5071 (株)ヴィス 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 | 1,222 | 1,238 | 1,216 | 1,232 | 5,400 | 1,232 |
| 2025-05-21 | 1,215 | 1,245 | 1,210 | 1,233 | 16,600 | 1,233 |
| 2025-05-20 | 1,213 | 1,237 | 1,213 | 1,213 | 15,700 | 1,213 |
| 2025-05-19 | 1,221 | 1,233 | 1,219 | 1,221 | 12,000 | 1,221 |
| 2025-05-16 | 1,272 | 1,280 | 1,217 | 1,222 | 16,500 | 1,222 |
| 2025-05-15 | 1,220 | 1,274 | 1,186 | 1,269 | 62,500 | 1,269 |
| 2025-05-14 | 1,280 | 1,294 | 1,260 | 1,280 | 19,100 | 1,280 |
| 2025-05-13 | 1,269 | 1,278 | 1,265 | 1,278 | 7,400 | 1,278 |
| 2025-05-12 | 1,251 | 1,265 | 1,251 | 1,260 | 9,000 | 1,260 |
| 2025-05-09 | 1,259 | 1,267 | 1,248 | 1,250 | 3,800 | 1,250 |
| 2025-05-08 | 1,249 | 1,259 | 1,236 | 1,246 | 6,400 | 1,246 |
| 2025-05-07 | 1,264 | 1,296 | 1,248 | 1,248 | 17,800 | 1,248 |
| 2025-05-02 | 1,266 | 1,269 | 1,232 | 1,259 | 11,800 | 1,259 |
| 2025-05-01 | 1,278 | 1,288 | 1,253 | 1,278 | 12,800 | 1,278 |
| 2025-04-30 | 1,215 | 1,282 | 1,206 | 1,266 | 14,400 | 1,266 |
| 2025-04-28 | 1,191 | 1,215 | 1,186 | 1,215 | 9,100 | 1,215 |
| 2025-04-25 | 1,181 | 1,181 | 1,163 | 1,169 | 6,000 | 1,169 |
| 2025-04-24 | 1,163 | 1,178 | 1,160 | 1,166 | 6,100 | 1,166 |
| 2025-04-23 | 1,174 | 1,181 | 1,159 | 1,159 | 16,100 | 1,159 |
| 2025-04-22 | 1,165 | 1,179 | 1,163 | 1,170 | 7,700 | 1,170 |
| 2025-04-21 | 1,178 | 1,181 | 1,161 | 1,162 | 14,600 | 1,162 |
| 2025-04-18 | 1,170 | 1,191 | 1,152 | 1,154 | 15,500 | 1,154 |
| 2025-04-17 | 1,145 | 1,179 | 1,145 | 1,168 | 12,200 | 1,168 |
| 2025-04-16 | 1,169 | 1,169 | 1,128 | 1,145 | 14,800 | 1,145 |
| 2025-04-15 | 1,155 | 1,168 | 1,137 | 1,160 | 14,800 | 1,160 |
| 2025-04-14 | 1,137 | 1,153 | 1,129 | 1,136 | 5,300 | 1,136 |
| 2025-04-11 | 1,090 | 1,120 | 1,080 | 1,120 | 13,200 | 1,120 |
| 2025-04-10 | 1,155 | 1,155 | 1,087 | 1,120 | 18,800 | 1,120 |
| 2025-04-09 | 1,071 | 1,085 | 1,030 | 1,035 | 17,800 | 1,035 |
| 2025-04-08 | 1,099 | 1,142 | 1,086 | 1,101 | 25,600 | 1,101 |
| 2025-04-07 | 935 | 1,062 | 935 | 1,050 | 47,200 | 1,050 |
| 2025-04-04 | 1,128 | 1,159 | 1,098 | 1,115 | 36,600 | 1,115 |
| 2025-04-03 | 1,156 | 1,192 | 1,135 | 1,188 | 16,400 | 1,188 |
| 2025-04-02 | 1,222 | 1,222 | 1,202 | 1,202 | 18,000 | 1,202 |
