2137 (株)光ハイツ・ヴェラス 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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | - | - | - | 690 | - | 690 |
| 2024-12-27 | 690 | 690 | 690 | 690 | 100 | 690 |
| 2024-12-26 | - | - | - | 690 | - | 690 |
| 2024-12-25 | 689 | 690 | 689 | 690 | 300 | 690 |
| 2024-12-24 | 685 | 685 | 685 | 685 | 100 | 685 |
| 2024-12-23 | - | - | - | 690 | - | 690 |
| 2024-12-20 | - | - | - | 690 | - | 690 |
| 2024-12-19 | - | - | - | 690 | - | 690 |
| 2024-12-18 | 690 | 690 | 690 | 690 | 500 | 690 |
| 2024-12-17 | - | - | - | 690 | - | 690 |
| 2024-12-16 | 690 | 690 | 690 | 690 | 1,400 | 690 |
| 2024-12-13 | - | - | - | 690 | - | 690 |
| 2024-12-12 | 690 | 690 | 690 | 690 | 1,500 | 690 |
| 2024-12-11 | 690 | 690 | 690 | 690 | 100 | 690 |
| 2024-12-10 | - | - | - | 705 | - | 705 |
| 2024-12-09 | - | - | - | 705 | - | 705 |
| 2024-12-06 | 705 | 705 | 705 | 705 | 100 | 705 |
| 2024-12-05 | - | - | - | 705 | - | 705 |
| 2024-12-04 | - | - | - | 705 | - | 705 |
| 2024-12-03 | - | - | - | 705 | - | 705 |
| 2024-12-02 | - | - | - | 705 | - | 705 |
| 2024-11-29 | - | - | - | 705 | - | 705 |
| 2024-11-28 | - | - | - | 705 | - | 705 |
| 2024-11-27 | - | - | - | 705 | - | 705 |
| 2024-11-26 | - | - | - | 705 | - | 705 |
| 2024-11-25 | 705 | 705 | 705 | 705 | 100 | 705 |
| 2024-11-22 | - | - | - | 705 | - | 705 |
| 2024-11-21 | - | - | - | 705 | - | 705 |
| 2024-11-20 | - | - | - | 705 | - | 705 |
| 2024-11-19 | - | - | - | 705 | - | 705 |
| 2024-11-18 | - | - | - | 705 | - | 705 |
| 2024-11-15 | - | - | - | 705 | - | 705 |
| 2024-11-14 | - | - | - | 705 | - | 705 |
| 2024-11-13 | - | - | - | 705 | - | 705 |
| 2024-11-12 | - | - | - | 705 | - | 705 |
| 2024-11-11 | - | - | - | 705 | - | 705 |
| 2024-11-08 | - | - | - | 705 | - | 705 |
| 2024-11-07 | - | - | - | 705 | - | 705 |
| 2024-11-06 | - | - | - | 705 | - | 705 |
| 2024-11-05 | 705 | 705 | 705 | 705 | 100 | 705 |
| 2024-11-01 | 681 | 681 | 681 | 681 | 100 | 681 |
| 2024-10-31 | - | - | - | 720 | - | 720 |
| 2024-10-30 | - | - | - | 720 | - | 720 |
| 2024-10-29 | - | - | - | 720 | - | 720 |
| 2024-10-28 | - | - | - | 720 | - | 720 |
| 2024-10-25 | - | - | - | 720 | - | 720 |
| 2024-10-24 | 720 | 720 | 720 | 720 | 100 | 720 |
| 2024-10-23 | 720 | 720 | 720 | 720 | 100 | 720 |
| 2024-10-22 | - | - | - | 730 | - | 730 |
| 2024-10-21 | - | - | - | 730 | - | 730 |
| 2024-10-18 | - | - | - | 730 | - | 730 |
| 2024-10-17 | - | - | - | 730 | - | 730 |
| 2024-10-16 | - | - | - | 730 | - | 730 |
| 2024-10-15 | - | - | - | 730 | - | 730 |
| 2024-10-11 | 730 | 730 | 730 | 730 | 200 | 730 |
| 2024-10-10 | - | - | - | 730 | - | 730 |
| 2024-10-09 | - | - | - | 730 | - | 730 |
| 2024-10-08 | 715 | 730 | 715 | 730 | 1,200 | 730 |
| 2024-10-07 | 700 | 700 | 700 | 700 | 100 | 700 |
| 2024-10-04 | 700 | 700 | 700 | 700 | 100 | 700 |
