4440 (株)ヴィッツ 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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 789 | 789 | 787 | 788 | 500 | 788 |
| 2024-11-21 | 797 | 797 | 778 | 784 | 1,900 | 784 |
| 2024-11-20 | 796 | 796 | 783 | 796 | 1,200 | 796 |
| 2024-11-19 | 788 | 789 | 774 | 789 | 3,300 | 789 |
| 2024-11-18 | 781 | 787 | 780 | 787 | 1,100 | 787 |
| 2024-11-15 | 793 | 794 | 779 | 781 | 900 | 781 |
| 2024-11-14 | 781 | 796 | 781 | 796 | 700 | 796 |
| 2024-11-13 | 777 | 782 | 777 | 781 | 400 | 781 |
| 2024-11-12 | 784 | 785 | 784 | 784 | 1,000 | 784 |
| 2024-11-11 | - | - | - | 783 | - | 783 |
| 2024-11-08 | 799 | 799 | 783 | 783 | 700 | 783 |
| 2024-11-07 | 777 | 796 | 777 | 796 | 1,700 | 796 |
| 2024-11-06 | 784 | 795 | 780 | 793 | 2,500 | 793 |
| 2024-11-05 | 774 | 779 | 773 | 777 | 1,000 | 777 |
| 2024-11-01 | 787 | 787 | 773 | 776 | 1,500 | 776 |
| 2024-10-31 | 775 | 787 | 774 | 787 | 3,100 | 787 |
| 2024-10-30 | 783 | 798 | 774 | 774 | 19,300 | 774 |
| 2024-10-29 | 791 | 803 | 791 | 795 | 2,700 | 795 |
| 2024-10-28 | 789 | 803 | 789 | 803 | 6,600 | 803 |
| 2024-10-25 | 789 | 793 | 786 | 788 | 2,000 | 788 |
| 2024-10-24 | 791 | 796 | 780 | 784 | 8,400 | 784 |
| 2024-10-23 | 798 | 803 | 791 | 791 | 2,300 | 791 |
| 2024-10-22 | 802 | 805 | 800 | 800 | 2,200 | 800 |
| 2024-10-21 | 812 | 813 | 802 | 802 | 5,100 | 802 |
| 2024-10-18 | 822 | 822 | 800 | 812 | 5,400 | 812 |
| 2024-10-17 | 822 | 825 | 821 | 822 | 2,300 | 822 |
| 2024-10-16 | 828 | 830 | 820 | 823 | 3,800 | 823 |
| 2024-10-15 | 848 | 848 | 823 | 828 | 16,500 | 828 |
| 2024-10-11 | 810 | 885 | 810 | 840 | 77,600 | 840 |
| 2024-10-10 | 815 | 815 | 801 | 810 | 4,300 | 810 |
| 2024-10-09 | 813 | 813 | 800 | 800 | 4,600 | 800 |
| 2024-10-08 | 808 | 816 | 806 | 811 | 700 | 811 |
| 2024-10-07 | 824 | 824 | 815 | 818 | 4,200 | 818 |
| 2024-10-04 | 823 | 823 | 811 | 818 | 800 | 818 |
| 2024-10-03 | 815 | 822 | 815 | 822 | 1,300 | 822 |
| 2024-10-02 | 819 | 819 | 806 | 806 | 3,500 | 806 |
| 2024-10-01 | 820 | 830 | 817 | 818 | 3,800 | 818 |
| 2024-09-30 | 815 | 829 | 808 | 819 | 2,600 | 819 |
| 2024-09-27 | 827 | 830 | 819 | 830 | 5,100 | 830 |
| 2024-09-26 | 820 | 830 | 815 | 830 | 9,400 | 830 |
| 2024-09-25 | 806 | 820 | 800 | 820 | 3,000 | 820 |
| 2024-09-24 | 812 | 812 | 800 | 800 | 1,400 | 800 |
| 2024-09-20 | 805 | 812 | 805 | 812 | 2,100 | 812 |
