4440 (株)ヴィッツの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	890	895	879	883	4,300	883
2023-12-28	856	893	856	893	5,700	893
2023-12-27	848	867	848	856	12,200	856
2023-12-26	853	857	846	847	15,200	847
2023-12-25	863	865	848	848	15,200	848
2023-12-22	872	878	855	858	9,200	858
2023-12-21	881	884	865	865	8,900	865
2023-12-20	899	900	885	889	9,100	889
2023-12-19	890	900	872	899	11,100	899
2023-12-18	900	910	871	890	12,600	890
2023-12-15	902	910	872	910	39,400	910
2023-12-14	863	877	852	857	11,800	857
2023-12-13	870	877	861	874	11,300	874
2023-12-12	890	895	875	881	10,200	881
2023-12-11	890	906	890	892	5,700	892
2023-12-08	900	902	885	890	16,000	890
2023-12-07	932	933	904	917	8,800	917
2023-12-06	945	945	934	943	6,400	943
2023-12-05	933	942	930	930	7,400	930
2023-12-04	948	948	924	929	10,200	929
2023-12-01	940	946	925	925	7,900	925
2023-11-30	946	952	940	940	3,600	940
2023-11-29	956	967	953	953	7,300	953
2023-11-28	954	960	947	960	3,000	960
2023-11-27	967	976	954	954	5,700	954
2023-11-24	958	963	949	952	4,100	952
2023-11-22	961	967	945	955	6,100	955
2023-11-21	996	996	969	969	4,200	969
2023-11-20	975	996	975	989	9,800	989
2023-11-17	930	977	930	976	13,200	976
2023-11-16	949	952	933	933	7,800	933
2023-11-15	941	948	916	944	16,600	944
2023-11-14	945	948	919	941	5,400	941
2023-11-13	959	959	940	941	4,600	941
2023-11-10	948	959	937	959	8,900	959
2023-11-09	948	971	937	963	9,900	963
2023-11-08	971	980	940	942	9,700	942
2023-11-07	981	983	960	961	10,500	961
2023-11-06	951	982	951	976	8,900	976
2023-11-02	934	967	934	950	17,400	950
2023-11-01	924	935	912	925	21,900	925
2023-10-31	948	948	899	924	36,300	924
2023-10-30	977	1,004	944	944	49,400	944
2023-10-27	947	982	945	982	15,800	982
2023-10-26	940	947	925	947	25,700	947
2023-10-25	928	943	917	938	31,700	938
2023-10-24	865	915	848	913	51,100	913
2023-10-23	889	904	850	859	43,800	859
2023-10-20	884	899	863	890	25,300	890
2023-10-19	925	932	889	898	37,800	898
2023-10-18	932	949	927	940	9,900	940
2023-10-17	944	971	916	940	28,200	940
2023-10-16	967	968	932	941	55,100	941
2023-10-13	1,036	1,079	967	969	76,900	969
2023-10-12	1,020	1,029	1,004	1,029	30,600	1,029
2023-10-11	1,041	1,041	1,010	1,010	17,100	1,010
2023-10-10	1,054	1,066	1,026	1,033	15,000	1,033
2023-10-06	1,030	1,049	1,029	1,044	9,600	1,044
2023-10-05	1,000	1,040	1,000	1,036	12,500	1,036
2023-10-04	1,015	1,040	994	994	29,800	994
2023-10-03	1,103	1,119	1,041	1,044	36,200	1,044
2023-10-02	1,147	1,162	1,118	1,120	13,500	1,120
2023-09-29	1,152	1,168	1,141	1,147	11,600	1,147
2023-09-28	1,143	1,163	1,126	1,152	16,100	1,152
2023-09-27	1,130	1,145	1,129	1,142	6,200	1,142
2023-09-26	1,152	1,152	1,132	1,133	8,300	1,133
2023-09-25	1,110	1,149	1,110	1,144	12,300	1,144
