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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
