4490 (株)ビザスク 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 |
|---|---|---|---|---|---|---|
| 2025-04-08 | 800 | 875 | 800 | 860 | 65,400 | 860 |
| 2025-04-07 | 765 | 830 | 761 | 762 | 78,200 | 762 |
| 2025-04-04 | 941 | 950 | 868 | 900 | 108,400 | 900 |
| 2025-04-03 | 945 | 970 | 941 | 962 | 29,500 | 962 |
| 2025-04-02 | 1,004 | 1,004 | 984 | 990 | 30,100 | 990 |
| 2025-04-01 | 1,037 | 1,037 | 985 | 1,000 | 22,700 | 1,000 |
| 2025-03-31 | 1,024 | 1,024 | 1,001 | 1,007 | 19,200 | 1,007 |
| 2025-03-28 | 1,053 | 1,076 | 1,045 | 1,045 | 35,600 | 1,045 |
| 2025-03-27 | 1,075 | 1,076 | 1,050 | 1,075 | 19,500 | 1,075 |
| 2025-03-26 | 1,018 | 1,074 | 1,010 | 1,074 | 51,700 | 1,074 |
| 2025-03-25 | 1,003 | 1,015 | 1,000 | 1,001 | 16,900 | 1,001 |
| 2025-03-24 | 1,032 | 1,032 | 1,002 | 1,002 | 25,500 | 1,002 |
| 2025-03-21 | 1,032 | 1,033 | 1,014 | 1,033 | 29,800 | 1,033 |
| 2025-03-19 | 1,020 | 1,040 | 1,012 | 1,032 | 44,800 | 1,032 |
| 2025-03-18 | 991 | 1,019 | 990 | 1,015 | 28,500 | 1,015 |
| 2025-03-17 | 1,010 | 1,011 | 990 | 990 | 28,600 | 990 |
| 2025-03-14 | 985 | 1,004 | 980 | 998 | 30,300 | 998 |
| 2025-03-13 | 1,045 | 1,045 | 1,000 | 1,000 | 29,000 | 1,000 |
| 2025-03-12 | 998 | 1,029 | 998 | 1,029 | 24,800 | 1,029 |
| 2025-03-11 | 988 | 1,002 | 970 | 1,002 | 51,500 | 1,002 |
| 2025-03-10 | 1,000 | 1,015 | 990 | 995 | 35,500 | 995 |
| 2025-03-07 | 1,008 | 1,018 | 995 | 999 | 47,600 | 999 |
| 2025-03-06 | 1,031 | 1,044 | 1,021 | 1,027 | 22,100 | 1,027 |
| 2025-03-05 | 1,033 | 1,050 | 1,012 | 1,031 | 26,000 | 1,031 |
| 2025-03-04 | 1,068 | 1,068 | 1,030 | 1,044 | 75,100 | 1,044 |
| 2025-03-03 | 1,135 | 1,154 | 1,080 | 1,094 | 24,000 | 1,094 |
| 2025-02-28 | 1,158 | 1,172 | 1,108 | 1,124 | 30,400 | 1,124 |
| 2025-02-27 | 1,134 | 1,180 | 1,134 | 1,175 | 28,800 | 1,175 |
| 2025-02-26 | 1,111 | 1,153 | 1,111 | 1,133 | 26,000 | 1,133 |
| 2025-02-25 | 1,150 | 1,157 | 1,118 | 1,118 | 23,600 | 1,118 |
| 2025-02-21 | 1,177 | 1,187 | 1,165 | 1,169 | 17,500 | 1,169 |
| 2025-02-20 | 1,180 | 1,230 | 1,179 | 1,190 | 30,100 | 1,190 |
| 2025-02-19 | 1,176 | 1,184 | 1,154 | 1,169 | 24,300 | 1,169 |
| 2025-02-18 | 1,193 | 1,229 | 1,180 | 1,193 | 97,400 | 1,193 |
| 2025-02-17 | 1,205 | 1,239 | 1,162 | 1,193 | 69,200 | 1,193 |
| 2025-02-14 | 1,260 | 1,268 | 1,206 | 1,207 | 47,000 | 1,207 |
| 2025-02-13 | 1,235 | 1,267 | 1,214 | 1,256 | 43,900 | 1,256 |
| 2025-02-12 | 1,256 | 1,257 | 1,210 | 1,239 | 79,500 | 1,239 |
| 2025-02-10 | 1,257 | 1,285 | 1,250 | 1,256 | 66,000 | 1,256 |
| 2025-02-07 | 1,238 | 1,277 | 1,219 | 1,270 | 62,000 | 1,270 |
| 2025-02-06 | 1,195 | 1,238 | 1,180 | 1,227 | 45,300 | 1,227 |
| 2025-02-05 | 1,188 | 1,203 | 1,167 | 1,195 | 31,600 | 1,195 |
| 2025-02-04 | 1,152 | 1,197 | 1,139 | 1,171 | 41,300 | 1,171 |
| 2025-02-03 | 1,138 | 1,155 | 1,120 | 1,137 | 52,500 | 1,137 |
| 2025-01-31 | 1,082 | 1,139 | 1,070 | 1,139 | 44,900 | 1,139 |
| 2025-01-30 | 1,093 | 1,102 | 1,071 | 1,086 | 24,600 | 1,086 |
| 2025-01-29 | 1,045 | 1,102 | 1,045 | 1,088 | 30,300 | 1,088 |
| 2025-01-28 | 1,041 | 1,065 | 1,030 | 1,045 | 16,500 | 1,045 |
| 2025-01-27 | 1,043 | 1,082 | 1,043 | 1,044 | 40,700 | 1,044 |
| 2025-01-24 | 992 | 1,048 | 992 | 1,038 | 32,300 | 1,038 |
| 2025-01-23 | 998 | 1,002 | 983 | 991 | 12,300 | 991 |
| 2025-01-22 | 990 | 1,007 | 990 | 999 | 15,200 | 999 |
| 2025-01-21 | 1,015 | 1,015 | 978 | 995 | 40,300 | 995 |
| 2025-01-20 | 1,000 | 1,027 | 991 | 1,001 | 15,700 | 1,001 |
| 2025-01-17 | 1,009 | 1,017 | 998 | 1,000 | 19,200 | 1,000 |
| 2025-01-16 | 1,046 | 1,053 | 990 | 999 | 48,400 | 999 |
| 2025-01-15 | 1,048 | 1,107 | 1,016 | 1,046 | 62,000 | 1,046 |
| 2025-01-14 | 1,084 | 1,129 | 1,007 | 1,057 | 236,300 | 1,057 |
| 2025-01-10 | 1,077 | 1,124 | 1,073 | 1,097 | 83,500 | 1,097 |
| 2025-01-09 | 1,080 | 1,080 | 1,053 | 1,077 | 28,000 | 1,077 |
| 2025-01-08 | 1,066 | 1,073 | 1,051 | 1,060 | 38,600 | 1,060 |
| 2025-01-07 | 1,057 | 1,085 | 1,057 | 1,066 | 28,400 | 1,066 |
| 2025-01-06 | 1,105 | 1,106 | 1,052 | 1,055 | 56,400 | 1,055 |
分割・併合履歴 ： なし