2023-09-22	1,100	1,124	1,094	1,110	11,100	1,110
2023-09-21	1,130	1,140	1,108	1,113	16,100	1,113
2023-09-20	1,144	1,155	1,121	1,121	14,400	1,121
2023-09-19	1,170	1,196	1,135	1,153	23,600	1,153
2023-09-15	1,140	1,192	1,126	1,170	39,800	1,170
2023-09-14	1,134	1,137	1,112	1,114	9,500	1,114
2023-09-13	1,150	1,153	1,134	1,134	18,100	1,134
2023-09-12	1,139	1,150	1,138	1,150	2,100	1,150
2023-09-11	1,150	1,163	1,127	1,139	13,200	1,139
2023-09-08	1,134	1,158	1,129	1,150	20,600	1,150
2023-09-07	1,125	1,137	1,122	1,137	19,200	1,137
2023-09-06	1,120	1,135	1,104	1,125	17,400	1,125
2023-09-05	1,088	1,121	1,083	1,121	31,400	1,121
2023-09-04	1,091	1,101	1,082	1,088	13,400	1,088
2023-09-01	1,105	1,105	1,080	1,084	14,800	1,084
2023-08-31	1,110	1,115	1,097	1,100	12,000	1,100
2023-08-30	1,118	1,118	1,092	1,110	22,100	1,110
2023-08-29	1,077	1,119	1,077	1,103	28,900	1,103
2023-08-28	1,100	1,107	1,085	1,094	17,500	1,094
2023-08-25	1,084	1,097	1,067	1,084	16,900	1,084
2023-08-24	1,090	1,100	1,084	1,096	14,600	1,096
2023-08-23	1,072	1,100	1,072	1,090	15,500	1,090
2023-08-22	1,067	1,089	1,067	1,074	15,300	1,074
2023-08-21	1,040	1,084	1,040	1,070	15,800	1,070
2023-08-18	1,044	1,059	1,036	1,040	16,400	1,040
2023-08-17	1,060	1,062	1,034	1,055	23,000	1,055
2023-08-16	1,070	1,079	1,049	1,057	20,800	1,057
2023-08-15	1,077	1,082	1,049	1,070	20,100	1,070
2023-08-14	1,077	1,095	1,077	1,084	16,900	1,084
2023-08-10	1,095	1,096	1,072	1,083	8,700	1,083
2023-08-09	1,092	1,102	1,084	1,101	10,700	1,101
2023-08-08	1,091	1,109	1,076	1,102	29,500	1,102
2023-08-07	1,050	1,098	1,042	1,085	26,100	1,085
2023-08-04	1,056	1,075	1,049	1,066	29,500	1,066
2023-08-03	1,076	1,080	1,058	1,061	26,500	1,061
2023-08-02	1,134	1,134	1,091	1,092	33,000	1,092
2023-08-01	1,149	1,151	1,125	1,129	18,600	1,129
2023-07-31	1,137	1,157	1,135	1,141	22,200	1,141
2023-07-28	1,151	1,162	1,127	1,137	43,000	1,137
2023-07-27	1,149	1,172	1,149	1,168	13,400	1,168
2023-07-26	1,176	1,176	1,147	1,149	18,200	1,149
2023-07-25	1,170	1,187	1,159	1,176	12,400	1,176
2023-07-24	1,176	1,180	1,158	1,168	16,100	1,168
2023-07-21	1,175	1,181	1,157	1,166	21,400	1,166
2023-07-20	1,220	1,220	1,174	1,176	41,300	1,176
2023-07-19	1,192	1,235	1,174	1,223	32,800	1,223
2023-07-18	1,143	1,245	1,143	1,192	118,800	1,192
2023-07-14	1,438	1,444	1,383	1,383	71,900	1,383
2023-07-13	1,432	1,433	1,349	1,400	56,600	1,400
2023-07-12	1,430	1,456	1,418	1,425	23,400	1,425
2023-07-11	1,451	1,468	1,416	1,421	30,000	1,421
2023-07-10	1,471	1,475	1,446	1,451	14,300	1,451
2023-07-07	1,477	1,477	1,435	1,458	14,800	1,458
2023-07-06	1,510	1,510	1,456	1,477	28,000	1,477
2023-07-05	1,520	1,520	1,499	1,515	16,400	1,515