| 2024-10-03 | 730 | 730 | 730 | 730 | 300 | 730 |
| 2024-10-02 | 730 | 730 | 730 | 730 | 400 | 730 |
| 2024-10-01 | - | - | - | 690 | - | 690 |
| 2024-09-30 | - | - | - | 690 | - | 690 |
| 2024-09-27 | 690 | 690 | 690 | 690 | 100 | 690 |
| 2024-09-26 | - | - | - | 690 | - | 690 |
| 2024-09-25 | - | - | - | 690 | - | 690 |
| 2024-09-24 | - | - | - | 690 | - | 690 |
| 2024-09-20 | 691 | 691 | 690 | 690 | 300 | 690 |
| 2024-09-19 | - | - | - | 750 | - | 750 |
| 2024-09-18 | - | - | - | 750 | - | 750 |
| 2024-09-17 | - | - | - | 750 | - | 750 |
| 2024-09-13 | - | - | - | 750 | - | 750 |
| 2024-09-12 | - | - | - | 750 | - | 750 |
| 2024-09-11 | - | - | - | 750 | - | 750 |
| 2024-09-10 | - | - | - | 750 | - | 750 |
| 2024-09-09 | - | - | - | 750 | - | 750 |
| 2024-09-06 | 730 | 750 | 730 | 750 | 300 | 750 |
| 2024-09-05 | - | - | - | 689 | - | 689 |
| 2024-09-04 | - | - | - | 689 | - | 689 |
| 2024-09-03 | 689 | 689 | 689 | 689 | 100 | 689 |
| 2024-09-02 | 699 | 699 | 699 | 699 | 200 | 699 |
| 2024-08-30 | - | - | - | 700 | - | 700 |
| 2024-08-29 | 700 | 700 | 700 | 700 | 100 | 700 |
| 2024-08-28 | - | - | - | 700 | - | 700 |
| 2024-08-27 | 700 | 700 | 700 | 700 | 100 | 700 |
| 2024-08-26 | - | - | - | 700 | - | 700 |
| 2024-08-23 | 700 | 700 | 700 | 700 | 100 | 700 |
| 2024-08-22 | - | - | - | 700 | - | 700 |
| 2024-08-21 | - | - | - | 700 | - | 700 |
| 2024-08-20 | - | - | - | 700 | - | 700 |
| 2024-08-19 | 700 | 700 | 700 | 700 | 200 | 700 |
| 2024-08-16 | 700 | 700 | 700 | 700 | 200 | 700 |
| 2024-08-15 | - | - | - | 730 | - | 730 |
| 2024-08-14 | - | - | - | 730 | - | 730 |
| 2024-08-13 | - | - | - | 730 | - | 730 |
| 2024-08-09 | - | - | - | 730 | - | 730 |
| 2024-08-08 | 730 | 730 | 730 | 730 | 100 | 730 |
| 2024-08-07 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 2024-08-06 | - | - | - | 690 | - | 690 |
| 2024-08-05 | 690 | 690 | 690 | 690 | 100 | 690 |
| 2024-08-02 | - | - | - | 758 | - | 758 |
| 2024-08-01 | - | - | - | 758 | - | 758 |
| 2024-07-31 | - | - | - | 758 | - | 758 |
| 2024-07-30 | - | - | - | 758 | - | 758 |
| 2024-07-29 | - | - | - | 758 | - | 758 |
| 2024-07-26 | - | - | - | 758 | - | 758 |
| 2024-07-25 | - | - | - | 758 | - | 758 |
| 2024-07-24 | - | - | - | 758 | - | 758 |
| 2024-07-23 | - | - | - | 758 | - | 758 |
| 2024-07-22 | - | - | - | 758 | - | 758 |
| 2024-07-19 | - | - | - | 758 | - | 758 |
| 2024-07-18 | - | - | - | 758 | - | 758 |
| 2024-07-17 | - | - | - | 758 | - | 758 |
| 2024-07-16 | - | - | - | 758 | - | 758 |
| 2024-07-12 | - | - | - | 758 | - | 758 |
| 2024-07-11 | 758 | 758 | 758 | 758 | 100 | 758 |
| 2024-07-10 | - | - | - | 758 | - | 758 |
| 2024-07-09 | - | - | - | 758 | - | 758 |
| 2024-07-08 | - | - | - | 758 | - | 758 |
| 2024-07-05 | - | - | - | 758 | - | 758 |
| 2024-07-04 | - | - | - | 758 | - | 758 |
| 2024-07-03 | - | - | - | 758 | - | 758 |
