- 2025年
- 2024年
303A (株)visumo 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 |
|---|---|---|---|---|---|---|
| 2025-05-16 | 1,007 | 1,018 | 991 | 1,009 | 25,600 | 1,009 |
| 2025-05-15 | 1,027 | 1,027 | 1,005 | 1,005 | 16,000 | 1,005 |
| 2025-05-14 | 1,044 | 1,044 | 1,002 | 1,017 | 27,000 | 1,017 |
| 2025-05-13 | 1,062 | 1,062 | 1,012 | 1,022 | 45,700 | 1,022 |
| 2025-05-12 | 1,101 | 1,117 | 1,036 | 1,045 | 66,600 | 1,045 |
| 2025-05-09 | 1,112 | 1,187 | 1,102 | 1,108 | 236,600 | 1,108 |
| 2025-05-08 | 1,199 | 1,334 | 1,199 | 1,311 | 220,100 | 1,311 |
| 2025-05-07 | 1,134 | 1,172 | 1,107 | 1,171 | 41,700 | 1,171 |
| 2025-05-02 | 1,134 | 1,167 | 1,094 | 1,134 | 58,500 | 1,134 |
| 2025-05-01 | 1,057 | 1,128 | 1,044 | 1,116 | 70,200 | 1,116 |
| 2025-04-30 | 1,056 | 1,057 | 1,037 | 1,057 | 11,300 | 1,057 |
| 2025-04-28 | 1,026 | 1,062 | 1,021 | 1,038 | 20,200 | 1,038 |
| 2025-04-25 | 1,010 | 1,046 | 1,003 | 1,026 | 27,100 | 1,026 |
| 2025-04-24 | 1,011 | 1,019 | 1,003 | 1,003 | 8,800 | 1,003 |
| 2025-04-23 | 1,030 | 1,034 | 1,001 | 1,003 | 16,800 | 1,003 |
| 2025-04-22 | 1,049 | 1,194 | 997 | 1,018 | 323,900 | 1,018 |
| 2025-04-21 | 1,038 | 1,067 | 1,033 | 1,045 | 13,800 | 1,045 |
| 2025-04-18 | 1,018 | 1,068 | 1,018 | 1,038 | 25,000 | 1,038 |
| 2025-04-17 | 998 | 1,030 | 992 | 1,018 | 23,500 | 1,018 |
| 2025-04-16 | 1,100 | 1,249 | 990 | 998 | 375,900 | 998 |
| 2025-04-15 | 1,050 | 1,185 | 1,035 | 1,101 | 84,300 | 1,101 |
| 2025-04-14 | 1,059 | 1,064 | 1,031 | 1,031 | 8,800 | 1,031 |
| 2025-04-11 | 945 | 1,040 | 942 | 1,012 | 23,100 | 1,012 |
| 2025-04-10 | 971 | 1,012 | 923 | 990 | 21,500 | 990 |
| 2025-04-09 | 915 | 933 | 854 | 890 | 15,400 | 890 |
| 2025-04-08 | 949 | 962 | 901 | 930 | 31,100 | 930 |
| 2025-04-07 | 817 | 868 | 814 | 814 | 51,200 | 814 |
| 2025-04-04 | 1,006 | 1,024 | 900 | 964 | 48,300 | 964 |
| 2025-04-03 | 969 | 1,042 | 969 | 1,024 | 38,900 | 1,024 |
| 2025-04-02 | 1,104 | 1,115 | 1,042 | 1,059 | 28,100 | 1,059 |
| 2025-04-01 | 1,162 | 1,162 | 1,110 | 1,118 | 19,100 | 1,118 |
| 2025-03-31 | 1,207 | 1,207 | 1,155 | 1,162 | 23,800 | 1,162 |
| 2025-03-28 | 1,255 | 1,260 | 1,227 | 1,227 | 9,800 | 1,227 |
| 2025-03-27 | 1,280 | 1,315 | 1,255 | 1,255 | 23,100 | 1,255 |
| 2025-03-26 | 1,283 | 1,292 | 1,275 | 1,280 | 10,600 | 1,280 |
| 2025-03-25 | 1,297 | 1,297 | 1,274 | 1,288 | 5,900 | 1,288 |
| 2025-03-24 | 1,304 | 1,305 | 1,284 | 1,288 | 5,200 | 1,288 |
| 2025-03-21 | 1,283 | 1,306 | 1,277 | 1,296 | 12,900 | 1,296 |
| 2025-03-19 | 1,305 | 1,316 | 1,283 | 1,283 | 11,800 | 1,283 |
| 2025-03-18 | 1,322 | 1,336 | 1,306 | 1,308 | 13,700 | 1,308 |
| 2025-03-17 | 1,331 | 1,362 | 1,305 | 1,322 | 16,700 | 1,322 |
| 2025-03-14 | 1,315 | 1,315 | 1,284 | 1,301 | 20,300 | 1,301 |
| 2025-03-13 | 1,274 | 1,325 | 1,274 | 1,295 | 14,900 | 1,295 |
| 2025-03-12 | 1,276 | 1,305 | 1,274 | 1,274 | 13,100 | 1,274 |
