- 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 |
|---|---|---|---|---|---|---|
| 2025-02-05 | 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