | - | - | 778 | - | 778 |
2023-05-11 | - | - | - | 778 | - | 778 |
2023-05-10 | - | - | - | 778 | - | 778 |
2023-05-09 | 778 | 778 | 778 | 778 | 100 | 778 |
2023-05-08 | 770 | 770 | 770 | 770 | 100 | 770 |
2023-05-02 | - | - | - | 765 | - | 765 |
2023-05-01 | 765 | 765 | 765 | 765 | 100 | 765 |
2023-04-28 | - | - | - | 750 | - | 750 |
2023-04-27 | - | - | - | 750 | - | 750 |
2023-04-26 | - | - | - | 750 | - | 750 |
2023-04-25 | - | - | - | 750 | - | 750 |
2023-04-24 | - | - | - | 750 | - | 750 |
2023-04-21 | 750 | 750 | 750 | 750 | 400 | 750 |
2023-04-20 | - | - | - | 765 | - | 765 |
2023-04-19 | 765 | 765 | 765 | 765 | 100 | 765 |
2023-04-18 | - | - | - | 767 | - | 767 |
2023-04-17 | - | - | - | 767 | - | 767 |
2023-04-14 | - | - | - | 767 | - | 767 |
2023-04-13 | - | - | - | 767 | - | 767 |
2023-04-12 | - | - | - | 767 | - | 767 |
2023-04-11 | - | - | - | 767 | - | 767 |
2023-04-10 | - | - | - | 767 | - | 767 |
2023-04-07 | - | - | - | 767 | - | 767 |
2023-04-06 | - | - | - | 767 | - | 767 |
2023-04-05 | - | - | - | 767 | - | 767 |
2023-04-04 | - | - | - | 767 | - | 767 |
2023-04-03 | - | - | - | 767 | - | 767 |
2023-03-31 | - | - | - | 767 | - | 767 |
2023-03-30 | - | - | - | 767 | - | 767 |
2023-03-29 | - | - | - | 767 | - | 767 |
2023-03-28 | - | - | - | 767 | - | 767 |
2023-03-27 | - | - | - | 767 | - | 767 |
2023-03-24 | - | - | - | 767 | - | 767 |
2023-03-23 | - | - | - | 767 | - | 767 |
2023-03-22 | - | - | - | 767 | - | 767 |
2023-03-20 | - | - | - | 767 | - | 767 |
2023-03-17 | 767 | 767 | 767 | 767 | 2,000 | 767 |
2023-03-16 | 755 | 755 | 755 | 755 | 100 | 755 |
2023-03-15 | - | - | - | 756 | - | 756 |
2023-03-14 | 756 | 756 | 756 | 756 | 100 | 756 |
2023-03-13 | - | - | - | 758 | - | 758 |
2023-03-10 | - | - | - | 758 | - | 758 |
2023-03-09 | 758 | 758 | 758 | 758 | 100 | 758 |
2023-03-08 | - | - | - | 800 | - | 800 |
2023-03-07 | - | - | - | 800 | - | 800 |
2023-03-06 | - | - | - | 800 | - | 800 |
2023-03-03 | - | - | - | 800 | - | 800 |
2023-03-02 | - | - | - | 800 | - | 800 |
2023-03-01 | - | - | - | 800 | - | 800 |
2023-02-28 | - | - | - | 800 | - | 800 |
2023-02-27 | - | - | - | 800 | - | 800 |
2023-02-24 | 800 | 800 | 800 | 800 | 100 | 800 |
2023-02-22 | - | - | - | 800 | - | 800 |
2023-02-21 | - | - | - | 800 | - | 800 |
2023-02-20 | - | - | - | 800 | - | 800 |
2023-02-17 | - | - | - | 800 | - | 800 |
2023-02-16 | - | - | - | 800 | - | 800 |
2023-02-15 | - | - | - | 800 | - | 800 |
2023-02-14 | - | - | - | 800 | - | 800 |
2023-02-13 | - | - | - | 800 | - | 800 |
2023-02-10 | - | - | - | 800 | - | 800 |
2023-02-09 | - | - | - | 800 | - | 800 |
2023-02-08 | - | - | - | 800 | - | 800 |
2023-02-07 | - | - | - | 800 | - | 800 |
2023-02-06 | 800 | 800 | 800 | 800 | 100 | 800 |
2023-02-03 | - | - | - | 800 | - | 800 |
2023-02-02 | - | - | - | 800 | - | 800 |
2023-02-01 | - | - | - | 800 | - | 800 |
2023-01-31 | - | - | - | 800 | - | 800 |
2023-01-30 | - | - | - | 800 | - | 800 |
2023-01-27 | - | - | - | 800 | - | 800 |
2023-01-26 | - | - | - | 800 | - | 800 |
2023-01-25 | - | - | - | 800 | - | 800 |
2023-01-24 | - | - | - | 800 | - | 800 |
2023-01-23 | - | - | - | 800 | - | 800 |
2023-01-20 | - | - | - | 800 | - | 800 |
2023-01-19 | - | - | - | 800 | - | 800 |
2023-01-18 | 800 | 800 | 800 | 800 | 100 | 800 |
2023-01-17 | - | - | - | 799 | - | 799 |
2023-01-16 | - | - | - | 799 | - | 799 |
2023-01-13 | 799 | 799 | 799 | 799 | 4,200 | 799 |
2023-01-12 | - | - | - | 799 | - | 799 |
2023-01-11 | - | - | - | 799 | - | 799 |
2023-01-10 | 799 | 799 | 799 | 799 | 100 | 799 |
2023-01-06 | - | - | - | 790 | - | 790 |
2023-01-05 | - | - | - | 790 | - | 790 |
2023-01-04 | - | - | - | 790 | - | 790 |
分割・併合履歴 : [2013-09-26]1株→100株