| 2024-09-19 | 802 | 810 | 802 | 804 | 3,600 | 804 |
| 2024-09-18 | 809 | 809 | 802 | 802 | 2,400 | 802 |
| 2024-09-17 | 801 | 812 | 797 | 803 | 1,300 | 803 |
| 2024-09-13 | 782 | 786 | 782 | 786 | 1,500 | 786 |
| 2024-09-12 | 782 | 782 | 774 | 781 | 3,400 | 781 |
| 2024-09-11 | 783 | 783 | 765 | 767 | 15,300 | 767 |
| 2024-09-10 | 785 | 788 | 783 | 783 | 2,400 | 783 |
| 2024-09-09 | 804 | 804 | 784 | 784 | 4,000 | 784 |
| 2024-09-06 | 799 | 804 | 791 | 804 | 2,000 | 804 |
| 2024-09-05 | 787 | 800 | 787 | 799 | 1,200 | 799 |
| 2024-09-04 | 806 | 806 | 782 | 784 | 9,900 | 784 |
| 2024-09-03 | 800 | 811 | 800 | 811 | 4,100 | 811 |
| 2024-09-02 | 802 | 810 | 802 | 810 | 5,500 | 810 |
| 2024-08-30 | 813 | 813 | 773 | 802 | 13,600 | 802 |
| 2024-08-29 | 825 | 825 | 806 | 811 | 2,300 | 811 |
| 2024-08-28 | 818 | 818 | 809 | 809 | 11,300 | 809 |
| 2024-08-27 | 818 | 820 | 812 | 818 | 1,900 | 818 |
| 2024-08-26 | 818 | 818 | 810 | 818 | 2,000 | 818 |
| 2024-08-23 | 808 | 810 | 805 | 808 | 2,100 | 808 |
| 2024-08-22 | 818 | 819 | 800 | 805 | 2,800 | 805 |
| 2024-08-21 | 819 | 819 | 814 | 818 | 1,700 | 818 |
| 2024-08-20 | 814 | 823 | 810 | 823 | 3,600 | 823 |
| 2024-08-19 | 814 | 823 | 807 | 810 | 4,800 | 810 |
| 2024-08-16 | 812 | 820 | 812 | 813 | 8,800 | 813 |
| 2024-08-15 | 815 | 815 | 805 | 811 | 3,100 | 811 |
| 2024-08-14 | 801 | 815 | 799 | 815 | 2,200 | 815 |
| 2024-08-13 | 795 | 814 | 795 | 812 | 5,700 | 812 |
| 2024-08-09 | 803 | 806 | 791 | 796 | 6,500 | 796 |
| 2024-08-08 | 787 | 803 | 781 | 800 | 6,100 | 800 |
| 2024-08-07 | 750 | 810 | 750 | 787 | 7,200 | 787 |
| 2024-08-06 | 736 | 778 | 736 | 756 | 2,300 | 756 |
| 2024-08-05 | 768 | 770 | 736 | 736 | 20,400 | 736 |
| 2024-08-02 | 790 | 792 | 778 | 783 | 18,600 | 783 |
| 2024-08-01 | 839 | 839 | 798 | 802 | 9,200 | 802 |
| 2024-07-31 | 800 | 839 | 800 | 839 | 7,300 | 839 |
| 2024-07-30 | 845 | 846 | 802 | 802 | 27,500 | 802 |
| 2024-07-29 | 853 | 853 | 841 | 847 | 3,200 | 847 |
| 2024-07-26 | 835 | 849 | 832 | 846 | 5,300 | 846 |
| 2024-07-25 | 833 | 838 | 823 | 828 | 5,500 | 828 |
| 2024-07-24 | 850 | 851 | 838 | 843 | 4,600 | 843 |
| 2024-07-23 | 833 | 846 | 833 | 846 | 5,100 | 846 |
| 2024-07-22 | 831 | 839 | 830 | 831 | 4,200 | 831 |
| 2024-07-19 | 839 | 840 | 828 | 828 | 4,000 | 828 |
| 2024-07-18 | 843 | 843 | 834 | 834 | 4,800 | 834 |
