1. HOME >
  2. 株価時系列 >
  3. 4440 >
  4. 2020年

4440 (株)ヴィッツ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302,5162,5162,4032,46935,8002,469
2020-12-292,3592,4952,3592,48770,9002,487
2020-12-282,4202,4252,3092,33265,2002,332
2020-12-252,4502,4762,4132,42028,4002,420
2020-12-242,4742,4742,4152,43044,2002,430
2020-12-232,4252,4912,4252,48546,7002,485
2020-12-222,6092,6092,4302,43793,4002,437
2020-12-212,6062,7092,5952,59835,3002,598
2020-12-182,6972,7002,5842,60642,6002,606
2020-12-172,6112,6832,5982,66331,9002,663
2020-12-162,6002,6702,5902,63838,0002,638
2020-12-152,6292,6352,5592,61344,1002,613
2020-12-142,5882,6742,5612,64751,5002,647
2020-12-112,5482,6202,5222,59749,5002,597
2020-12-102,6002,6062,4932,49849,9002,498
2020-12-092,5032,5742,4932,56246,2002,562
2020-12-082,4802,5952,4092,453101,2002,453
2020-12-072,5822,6082,4302,43071,9002,430
2020-12-042,5232,6452,5232,59347,7002,593
2020-12-032,6032,6472,5502,57074,6002,570
2020-12-022,5632,6622,5302,65361,2002,653
2020-12-012,5182,5852,4552,56673,2002,566
2020-11-302,6302,6372,5162,51966,1002,519
2020-11-272,6002,6512,5582,63760,8002,637
2020-11-262,6652,7112,6112,64345,2002,643
2020-11-252,7502,7502,6482,67971,8002,679
2020-11-242,7882,7882,6972,74353,5002,743
2020-11-202,7872,7882,6962,75431,4002,754
2020-11-192,7402,7962,6842,78773,2002,787
2020-11-182,6252,7432,6202,72069,8002,720
2020-11-172,9302,9302,6102,634149,2002,634
2020-11-162,8102,9002,7792,85982,9002,859
2020-11-132,8602,8832,7612,781111,4002,781
2020-11-122,7212,9602,7212,877142,2002,877
2020-11-112,6322,7612,6012,72032,8002,720
2020-11-102,8002,8072,6402,65860,8002,658
2020-11-092,7002,8402,6672,76355,6002,763
2020-11-062,7502,7502,6702,70034,0002,700
2020-11-052,6582,7412,6502,70044,4002,700
2020-11-042,5962,6822,5562,65856,9002,658
2020-11-022,5522,6092,5092,54635,5002,546
2020-10-302,6792,6792,5592,58187,5002,581
2020-10-292,7002,7392,6322,71946,2002,719
2020-10-282,6912,7422,6212,73955,3002,739
2020-10-272,6212,7782,6032,74043,6002,740
2020-10-262,7412,8192,6962,72164,8002,721
2020-10-232,7012,7392,5512,674109,4002,674
2020-10-222,7812,7912,6922,70158,2002,701
2020-10-212,8332,9172,8172,81841,6002,818
2020-10-202,9382,9852,8602,87545,2002,875
2020-10-192,8302,9832,7982,95099,3002,950
2020-10-162,8312,8802,7052,780192,9002,780
2020-10-153,0753,0802,8682,868140,9002,868
2020-10-142,9293,2202,9023,080157,0003,080
2020-10-133,2253,2353,0903,11099,6003,110
2020-10-123,1053,1203,0403,11551,1003,115
2020-10-093,0453,1252,9853,09089,3003,090
2020-10-083,0953,0953,0153,06080,6003,060
2020-10-073,1803,2603,0403,095161,1003,095
2020-10-063,2703,3203,1903,25065,6003,250
2020-10-053,2803,3253,2503,29550,7003,295
2020-10-023,3403,3703,1953,200112,5003,200
2020-09-303,5053,5503,3303,330106,1003,330
2020-09-293,4003,5553,3803,49594,9003,495
2020-09-283,3353,5103,3153,365100,9003,365
2020-09-253,4153,4953,2953,315126,7003,315
2020-09-243,6003,6653,4003,440178,8003,440
2020-09-233,6853,6853,5353,670112,7003,670
2020-09-183,5953,6853,5503,65591,5003,655
2020-09-173,6503,6503,5203,540133,5003,540
2020-09-163,8503,8903,6953,695188,4003,695
2020-09-153,6803,8403,5453,725253,9003,725
2020-09-143,4103,7503,4103,705265,6003,705
2020-09-113,2753,4653,2053,410170,1003,410
2020-09-103,4803,4803,2003,255190,6003,255
2020-09-093,3503,5303,3503,380155,5003,380
2020-09-083,6003,6453,4103,420203,7003,420
2020-09-073,5403,5403,2603,305292,9003,305