2023-07-04	1,525	1,541	1,501	1,517	20,000	1,517
2023-07-03	1,537	1,562	1,519	1,525	24,500	1,525
2023-06-30	1,510	1,530	1,490	1,526	22,800	1,526
2023-06-29	1,485	1,517	1,469	1,505	26,800	1,505
2023-06-28	1,486	1,486	1,441	1,470	19,100	1,470
2023-06-27	1,459	1,490	1,416	1,457	36,200	1,457
2023-06-26	1,470	1,513	1,443	1,482	41,200	1,482
2023-06-23	1,510	1,529	1,440	1,478	50,700	1,478
2023-06-22	1,514	1,570	1,462	1,510	76,200	1,510
2023-06-21	1,540	1,570	1,495	1,523	45,800	1,523
2023-06-20	1,597	1,597	1,537	1,546	59,500	1,546
2023-06-19	1,526	1,598	1,526	1,586	89,900	1,586
2023-06-16	1,512	1,518	1,470	1,499	35,600	1,499
2023-06-15	1,480	1,531	1,468	1,496	69,000	1,496
2023-06-14	1,402	1,499	1,402	1,466	60,300	1,466
2023-06-13	1,422	1,440	1,388	1,412	27,900	1,412
2023-06-12	1,423	1,441	1,381	1,421	30,500	1,421
2023-06-09	1,444	1,469	1,408	1,433	29,500	1,433
2023-06-08	1,386	1,446	1,386	1,423	35,400	1,423
2023-06-07	1,408	1,424	1,360	1,411	28,100	1,411
2023-06-06	1,364	1,416	1,350	1,393	34,900	1,393
2023-06-05	1,335	1,380	1,316	1,365	49,700	1,365
2023-06-02	1,315	1,350	1,290	1,306	28,900	1,306
2023-06-01	1,290	1,325	1,278	1,285	34,100	1,285
2023-05-31	1,310	1,337	1,281	1,313	54,100	1,313
2023-05-30	1,322	1,362	1,270	1,328	158,800	1,328
2023-05-29	1,180	1,340	1,161	1,311	300,800	1,311
2023-05-26	1,139	1,139	1,100	1,102	20,800	1,102
2023-05-25	1,150	1,186	1,117	1,132	45,900	1,132
2023-05-24	1,083	1,198	1,051	1,150	134,500	1,150
2023-05-23	1,051	1,101	1,051	1,063	11,100	1,063
2023-05-22	1,053	1,076	1,053	1,062	19,000	1,062
2023-05-19	1,062	1,109	1,061	1,076	28,500	1,076
2023-05-18	1,120	1,120	1,054	1,079	14,200	1,079
2023-05-17	1,093	1,117	1,088	1,115	8,200	1,115
2023-05-16	1,121	1,127	1,080	1,092	19,300	1,092
2023-05-15	1,115	1,118	1,092	1,114	13,800	1,114
2023-05-12	1,135	1,138	1,107	1,115	10,900	1,115
2023-05-11	1,187	1,187	1,122	1,127	24,200	1,127
2023-05-10	1,159	1,205	1,157	1,185	14,000	1,185
2023-05-09	1,182	1,197	1,161	1,169	19,000	1,169
2023-05-08	1,196	1,229	1,176	1,188	21,200	1,188
2023-05-02	1,147	1,211	1,131	1,192	43,600	1,192
2023-05-01	1,128	1,190	1,128	1,156	39,800	1,156
2023-04-28	1,118	1,136	1,100	1,123	35,700	1,123
2023-04-27	1,092	1,150	1,090	1,118	35,800	1,118
2023-04-26	1,100	1,125	1,087	1,092	30,100	1,092
2023-04-25	1,140	1,157	1,107	1,107	50,500	1,107
2023-04-24	1,177	1,235	1,141	1,150	67,800	1,150
2023-04-21	1,200	1,287	1,172	1,185	144,700	1,185
2023-04-20	1,079	1,297	1,077	1,230	238,400	1,230
2023-04-19	1,109	1,128	1,055	1,058	32,900	1,058
2023-04-18	1,029	1,130	1,017	1,088	130,800	1,088
2023-04-17	1,020	1,041	994	1,027	54,300	1,027
2023-04-14	981	1,030	971	1,020	33,100	1,020
2023-04-13	970	979	960	977	10,200	977
2023-04-12	966	969	958	963	12,300	963