| 2024-07-17 | 846 | 850 | 836 | 850 | 8,400 | 850 |
| 2024-07-16 | 886 | 886 | 830 | 847 | 84,900 | 847 |
| 2024-07-12 | 776 | 786 | 776 | 781 | 4,800 | 781 |
| 2024-07-11 | 781 | 783 | 777 | 783 | 2,500 | 783 |
| 2024-07-10 | 787 | 793 | 777 | 781 | 8,000 | 781 |
| 2024-07-09 | 797 | 799 | 783 | 789 | 5,500 | 789 |
| 2024-07-08 | 786 | 800 | 786 | 795 | 4,700 | 795 |
| 2024-07-05 | 786 | 793 | 786 | 790 | 2,200 | 790 |
| 2024-07-04 | 793 | 793 | 790 | 790 | 5,400 | 790 |
| 2024-07-03 | 805 | 809 | 790 | 793 | 4,700 | 793 |
| 2024-07-02 | 807 | 811 | 803 | 808 | 1,300 | 808 |
| 2024-07-01 | 808 | 809 | 807 | 807 | 600 | 807 |
| 2024-06-28 | 816 | 819 | 800 | 804 | 3,900 | 804 |
| 2024-06-27 | 826 | 827 | 817 | 817 | 3,000 | 817 |
| 2024-06-26 | 827 | 827 | 812 | 827 | 5,800 | 827 |
| 2024-06-25 | 810 | 815 | 809 | 815 | 2,100 | 815 |
| 2024-06-24 | 808 | 811 | 808 | 811 | 800 | 811 |
| 2024-06-21 | 805 | 811 | 804 | 808 | 2,800 | 808 |
| 2024-06-20 | 803 | 830 | 800 | 806 | 16,600 | 806 |
| 2024-06-19 | 810 | 816 | 803 | 809 | 3,200 | 809 |
| 2024-06-18 | 824 | 824 | 811 | 811 | 2,800 | 811 |
| 2024-06-17 | 825 | 852 | 800 | 809 | 56,800 | 809 |
| 2024-06-14 | 805 | 812 | 805 | 812 | 1,500 | 812 |
| 2024-06-13 | 816 | 816 | 808 | 808 | 2,900 | 808 |
| 2024-06-12 | 810 | 816 | 803 | 816 | 10,900 | 816 |
| 2024-06-11 | 790 | 797 | 790 | 790 | 1,000 | 790 |
| 2024-06-10 | 791 | 798 | 789 | 789 | 2,500 | 789 |
| 2024-06-07 | 790 | 799 | 790 | 793 | 1,200 | 793 |
| 2024-06-06 | 794 | 794 | 790 | 790 | 1,200 | 790 |
| 2024-06-05 | 790 | 795 | 790 | 794 | 1,700 | 794 |
| 2024-06-04 | 790 | 792 | 787 | 790 | 1,200 | 790 |
| 2024-06-03 | 780 | 794 | 775 | 794 | 7,000 | 794 |
| 2024-05-31 | 779 | 783 | 777 | 780 | 1,500 | 780 |
| 2024-05-30 | 790 | 790 | 779 | 779 | 3,700 | 779 |
| 2024-05-29 | 796 | 796 | 780 | 781 | 4,000 | 781 |
| 2024-05-28 | 811 | 811 | 798 | 798 | 2,200 | 798 |
| 2024-05-27 | 817 | 817 | 810 | 813 | 4,700 | 813 |
| 2024-05-24 | 815 | 817 | 810 | 817 | 2,600 | 817 |
| 2024-05-23 | 816 | 821 | 815 | 817 | 1,700 | 817 |
| 2024-05-22 | 814 | 814 | 806 | 810 | 5,100 | 810 |
| 2024-05-21 | 800 | 830 | 799 | 814 | 21,900 | 814 |
| 2024-05-20 | 785 | 791 | 782 | 788 | 9,500 | 788 |
| 2024-05-17 | 797 | 797 | 782 | 782 | 4,400 | 782 |
| 2024-05-16 | 790 | 791 | 783 | 784 | 1,700 | 784 |
