4490 (株)ビザスク 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 | 789 | 800 | 741 | 761 | 125,500 | 761 |
| 2024-04-25 | 791 | 810 | 790 | 790 | 43,200 | 790 |
| 2024-04-24 | 811 | 811 | 791 | 800 | 40,300 | 800 |
| 2024-04-23 | 838 | 851 | 795 | 811 | 86,000 | 811 |
| 2024-04-22 | 820 | 837 | 812 | 831 | 36,800 | 831 |
| 2024-04-19 | 882 | 893 | 791 | 811 | 223,700 | 811 |
| 2024-04-18 | 860 | 926 | 835 | 906 | 203,000 | 906 |
| 2024-04-17 | 825 | 889 | 804 | 873 | 295,100 | 873 |
| 2024-04-16 | 796 | 839 | 786 | 795 | 94,400 | 795 |
| 2024-04-15 | 790 | 880 | 779 | 811 | 306,400 | 811 |
| 2024-04-12 | 870 | 876 | 844 | 865 | 38,700 | 865 |
| 2024-04-11 | 847 | 870 | 831 | 870 | 24,400 | 870 |
| 2024-04-10 | 854 | 872 | 847 | 859 | 21,500 | 859 |
| 2024-04-09 | 840 | 854 | 839 | 854 | 12,300 | 854 |
| 2024-04-08 | 868 | 868 | 838 | 845 | 14,300 | 845 |
| 2024-04-05 | 840 | 876 | 835 | 865 | 36,400 | 865 |
| 2024-04-04 | 862 | 862 | 822 | 848 | 49,500 | 848 |
| 2024-04-03 | 859 | 876 | 845 | 867 | 23,600 | 867 |
| 2024-04-02 | 898 | 898 | 860 | 865 | 36,700 | 865 |
| 2024-04-01 | 924 | 924 | 883 | 885 | 48,200 | 885 |
| 2024-03-29 | 906 | 915 | 903 | 915 | 15,600 | 915 |
| 2024-03-28 | 910 | 926 | 904 | 905 | 18,000 | 905 |
| 2024-03-27 | 908 | 916 | 905 | 909 | 8,300 | 909 |
| 2024-03-26 | 923 | 923 | 903 | 907 | 35,900 | 907 |
| 2024-03-25 | 942 | 954 | 923 | 927 | 35,600 | 927 |
| 2024-03-22 | 943 | 954 | 937 | 942 | 23,500 | 942 |
| 2024-03-21 | 946 | 970 | 939 | 958 | 70,800 | 958 |
| 2024-03-19 | 926 | 944 | 920 | 944 | 15,100 | 944 |
| 2024-03-18 | 918 | 950 | 909 | 929 | 47,400 | 929 |
| 2024-03-15 | 920 | 929 | 905 | 916 | 33,900 | 916 |
| 2024-03-14 | 918 | 928 | 906 | 920 | 14,700 | 920 |
| 2024-03-13 | 929 | 946 | 915 | 915 | 22,500 | 915 |
| 2024-03-12 | 927 | 940 | 903 | 930 | 21,600 | 930 |
| 2024-03-11 | 906 | 934 | 905 | 920 | 44,100 | 920 |
| 2024-03-08 | 914 | 914 | 892 | 906 | 55,300 | 906 |
| 2024-03-07 | 920 | 922 | 899 | 912 | 26,000 | 912 |
| 2024-03-06 | 908 | 943 | 904 | 915 | 17,700 | 915 |
| 2024-03-05 | 920 | 923 | 895 | 913 | 22,700 | 913 |
| 2024-03-04 | 920 | 948 | 919 | 924 | 14,700 | 924 |
| 2024-03-01 | 936 | 955 | 916 | 917 | 22,100 | 917 |
| 2024-02-29 | 937 | 954 | 920 | 925 | 19,600 | 925 |
| 2024-02-28 | 950 | 970 | 932 | 956 | 39,500 | 956 |
| 2024-02-27 | 933 | 963 | 926 | 958 | 94,300 | 958 |
| 2024-02-26 | 910 | 950 | 901 | 944 | 38,800 | 944 |
| 2024-02-22 | 944 | 944 | 910 | 912 | 41,100 | 912 |
| 2024-02-21 | 965 | 965 | 932 | 944 | 33,900 | 944 |
| 2024-02-20 | 980 | 980 | 951 | 968 | 40,700 | 968 |
| 2024-02-19 | 930 | 975 | 919 | 975 | 94,200 | 975 |
| 2024-02-16 | 896 | 945 | 886 | 935 | 114,200 | 935 |
| 2024-02-15 | 875 | 900 | 857 | 896 | 48,900 | 896 |
| 2024-02-14 | 880 | 880 | 859 | 866 | 66,300 | 866 |
| 2024-02-13 | 894 | 907 | 874 | 890 | 37,700 | 890 |
| 2024-02-09 | 880 | 891 | 865 | 879 | 52,200 | 879 |
| 2024-02-08 | 886 | 897 | 865 | 885 | 47,300 | 885 |
| 2024-02-07 | 896 | 900 | 884 | 886 | 73,100 | 886 |
| 2024-02-06 | 910 | 910 | 899 | 899 | 22,000 | 899 |
| 2024-02-05 | 919 | 924 | 895 | 910 | 34,400 | 910 |
| 2024-02-02 | 909 | 941 | 904 | 924 | 86,900 | 924 |
| 2024-02-01 | 926 | 926 | 886 | 909 | 107,400 | 909 |
| 2024-01-31 | 933 | 944 | 905 | 926 | 125,000 | 926 |
| 2024-01-30 | 982 | 1,002 | 931 | 948 | 138,100 | 948 |
| 2024-01-29 | 1,025 | 1,026 | 986 | 990 | 53,600 | 990 |
| 2024-01-26 | 1,028 | 1,040 | 1,018 | 1,026 | 41,400 | 1,026 |
| 2024-01-25 | 1,050 | 1,053 | 1,026 | 1,033 | 57,700 | 1,033 |
| 2024-01-24 | 986 | 1,064 | 985 | 1,058 | 99,900 | 1,058 |
| 2024-01-23 | 996 | 1,000 | 972 | 972 | 33,200 | 972 |
| 2024-01-22 | 949 | 1,003 | 945 | 1,000 | 90,200 | 1,000 |
| 2024-01-19 | 952 | 952 | 909 | 926 | 87,500 | 926 |
| 2024-01-18 | 937 | 1,015 | 925 | 952 | 140,500 | 952 |
| 2024-01-17 | 906 | 962 | 903 | 941 | 70,400 | 941 |
| 2024-01-16 | 995 | 1,002 | 909 | 910 | 132,500 | 910 |
| 2024-01-15 | 1,004 | 1,004 | 947 | 995 | 142,700 | 995 |
| 2024-01-12 | 996 | 999 | 947 | 999 | 62,500 | 999 |
| 2024-01-11 | 994 | 997 | 969 | 992 | 76,200 | 992 |
| 2024-01-10 | 997 | 1,015 | 993 | 993 | 17,000 | 993 |
| 2024-01-09 | 1,013 | 1,021 | 994 | 1,002 | 22,100 | 1,002 |
| 2024-01-05 | 1,010 | 1,010 | 987 | 998 | 25,800 | 998 |
| 2024-01-04 | 946 | 1,022 | 936 | 1,016 | 54,500 | 1,016 |
分割・併合履歴 ： なし