2023-04-11	983	983	958	966	31,000	966
2023-04-10	1,004	1,022	980	994	35,000	994
2023-04-07	945	1,044	945	1,009	123,200	1,009
2023-04-06	932	951	921	921	20,900	921
2023-04-05	983	999	941	942	26,400	942
2023-04-04	1,001	1,033	983	984	41,100	984
2023-04-03	990	1,019	947	1,014	96,800	1,014
2023-03-31	930	1,063	930	990	319,000	990
2023-03-30	917	922	913	913	6,900	913
2023-03-29	890	916	886	910	15,300	910
2023-03-28	907	907	893	893	7,400	893
2023-03-27	893	926	891	912	39,800	912
2023-03-24	865	884	865	884	11,900	884
2023-03-23	855	866	851	864	7,700	864
2023-03-22	855	871	847	853	11,600	853
2023-03-20	870	870	852	852	12,200	852
2023-03-17	871	872	856	860	21,000	860
2023-03-16	880	880	861	862	12,200	862
2023-03-15	886	889	880	880	7,100	880
2023-03-14	910	910	883	886	17,300	886
2023-03-13	922	924	910	914	7,000	914
2023-03-10	925	936	921	922	7,200	922
2023-03-09	930	940	928	938	5,200	938
2023-03-08	931	937	931	932	4,200	932
2023-03-07	940	942	932	932	6,200	932
2023-03-06	938	947	938	939	2,000	939
2023-03-03	935	941	934	935	5,100	935
2023-03-02	947	947	932	940	5,100	940
2023-03-01	957	957	933	940	3,700	940
2023-02-28	956	960	949	957	7,300	957
2023-02-27	928	956	928	956	13,300	956
2023-02-24	917	919	915	919	4,900	919
2023-02-22	917	919	909	919	8,900	919
2023-02-21	916	920	911	916	4,100	916
2023-02-20	915	922	913	916	5,500	916
2023-02-17	920	936	911	915	17,400	915
2023-02-16	920	925	919	919	4,200	919
2023-02-15	921	925	916	920	2,600	920
2023-02-14	930	930	920	921	5,600	921
2023-02-13	938	940	925	930	3,400	930
2023-02-10	945	946	938	938	3,700	938
2023-02-09	947	947	938	945	2,700	945
2023-02-08	941	950	940	947	3,800	947
2023-02-07	944	948	937	941	2,100	941
2023-02-06	951	951	938	938	5,700	938
2023-02-03	937	949	935	945	3,200	945
2023-02-02	944	944	933	937	5,800	937
2023-02-01	965	965	935	935	14,400	935
2023-01-31	955	969	955	969	4,300	969
2023-01-30	967	967	949	954	15,600	954
2023-01-27	969	974	967	967	4,300	967
2023-01-26	979	980	971	980	6,700	980
2023-01-25	956	976	956	970	5,700	970
2023-01-24	958	969	952	969	9,700	969
2023-01-23	949	955	949	955	1,900	955
2023-01-20	950	952	939	950	3,000	950
2023-01-19	943	951	943	950	2,700	950
2023-01-18	930	945	930	943	4,200	943
2023-01-17	941	941	925	930	7,400	930
2023-01-16	923	944	914	942	7,700	942
2023-01-13	923	932	911	923	10,600	923
2023-01-12	940	943	922	922	9,300	922
2023-01-11	927	937	927	933	3,400	933
2023-01-10	940	940	935	935	1,800	935
2023-01-06	916	942	916	936	4,000	936
2023-01-05	929	934	920	920	6,100	920
2023-01-04	939	947	919	929	13,300	929

分割・併合履歴： [2019-08-29]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

4440 (株)ヴィッツ の時系列データ [2023年度]

4440 (株)ヴィッツの時系列データ [2023年度]