4440 (株)ヴィッツ 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 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 1,060 | 1,107 | 1,056 | 1,074 | 269,300 | 1,074 |
| 2025-05-21 | 1,108 | 1,154 | 1,058 | 1,068 | 377,900 | 1,068 |
| 2025-05-20 | 1,190 | 1,211 | 1,181 | 1,198 | 7,800 | 1,198 |
| 2025-05-19 | 1,200 | 1,209 | 1,170 | 1,190 | 11,700 | 1,190 |
| 2025-05-16 | 1,164 | 1,231 | 1,151 | 1,210 | 38,400 | 1,210 |
| 2025-05-15 | 1,175 | 1,181 | 1,151 | 1,153 | 10,000 | 1,153 |
| 2025-05-14 | 1,144 | 1,185 | 1,121 | 1,178 | 29,100 | 1,178 |
| 2025-05-13 | 1,116 | 1,149 | 1,116 | 1,133 | 17,500 | 1,133 |
| 2025-05-12 | 1,091 | 1,138 | 1,084 | 1,119 | 14,600 | 1,119 |
| 2025-05-09 | 1,078 | 1,135 | 1,078 | 1,121 | 39,900 | 1,121 |
| 2025-05-08 | 1,075 | 1,100 | 1,073 | 1,078 | 10,900 | 1,078 |
| 2025-05-07 | 1,084 | 1,108 | 1,070 | 1,081 | 42,000 | 1,081 |
| 2025-05-02 | 1,035 | 1,090 | 1,033 | 1,073 | 29,100 | 1,073 |
| 2025-05-01 | 1,020 | 1,049 | 982 | 1,045 | 51,700 | 1,045 |
| 2025-04-30 | 1,005 | 1,032 | 993 | 1,021 | 21,300 | 1,021 |
| 2025-04-28 | 967 | 1,023 | 947 | 1,015 | 162,900 | 1,015 |
| 2025-04-25 | 943 | 988 | 914 | 967 | 197,300 | 967 |
| 2025-04-24 | 936 | 947 | 930 | 941 | 5,700 | 941 |
| 2025-04-23 | 950 | 966 | 912 | 931 | 128,500 | 931 |
| 2025-04-22 | 929 | 959 | 922 | 939 | 34,900 | 939 |
| 2025-04-21 | 970 | 1,060 | 928 | 944 | 410,400 | 944 |
| 2025-04-18 | 967 | 985 | 957 | 985 | 12,600 | 985 |
| 2025-04-17 | 922 | 975 | 919 | 965 | 57,900 | 965 |
| 2025-04-16 | 956 | 956 | 907 | 907 | 8,400 | 907 |
| 2025-04-15 | 978 | 1,013 | 941 | 941 | 54,400 | 941 |
| 2025-04-14 | 970 | 988 | 937 | 963 | 32,200 | 963 |
| 2025-04-11 | 891 | 955 | 878 | 955 | 93,300 | 955 |
| 2025-04-10 | 924 | 924 | 872 | 889 | 10,500 | 889 |
| 2025-04-09 | 856 | 862 | 807 | 834 | 4,800 | 834 |
| 2025-04-08 | 813 | 875 | 791 | 871 | 10,500 | 871 |
| 2025-04-07 | 748 | 816 | 736 | 750 | 18,900 | 750 |
| 2025-04-04 | 910 | 916 | 825 | 853 | 22,800 | 853 |
| 2025-04-03 | 926 | 949 | 922 | 940 | 14,200 | 940 |
| 2025-04-02 | 1,006 | 1,006 | 971 | 971 | 7,600 | 971 |
| 2025-04-01 | 1,005 | 1,008 | 994 | 997 | 4,700 | 997 |
| 2025-03-31 | 1,007 | 1,017 | 1,001 | 1,003 | 9,800 | 1,003 |
| 2025-03-28 | 1,009 | 1,018 | 1,003 | 1,018 | 6,200 | 1,018 |
| 2025-03-27 | 1,022 | 1,024 | 991 | 1,022 | 10,500 | 1,022 |
| 2025-03-26 | 1,020 | 1,035 | 1,014 | 1,014 | 18,800 | 1,014 |
| 2025-03-25 | 1,013 | 1,029 | 1,010 | 1,016 | 13,200 | 1,016 |
| 2025-03-24 | 1,005 | 1,017 | 1,000 | 1,013 | 6,100 | 1,013 |
| 2025-03-21 | 1,012 | 1,012 | 995 | 1,001 | 7,200 | 1,001 |
| 2025-03-19 | 1,022 | 1,022 | 1,002 | 1,013 | 8,300 | 1,013 |
| 2025-03-18 | 981 | 1,020 | 981 | 1,015 | 19,500 | 1,015 |
| 2025-03-17 | 986 | 991 | 973 | 976 | 8,500 | 976 |
| 2025-03-14 | 978 | 995 | 971 | 971 | 6,200 | 971 |