| 2025-03-11 | 1,250 | 1,276 | 1,228 | 1,276 | 28,900 | 1,276 |
| 2025-03-10 | 1,293 | 1,293 | 1,261 | 1,265 | 14,900 | 1,265 |
| 2025-03-07 | 1,279 | 1,309 | 1,273 | 1,278 | 17,200 | 1,278 |
| 2025-03-06 | 1,351 | 1,363 | 1,272 | 1,316 | 47,200 | 1,316 |
| 2025-03-05 | 1,339 | 1,351 | 1,328 | 1,351 | 14,100 | 1,351 |
| 2025-03-04 | 1,328 | 1,359 | 1,320 | 1,355 | 19,000 | 1,355 |
| 2025-03-03 | 1,359 | 1,377 | 1,332 | 1,358 | 26,800 | 1,358 |
| 2025-02-28 | 1,420 | 1,420 | 1,300 | 1,315 | 82,600 | 1,315 |
| 2025-02-27 | 1,441 | 1,453 | 1,425 | 1,443 | 20,000 | 1,443 |
| 2025-02-26 | 1,441 | 1,455 | 1,410 | 1,429 | 40,400 | 1,429 |
| 2025-02-25 | 1,481 | 1,495 | 1,444 | 1,455 | 49,700 | 1,455 |
| 2025-02-21 | 1,590 | 1,637 | 1,521 | 1,521 | 100,300 | 1,521 |
| 2025-02-20 | 1,608 | 1,701 | 1,542 | 1,600 | 235,700 | 1,600 |
| 2025-02-19 | 1,515 | 1,588 | 1,459 | 1,568 | 89,200 | 1,568 |
| 2025-02-18 | 1,477 | 1,517 | 1,469 | 1,509 | 33,700 | 1,509 |
| 2025-02-17 | 1,450 | 1,510 | 1,438 | 1,461 | 35,600 | 1,461 |
| 2025-02-14 | 1,476 | 1,485 | 1,439 | 1,453 | 43,700 | 1,453 |
| 2025-02-13 | 1,540 | 1,590 | 1,467 | 1,467 | 76,800 | 1,467 |
| 2025-02-12 | 1,488 | 1,508 | 1,450 | 1,508 | 51,000 | 1,508 |
| 2025-02-10 | 1,405 | 1,478 | 1,405 | 1,473 | 69,500 | 1,473 |
| 2025-02-07 | 1,477 | 1,498 | 1,431 | 1,431 | 71,200 | 1,431 |
| 2025-02-06 | 1,509 | 1,518 | 1,451 | 1,495 | 95,900 | 1,495 |
| 2025-02-05 | 1,558 | 1,589 | 1,480 | 1,509 | 160,700 | 1,509 |
| 2025-02-04 | 1,730 | 1,740 | 1,575 | 1,589 | 206,000 | 1,589 |
| 2025-02-03 | 1,528 | 1,717 | 1,510 | 1,677 | 423,400 | 1,677 |
| 2025-01-31 | 1,826 | 1,848 | 1,750 | 1,848 | 339,900 | 1,848 |
| 2025-01-30 | 1,600 | 1,746 | 1,562 | 1,746 | 213,200 | 1,746 |
| 2025-01-29 | 1,671 | 1,781 | 1,571 | 1,620 | 314,400 | 1,620 |
| 2025-01-28 | 1,655 | 1,850 | 1,637 | 1,695 | 662,300 | 1,695 |
| 2025-01-27 | 1,536 | 1,762 | 1,523 | 1,713 | 717,900 | 1,713 |
| 2025-01-24 | 1,403 | 1,507 | 1,396 | 1,490 | 151,800 | 1,490 |
| 2025-01-23 | 1,448 | 1,458 | 1,401 | 1,413 | 66,300 | 1,413 |
| 2025-01-22 | 1,404 | 1,448 | 1,391 | 1,444 | 154,100 | 1,444 |
| 2025-01-21 | 1,483 | 1,483 | 1,401 | 1,413 | 164,400 | 1,413 |
| 2025-01-20 | 1,550 | 1,570 | 1,483 | 1,483 | 212,700 | 1,483 |
| 2025-01-17 | 1,606 | 1,635 | 1,522 | 1,549 | 633,700 | 1,549 |
| 2025-01-16 | 1,500 | 1,770 | 1,486 | 1,719 | 3,834,700 | 1,719 |
| 2025-01-15 | 1,547 | 1,615 | 1,434 | 1,470 | 580,200 | 1,470 |
| 2025-01-14 | 1,659 | 1,809 | 1,527 | 1,547 | 1,033,400 | 1,547 |
| 2025-01-10 | 1,840 | 1,923 | 1,677 | 1,701 | 1,221,900 | 1,701 |
| 2025-01-09 | 1,990 | 2,038 | 1,840 | 1,840 | 1,390,600 | 1,840 |
| 2025-01-08 | 3,110 | 3,110 | 2,340 | 2,340 | 3,314,100 | 2,340 |
| 2025-01-07 | 3,040 | 3,040 | 3,040 | 3,040 | 34,600 | 3,040 |
| 2025-01-06 | 2,265 | 2,536 | 2,161 | 2,536 | 2,029,200 | 2,536 |
分割・併合履歴 ： なし