2020-09-043,6003,7803,5753,610241,4003,610
2020-09-033,9103,9503,7103,810162,8003,810
2020-09-024,0554,1303,8153,860348,2003,860
2020-09-013,6504,2403,6354,010757,0004,010
2020-08-313,7103,8753,5953,655398,3003,655
2020-08-283,9254,0503,3653,7101,239,9003,710
2020-08-274,5004,5003,9954,070891,9004,070
2020-08-264,3004,5103,9954,5101,316,9004,510
2020-08-253,3053,9803,3003,8101,201,9003,810
2020-08-242,9683,4202,9503,280620,6003,280
2020-08-212,6822,9212,6602,918325,8002,918
2020-08-202,6402,6652,5752,641129,9002,641
2020-08-192,5122,6452,5042,643111,3002,643
2020-08-182,5202,5832,4802,54389,9002,543
2020-08-172,4862,5302,3902,53085,6002,530
2020-08-142,4402,5532,4332,493143,3002,493
2020-08-132,4392,4502,3992,42654,7002,426
2020-08-122,4402,5402,3912,41973,5002,419
2020-08-112,3562,4552,2972,442114,7002,442
2020-08-072,3652,3722,2822,29576,2002,295
2020-08-062,4362,4372,3402,35477,9002,354
2020-08-052,3492,4412,3042,412109,9002,412
2020-08-042,3302,3902,2842,349103,6002,349
2020-08-032,4242,4242,2812,305114,8002,305
2020-07-312,5832,5832,3102,381272,8002,381
2020-07-302,5502,6442,4952,533235,3002,533
2020-07-292,4702,7002,3832,514449,6002,514
2020-07-282,4002,4272,3212,383122,9002,383
2020-07-272,4652,5552,4162,428226,4002,428
2020-07-222,2572,4492,2542,415212,4002,415
2020-07-212,1712,2502,1682,219231,3002,219
2020-07-202,2002,3362,1842,218183,9002,218
2020-07-172,2092,2382,1312,20084,8002,200
2020-07-162,3072,3102,1652,209158,1002,209
2020-07-152,5022,5692,2982,301245,6002,301
2020-07-142,5002,5402,3172,449477,0002,449
2020-07-132,3392,3392,1642,25595,3002,255
2020-07-102,3992,4002,2042,250128,2002,250
2020-07-092,3082,6482,3002,362363,7002,362
2020-07-082,0392,3292,0002,250170,1002,250
2020-07-071,9912,0301,9611,98052,0001,980
2020-07-062,1752,1851,9732,000251,1002,000
2020-07-031,7511,8251,7511,78526,5001,785
2020-07-021,8571,8911,7301,74755,2001,747
2020-07-011,8491,9401,8311,86642,2001,866
2020-06-301,8501,8971,7801,82047,1001,820
2020-06-291,8691,8731,8031,82060,9001,820
2020-06-261,9191,9511,8251,91448,5001,914
2020-06-251,9872,0031,9221,92843,4001,928
2020-06-242,0372,0702,0302,03017,6002,030
2020-06-232,1082,1702,0302,03061,9002,030
2020-06-222,0012,1852,0012,13056,8002,130
2020-06-192,1202,2202,0002,027194,4002,027
2020-06-181,9802,0801,9402,039110,8002,039
2020-06-171,7481,9801,7481,94584,6001,945
2020-06-161,7421,7531,7021,72627,3001,726
2020-06-151,7071,7881,6521,67241,9001,672
2020-06-121,6161,7301,6131,72365,1001,723
2020-06-111,8301,8341,6661,77667,8001,776
2020-06-101,7851,8631,7851,86328,3001,863
2020-06-091,8261,8451,7621,81837,4001,818
2020-06-081,8001,8571,7671,83158,4001,831
2020-06-051,7581,7751,6901,76548,1001,765
2020-06-041,7261,8211,7041,75668,9001,756
2020-06-031,8151,8161,7021,72658,3001,726
2020-06-021,7171,8301,6911,77580,5001,775
2020-06-011,6531,7201,6311,68671,3001,686
2020-05-291,5261,6451,5261,62059,4001,620
2020-05-281,6291,6291,5201,52677,5001,526
2020-05-271,5261,6001,5111,56027,7001,560
2020-05-261,5641,6191,5021,55963,7001,559
2020-05-251,5401,5401,5051,53431,3001,534
2020-05-221,4901,5501,4561,50064,2001,500
2020-05-211,4531,5151,4411,49078,9001,490
2020-05-201,3451,4491,3451,427235,0001,427
2020-05-191,3951,4301,3951,39543,8001,395
2020-05-181,4001,4351,3801,43511,9001,435
2020-05-151,4321,4391,3891,42314,7001,423
2020-05-141,5001,5101,4101,43219,9001,432
2020-05-131,4101,5201,4001,50924,1001,509