| 2024-05-15 | 797 | 797 | 791 | 791 | 1,300 | 791 |
| 2024-05-14 | 791 | 799 | 791 | 794 | 1,600 | 794 |
| 2024-05-13 | 796 | 804 | 787 | 791 | 3,600 | 791 |
| 2024-05-10 | 795 | 803 | 792 | 792 | 3,100 | 792 |
| 2024-05-09 | 803 | 803 | 793 | 793 | 3,100 | 793 |
| 2024-05-08 | 796 | 807 | 795 | 807 | 3,100 | 807 |
| 2024-05-07 | 774 | 795 | 770 | 789 | 9,700 | 789 |
| 2024-05-02 | 799 | 799 | 786 | 787 | 1,900 | 787 |
| 2024-05-01 | 790 | 794 | 786 | 792 | 1,000 | 792 |
| 2024-04-30 | 795 | 799 | 795 | 795 | 1,100 | 795 |
| 2024-04-26 | 808 | 808 | 790 | 790 | 18,500 | 790 |
| 2024-04-25 | 800 | 802 | 796 | 801 | 1,900 | 801 |
| 2024-04-24 | 787 | 804 | 787 | 804 | 3,900 | 804 |
| 2024-04-23 | 789 | 797 | 786 | 786 | 2,800 | 786 |
| 2024-04-22 | 790 | 795 | 789 | 792 | 3,100 | 792 |
| 2024-04-19 | 810 | 810 | 786 | 787 | 7,400 | 787 |
| 2024-04-18 | 807 | 810 | 800 | 808 | 5,900 | 808 |
| 2024-04-17 | 812 | 812 | 807 | 807 | 4,000 | 807 |
| 2024-04-16 | 831 | 832 | 812 | 812 | 5,200 | 812 |
| 2024-04-15 | 833 | 848 | 829 | 829 | 10,900 | 829 |
| 2024-04-12 | 812 | 829 | 812 | 829 | 7,600 | 829 |
| 2024-04-11 | 815 | 829 | 810 | 812 | 6,600 | 812 |
| 2024-04-10 | 818 | 818 | 806 | 815 | 3,700 | 815 |
| 2024-04-09 | 807 | 815 | 805 | 815 | 1,100 | 815 |
| 2024-04-08 | 799 | 810 | 799 | 800 | 2,100 | 800 |
| 2024-04-05 | 798 | 809 | 794 | 798 | 3,800 | 798 |
| 2024-04-04 | 808 | 808 | 797 | 797 | 2,200 | 797 |
| 2024-04-03 | 805 | 805 | 798 | 800 | 2,500 | 800 |
| 2024-04-02 | 808 | 813 | 805 | 805 | 2,300 | 805 |
| 2024-04-01 | 812 | 812 | 807 | 808 | 2,600 | 808 |
| 2024-03-29 | 809 | 815 | 804 | 804 | 3,000 | 804 |
| 2024-03-28 | 814 | 814 | 800 | 800 | 5,400 | 800 |
| 2024-03-27 | 807 | 815 | 805 | 810 | 4,100 | 810 |
| 2024-03-26 | 796 | 803 | 782 | 803 | 5,100 | 803 |
| 2024-03-25 | 776 | 786 | 776 | 779 | 2,300 | 779 |
| 2024-03-22 | 787 | 787 | 776 | 779 | 2,800 | 779 |
| 2024-03-21 | 787 | 788 | 782 | 782 | 2,300 | 782 |
| 2024-03-19 | 780 | 785 | 778 | 784 | 1,500 | 784 |
| 2024-03-18 | 790 | 790 | 777 | 783 | 4,500 | 783 |
| 2024-03-15 | 800 | 800 | 788 | 790 | 2,600 | 790 |
| 2024-03-14 | 786 | 793 | 786 | 788 | 2,100 | 788 |
| 2024-03-13 | 809 | 809 | 788 | 792 | 3,600 | 792 |
| 2024-03-12 | 790 | 801 | 790 | 801 | 4,500 | 801 |
| 2024-03-11 | 800 | 812 | 783 | 793 | 10,500 | 793 |