| 2024-07-02 | - | - | - | 758 | - | 758 |
| 2024-07-01 | - | - | - | 758 | - | 758 |
| 2024-06-28 | 758 | 758 | 758 | 758 | 10,000 | 758 |
| 2024-06-27 | - | - | - | 759 | - | 759 |
| 2024-06-26 | - | - | - | 759 | - | 759 |
| 2024-06-25 | - | - | - | 759 | - | 759 |
| 2024-06-24 | - | - | - | 759 | - | 759 |
| 2024-06-21 | 753 | 759 | 753 | 759 | 400 | 759 |
| 2024-06-20 | - | - | - | 723 | - | 723 |
| 2024-06-19 | - | - | - | 723 | - | 723 |
| 2024-06-18 | 723 | 723 | 723 | 723 | 400 | 723 |
| 2024-06-17 | 715 | 760 | 715 | 758 | 1,500 | 758 |
| 2024-06-14 | 715 | 715 | 715 | 715 | 1,500 | 715 |
| 2024-06-13 | - | - | - | 715 | - | 715 |
| 2024-06-12 | - | - | - | 715 | - | 715 |
| 2024-06-11 | - | - | - | 715 | - | 715 |
| 2024-06-10 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2024-06-07 | - | - | - | 731 | - | 731 |
| 2024-06-06 | - | - | - | 731 | - | 731 |
| 2024-06-05 | - | - | - | 731 | - | 731 |
| 2024-06-04 | - | - | - | 731 | - | 731 |
| 2024-06-03 | 730 | 731 | 730 | 731 | 200 | 731 |
| 2024-05-31 | 736 | 736 | 714 | 728 | 3,900 | 728 |
| 2024-05-30 | - | - | - | 738 | - | 738 |
| 2024-05-29 | - | - | - | 738 | - | 738 |
| 2024-05-28 | - | - | - | 738 | - | 738 |
| 2024-05-27 | - | - | - | 738 | - | 738 |
| 2024-05-24 | 734 | 734 | 734 | 734 | 100 | 734 |
| 2024-05-23 | - | - | - | 734 | - | 734 |
| 2024-05-22 | 694 | 729 | 694 | 714 | 3,300 | 714 |
| 2024-05-21 | - | - | - | 739 | - | 739 |
| 2024-05-20 | 739 | 739 | 739 | 739 | 1,500 | 739 |
| 2024-05-17 | 734 | 734 | 734 | 734 | 400 | 734 |
| 2024-05-16 | 720 | 720 | 719 | 719 | 2,000 | 719 |
| 2024-05-15 | - | - | - | 717 | - | 717 |
| 2024-05-14 | - | - | - | 717 | - | 717 |
| 2024-05-13 | - | - | - | 717 | - | 717 |
| 2024-05-10 | 720 | 720 | 717 | 717 | 2,300 | 717 |
| 2024-05-09 | - | - | - | 735 | - | 735 |
| 2024-05-08 | - | - | - | 735 | - | 735 |
| 2024-05-07 | - | - | - | 735 | - | 735 |
| 2024-05-02 | 735 | 735 | 735 | 735 | 100 | 735 |
| 2024-05-01 | - | - | - | 735 | - | 735 |
| 2024-04-30 | - | - | - | 735 | - | 735 |
| 2024-04-26 | - | - | - | 735 | - | 735 |
| 2024-04-25 | - | - | - | 735 | - | 735 |
| 2024-04-24 | - | - | - | 735 | - | 735 |
| 2024-04-23 | - | - | - | 735 | - | 735 |
| 2024-04-22 | - | - | - | 735 | - | 735 |
| 2024-04-19 | - | - | - | 735 | - | 735 |
| 2024-04-18 | - | - | - | 735 | - | 735 |
| 2024-04-17 | - | - | - | 735 | - | 735 |
| 2024-04-16 | 735 | 735 | 735 | 735 | 100 | 735 |
| 2024-04-15 | 750 | 750 | 750 | 750 | 100 | 750 |
| 2024-04-12 | - | - | - | 750 | - | 750 |
| 2024-04-11 | - | - | - | 750 | - | 750 |
| 2024-04-10 | 735 | 750 | 735 | 750 | 400 | 750 |
| 2024-04-09 | 735 | 735 | 720 | 720 | 2,600 | 720 |
| 2024-04-08 | - | - | - | 738 | - | 738 |
| 2024-04-05 | 738 | 738 | 738 | 738 | 1,400 | 738 |
| 2024-04-04 | - | - | - | 738 | - | 738 |
| 2024-04-03 | - | - | - | 738 | - | 738 |