| 2025-03-13 | 1,000 | 1,012 | 980 | 980 | 8,900 | 980 |
| 2025-03-12 | 969 | 989 | 968 | 985 | 2,000 | 985 |
| 2025-03-11 | 968 | 988 | 968 | 975 | 12,400 | 975 |
| 2025-03-10 | 1,026 | 1,026 | 995 | 998 | 11,100 | 998 |
| 2025-03-07 | 1,065 | 1,065 | 1,019 | 1,024 | 3,100 | 1,024 |
| 2025-03-06 | 1,049 | 1,065 | 1,037 | 1,065 | 8,900 | 1,065 |
| 2025-03-05 | 1,017 | 1,055 | 1,000 | 1,045 | 11,100 | 1,045 |
| 2025-03-04 | 1,018 | 1,047 | 1,012 | 1,026 | 7,600 | 1,026 |
| 2025-03-03 | 1,053 | 1,075 | 1,021 | 1,024 | 9,900 | 1,024 |
| 2025-02-28 | 1,014 | 1,041 | 990 | 1,039 | 21,500 | 1,039 |
| 2025-02-27 | 1,025 | 1,045 | 1,025 | 1,030 | 5,800 | 1,030 |
| 2025-02-26 | 1,054 | 1,057 | 1,021 | 1,031 | 19,200 | 1,031 |
| 2025-02-25 | 1,106 | 1,114 | 1,053 | 1,063 | 23,800 | 1,063 |
| 2025-02-21 | 1,129 | 1,141 | 1,111 | 1,133 | 10,300 | 1,133 |
| 2025-02-20 | 1,122 | 1,145 | 1,101 | 1,129 | 14,000 | 1,129 |
| 2025-02-19 | 1,096 | 1,134 | 1,096 | 1,129 | 11,700 | 1,129 |
| 2025-02-18 | 1,092 | 1,124 | 1,091 | 1,096 | 6,800 | 1,096 |
| 2025-02-17 | 1,085 | 1,132 | 1,085 | 1,094 | 9,900 | 1,094 |
| 2025-02-14 | 1,110 | 1,120 | 1,086 | 1,086 | 13,700 | 1,086 |
| 2025-02-13 | 1,102 | 1,143 | 1,093 | 1,110 | 14,300 | 1,110 |
| 2025-02-12 | 1,133 | 1,145 | 1,087 | 1,105 | 19,200 | 1,105 |
| 2025-02-10 | 1,084 | 1,150 | 1,084 | 1,128 | 24,600 | 1,128 |
| 2025-02-07 | 1,092 | 1,116 | 1,080 | 1,084 | 24,000 | 1,084 |
| 2025-02-06 | 1,079 | 1,098 | 1,057 | 1,076 | 17,800 | 1,076 |
| 2025-02-05 | 1,032 | 1,072 | 1,032 | 1,072 | 14,300 | 1,072 |
| 2025-02-04 | 1,020 | 1,050 | 1,020 | 1,033 | 13,500 | 1,033 |
| 2025-02-03 | 1,046 | 1,046 | 1,000 | 1,017 | 17,700 | 1,017 |
| 2025-01-31 | 1,074 | 1,074 | 1,038 | 1,048 | 9,700 | 1,048 |
| 2025-01-30 | 1,060 | 1,064 | 1,030 | 1,064 | 35,700 | 1,064 |
| 2025-01-29 | 1,085 | 1,095 | 1,060 | 1,060 | 19,700 | 1,060 |
| 2025-01-28 | 1,042 | 1,089 | 1,042 | 1,085 | 21,700 | 1,085 |
| 2025-01-27 | 1,080 | 1,080 | 1,027 | 1,042 | 19,200 | 1,042 |
| 2025-01-24 | 1,057 | 1,070 | 1,030 | 1,066 | 23,100 | 1,066 |
| 2025-01-23 | 1,015 | 1,088 | 1,001 | 1,051 | 48,900 | 1,051 |
| 2025-01-22 | 982 | 1,011 | 966 | 1,009 | 21,400 | 1,009 |
| 2025-01-21 | 981 | 1,005 | 980 | 982 | 21,700 | 982 |
| 2025-01-20 | 980 | 997 | 950 | 980 | 47,200 | 980 |
| 2025-01-17 | 915 | 944 | 891 | 914 | 24,800 | 914 |
| 2025-01-16 | 966 | 982 | 917 | 917 | 30,300 | 917 |
| 2025-01-15 | 997 | 997 | 944 | 960 | 35,800 | 960 |
| 2025-01-14 | 1,049 | 1,049 | 960 | 997 | 92,600 | 997 |
| 2025-01-10 | 1,014 | 1,166 | 992 | 1,052 | 193,100 | 1,052 |
| 2025-01-09 | 1,031 | 1,037 | 990 | 1,025 | 48,600 | 1,025 |
| 2025-01-08 | 970 | 1,030 | 961 | 986 | 23,400 | 986 |
| 2025-01-07 | 960 | 1,000 | 945 | 971 | 26,700 | 971 |
| 2025-01-06 | 936 | 975 | 929 | 941 | 17,700 | 941 |
分割・併合履歴 ： [2019-08-29]1株→2株