| 2024-03-08 | 794 | 818 | 794 | 812 | 8,400 | 812 |
| 2024-03-07 | 790 | 830 | 787 | 802 | 26,100 | 802 |
| 2024-03-06 | 768 | 784 | 768 | 784 | 6,000 | 784 |
| 2024-03-05 | 769 | 773 | 766 | 766 | 1,900 | 766 |
| 2024-03-04 | 791 | 791 | 759 | 771 | 7,000 | 771 |
| 2024-03-01 | 788 | 792 | 780 | 791 | 4,000 | 791 |
| 2024-02-29 | 790 | 790 | 774 | 776 | 4,300 | 776 |
| 2024-02-28 | 765 | 789 | 760 | 783 | 11,100 | 783 |
| 2024-02-27 | 780 | 780 | 767 | 769 | 6,000 | 769 |
| 2024-02-26 | 755 | 770 | 752 | 770 | 9,900 | 770 |
| 2024-02-22 | 753 | 755 | 747 | 747 | 2,900 | 747 |
| 2024-02-21 | 753 | 759 | 749 | 756 | 9,700 | 756 |
| 2024-02-20 | 769 | 769 | 753 | 758 | 4,300 | 758 |
| 2024-02-19 | 755 | 765 | 750 | 765 | 12,800 | 765 |
| 2024-02-16 | 760 | 766 | 722 | 749 | 56,300 | 749 |
| 2024-02-15 | 780 | 787 | 768 | 768 | 15,300 | 768 |
| 2024-02-14 | 798 | 798 | 783 | 787 | 13,700 | 787 |
| 2024-02-13 | 818 | 818 | 799 | 802 | 16,000 | 802 |
| 2024-02-09 | 812 | 814 | 808 | 810 | 7,200 | 810 |
| 2024-02-08 | 823 | 823 | 810 | 813 | 12,000 | 813 |
| 2024-02-07 | 826 | 828 | 820 | 823 | 2,600 | 823 |
| 2024-02-06 | 821 | 828 | 820 | 825 | 7,200 | 825 |
| 2024-02-05 | 821 | 826 | 821 | 826 | 2,300 | 826 |
| 2024-02-02 | 821 | 829 | 821 | 825 | 3,100 | 825 |
| 2024-02-01 | 836 | 836 | 821 | 821 | 12,700 | 821 |
| 2024-01-31 | 831 | 838 | 830 | 836 | 2,300 | 836 |
| 2024-01-30 | 841 | 841 | 830 | 830 | 21,900 | 830 |
| 2024-01-29 | 840 | 843 | 838 | 840 | 1,800 | 840 |
| 2024-01-26 | 842 | 849 | 831 | 837 | 8,000 | 837 |
| 2024-01-25 | 832 | 846 | 832 | 840 | 7,400 | 840 |
| 2024-01-24 | 835 | 840 | 831 | 831 | 10,100 | 831 |
| 2024-01-23 | 859 | 859 | 841 | 841 | 6,700 | 841 |
| 2024-01-22 | 847 | 867 | 847 | 861 | 8,900 | 861 |
| 2024-01-19 | 832 | 845 | 832 | 843 | 7,400 | 843 |
| 2024-01-18 | 830 | 845 | 830 | 838 | 6,200 | 838 |
| 2024-01-17 | 850 | 855 | 835 | 835 | 17,600 | 835 |
| 2024-01-16 | 867 | 867 | 846 | 853 | 14,700 | 853 |
| 2024-01-15 | 883 | 883 | 867 | 867 | 12,800 | 867 |
| 2024-01-12 | 887 | 888 | 872 | 880 | 10,000 | 880 |
| 2024-01-11 | 900 | 904 | 875 | 887 | 7,200 | 887 |
| 2024-01-10 | 894 | 907 | 894 | 898 | 4,500 | 898 |
| 2024-01-09 | 880 | 900 | 880 | 894 | 6,900 | 894 |
| 2024-01-05 | 892 | 894 | 880 | 880 | 5,000 | 880 |
| 2024-01-04 | 886 | 892 | 862 | 892 | 9,400 | 892 |
分割・併合履歴 ： [2019-08-29]1株→2株