| 2024-04-02 | - | - | - | 738 | - | 738 |
| 2024-04-01 | - | - | - | 738 | - | 738 |
| 2024-03-29 | - | - | - | 738 | - | 738 |
| 2024-03-28 | 738 | 738 | 738 | 738 | 100 | 738 |
| 2024-03-27 | - | - | - | 748 | - | 748 |
| 2024-03-26 | - | - | - | 748 | - | 748 |
| 2024-03-25 | 749 | 749 | 748 | 748 | 1,000 | 748 |
| 2024-03-22 | 743 | 743 | 743 | 743 | 200 | 743 |
| 2024-03-21 | 749 | 749 | 733 | 743 | 1,200 | 743 |
| 2024-03-19 | 749 | 749 | 749 | 749 | 200 | 749 |
| 2024-03-18 | 748 | 748 | 748 | 748 | 200 | 748 |
| 2024-03-15 | 749 | 749 | 749 | 749 | 100 | 749 |
| 2024-03-14 | 749 | 749 | 749 | 749 | 300 | 749 |
| 2024-03-13 | 750 | 753 | 750 | 753 | 200 | 753 |
| 2024-03-12 | 751 | 751 | 751 | 751 | 100 | 751 |
| 2024-03-11 | 762 | 762 | 762 | 762 | 200 | 762 |
| 2024-03-08 | 769 | 769 | 769 | 769 | 100 | 769 |
| 2024-03-07 | - | - | - | 754 | - | 754 |
| 2024-03-06 | 754 | 754 | 754 | 754 | 100 | 754 |
| 2024-03-05 | 755 | 756 | 755 | 755 | 1,000 | 755 |
| 2024-03-04 | 777 | 778 | 755 | 755 | 800 | 755 |
| 2024-03-01 | 759 | 777 | 758 | 777 | 500 | 777 |
| 2024-02-29 | - | - | - | 758 | - | 758 |
| 2024-02-28 | - | - | - | 758 | - | 758 |
| 2024-02-27 | - | - | - | 758 | - | 758 |
| 2024-02-26 | - | - | - | 758 | - | 758 |
| 2024-02-22 | - | - | - | 758 | - | 758 |
| 2024-02-21 | 758 | 758 | 758 | 758 | 100 | 758 |
| 2024-02-20 | - | - | - | 766 | - | 766 |
| 2024-02-19 | 768 | 768 | 766 | 766 | 600 | 766 |
| 2024-02-16 | - | - | - | 775 | - | 775 |
| 2024-02-15 | - | - | - | 775 | - | 775 |
| 2024-02-14 | 779 | 779 | 772 | 775 | 600 | 775 |
| 2024-02-13 | 773 | 773 | 773 | 773 | 200 | 773 |
| 2024-02-09 | 772 | 772 | 772 | 772 | 500 | 772 |
| 2024-02-08 | - | - | - | 770 | - | 770 |
| 2024-02-07 | - | - | - | 770 | - | 770 |
| 2024-02-06 | - | - | - | 770 | - | 770 |
| 2024-02-05 | - | - | - | 770 | - | 770 |
| 2024-02-02 | 770 | 770 | 770 | 770 | 200 | 770 |
| 2024-02-01 | - | - | - | 771 | - | 771 |
| 2024-01-31 | - | - | - | 771 | - | 771 |
| 2024-01-30 | - | - | - | 771 | - | 771 |
| 2024-01-29 | - | - | - | 771 | - | 771 |
| 2024-01-26 | - | - | - | 771 | - | 771 |
| 2024-01-25 | - | - | - | 771 | - | 771 |
| 2024-01-24 | 771 | 771 | 771 | 771 | 100 | 771 |
| 2024-01-23 | - | - | - | 791 | - | 791 |
| 2024-01-22 | - | - | - | 791 | - | 791 |
| 2024-01-19 | - | - | - | 791 | - | 791 |
| 2024-01-18 | 791 | 791 | 791 | 791 | 1,200 | 791 |
| 2024-01-17 | - | - | - | 791 | - | 791 |
| 2024-01-16 | - | - | - | 791 | - | 791 |
| 2024-01-15 | - | - | - | 791 | - | 791 |
| 2024-01-12 | - | - | - | 791 | - | 791 |
| 2024-01-11 | 791 | 791 | 791 | 791 | 1,200 | 791 |
| 2024-01-10 | 788 | 788 | 788 | 788 | 100 | 788 |
| 2024-01-09 | - | - | - | 791 | - | 791 |
| 2024-01-05 | 791 | 791 | 791 | 791 | 1,200 | 791 |
| 2024-01-04 | 791 | 791 | 791 | 791 | 1,200 | 791 |
分割・併合履歴 ： [2013-09-26]1株→100株