2020-05-121,4201,4401,3861,4409,0001,440
2020-05-111,3991,4381,3741,42014,8001,420
2020-05-081,3881,4011,3601,39913,7001,399
2020-05-071,3381,4271,3381,3977,6001,397
2020-05-011,4001,4001,3511,35212,9001,352
2020-04-301,4601,4721,4101,41012,8001,410
2020-04-281,4651,4651,3501,45014,9001,450
2020-04-271,3391,4711,3021,42238,7001,422
2020-04-241,2841,3661,2411,29228,6001,292
2020-04-231,2701,3221,2421,26323,4001,263
2020-04-221,2701,2701,2001,20530,8001,205
2020-04-211,4001,4001,3061,33020,6001,330
2020-04-201,4801,4981,4121,42026,8001,420
2020-04-171,5701,6491,4371,46553,5001,465
2020-04-161,5811,7281,5081,601116,9001,601
2020-04-151,6001,7011,4801,70195,9001,701
2020-04-141,3111,4011,3111,40135,2001,401
2020-04-131,2001,2001,1011,10114,1001,101
2020-04-101,1001,1611,0571,15817,3001,158
2020-04-091,0171,0701,0171,0708,3001,070
2020-04-089591,0109439937,800993
2020-04-079841,0359759886,700988
2020-04-069309919309753,300975
2020-04-039509649429504,800950
2020-04-029609639419413,800941
2020-04-019751,0009609606,300960
2020-03-319911,0039719757,000975
2020-03-309641,00393696011,400960
2020-03-271,0401,0561,0041,00410,2001,004
2020-03-261,0751,1281,0151,03026,3001,030
2020-03-251,1511,2131,1311,19617,0001,196
2020-03-249791,0739501,03112,1001,031
2020-03-239309319009235,000923
2020-03-191,0051,02093693615,000936
2020-03-181,0391,1101,0201,06513,2001,065
2020-03-179361,0049209949,100994
2020-03-161,0051,00594896910,500969
2020-03-1398898885190030,600900
2020-03-121,0371,05097098926,100989
2020-03-111,2131,2131,0761,09714,7001,097
2020-03-101,0701,1551,0041,11730,6001,117
2020-03-091,2951,2951,0801,12532,7001,125
2020-03-061,3911,3911,3501,3518,6001,351
2020-03-051,4111,4691,4111,4212,9001,421
2020-03-041,3681,4321,3611,40113,5001,401
2020-03-031,5051,5051,3731,37311,5001,373
2020-03-021,3871,5201,3781,44917,0001,449
2020-02-281,4001,4501,3641,36432,5001,364
2020-02-271,6041,6041,4821,49028,6001,490
2020-02-261,6301,6581,5821,60418,1001,604
2020-02-251,5801,7021,5501,67821,2001,678
2020-02-211,8001,8001,7581,7617,7001,761
2020-02-201,8091,8151,7881,78810,5001,788
2020-02-191,7941,8351,7941,8095,0001,809
2020-02-181,8701,8701,7911,79115,5001,791
2020-02-171,8191,8851,8131,83225,8001,832
2020-02-141,8451,8451,8171,8178,1001,817
2020-02-131,8401,8591,8381,8545,6001,854
2020-02-121,8291,8741,8291,8625,6001,862
2020-02-101,8981,9101,8401,8439,9001,843
2020-02-071,9301,9301,8811,8997,3001,899
2020-02-061,9301,9501,9211,9335,6001,933
2020-02-051,9141,9441,8991,9269,1001,926
2020-02-041,9041,9331,8641,9097,6001,909
2020-02-031,8211,8871,8211,86310,8001,863
2020-01-311,8701,9351,8601,90518,7001,905
2020-01-301,9511,9531,8121,87239,8001,872
2020-01-292,0012,0011,9501,97213,3001,972
2020-01-281,9652,0231,9502,00119,4002,001
2020-01-271,9651,9901,9521,96927,7001,969
2020-01-242,1452,1452,0502,06535,1002,065
2020-01-232,1702,1762,1322,15016,9002,150
2020-01-222,1632,1852,1602,1679,0002,167
2020-01-212,2392,2392,1632,17415,0002,174
2020-01-202,1702,2142,1702,2037,9002,203
2020-01-172,1652,1752,1352,17014,6002,170
2020-01-162,1962,2382,1502,16626,0002,166
2020-01-152,1232,2402,1212,19639,8002,196
2020-01-142,1012,2282,0602,12096,0002,120
2020-01-102,2422,3192,2422,28537,8002,285
2020-01-092,2072,2452,1992,23734,9002,237
2020-01-082,2602,2602,1592,19944,0002,199
2020-01-072,2382,2892,2342,24024,5002,240
2020-01-062,2812,3002,2202,22846,9002,228

分割・併合履歴 ： [2019-08-29]1株→2株