| 2025-04-01 | 1,249 | 1,268 | 1,222 | 1,222 | 10,100 | 1,222 |
| 2025-03-31 | 1,245 | 1,298 | 1,230 | 1,242 | 14,900 | 1,242 |
| 2025-03-28 | 1,255 | 1,279 | 1,251 | 1,270 | 18,500 | 1,270 |
| 2025-03-27 | 1,301 | 1,319 | 1,291 | 1,306 | 33,600 | 1,306 |
| 2025-03-26 | 1,310 | 1,312 | 1,281 | 1,301 | 13,100 | 1,301 |
| 2025-03-25 | 1,299 | 1,306 | 1,275 | 1,306 | 35,300 | 1,306 |
| 2025-03-24 | 1,328 | 1,328 | 1,292 | 1,294 | 17,300 | 1,294 |
| 2025-03-21 | 1,297 | 1,328 | 1,294 | 1,328 | 10,400 | 1,328 |
| 2025-03-19 | 1,275 | 1,290 | 1,273 | 1,290 | 5,000 | 1,290 |
| 2025-03-18 | 1,260 | 1,271 | 1,257 | 1,271 | 8,000 | 1,271 |
| 2025-03-17 | 1,234 | 1,253 | 1,225 | 1,253 | 10,900 | 1,253 |
| 2025-03-14 | 1,214 | 1,227 | 1,201 | 1,223 | 14,200 | 1,223 |
| 2025-03-13 | 1,235 | 1,235 | 1,215 | 1,215 | 6,700 | 1,215 |
| 2025-03-12 | 1,219 | 1,237 | 1,211 | 1,228 | 11,600 | 1,228 |
| 2025-03-11 | 1,220 | 1,237 | 1,202 | 1,224 | 18,500 | 1,224 |
| 2025-03-10 | 1,241 | 1,254 | 1,232 | 1,239 | 14,200 | 1,239 |
| 2025-03-07 | 1,258 | 1,268 | 1,240 | 1,241 | 8,800 | 1,241 |
| 2025-03-06 | 1,264 | 1,276 | 1,254 | 1,260 | 9,500 | 1,260 |
| 2025-03-05 | 1,260 | 1,266 | 1,240 | 1,256 | 29,200 | 1,256 |
| 2025-03-04 | 1,286 | 1,288 | 1,263 | 1,267 | 15,600 | 1,267 |
| 2025-03-03 | 1,320 | 1,321 | 1,291 | 1,292 | 13,700 | 1,292 |
| 2025-02-28 | 1,322 | 1,326 | 1,303 | 1,311 | 6,400 | 1,311 |
| 2025-02-27 | 1,304 | 1,336 | 1,304 | 1,321 | 8,900 | 1,321 |
| 2025-02-26 | 1,306 | 1,320 | 1,303 | 1,303 | 8,500 | 1,303 |
| 2025-02-25 | 1,360 | 1,360 | 1,300 | 1,314 | 18,600 | 1,314 |
| 2025-02-21 | 1,363 | 1,385 | 1,360 | 1,361 | 20,700 | 1,361 |
| 2025-02-20 | 1,385 | 1,396 | 1,368 | 1,380 | 8,200 | 1,380 |
| 2025-02-19 | 1,386 | 1,399 | 1,362 | 1,383 | 6,100 | 1,383 |
| 2025-02-18 | 1,410 | 1,415 | 1,360 | 1,386 | 20,100 | 1,386 |
| 2025-02-17 | 1,400 | 1,420 | 1,381 | 1,410 | 46,500 | 1,410 |
| 2025-02-14 | 1,407 | 1,407 | 1,319 | 1,326 | 57,500 | 1,326 |
| 2025-02-13 | 1,386 | 1,433 | 1,350 | 1,424 | 99,000 | 1,424 |
| 2025-02-12 | 1,519 | 1,530 | 1,510 | 1,529 | 40,100 | 1,529 |
| 2025-02-10 | 1,454 | 1,511 | 1,454 | 1,503 | 27,000 | 1,503 |
| 2025-02-07 | 1,446 | 1,450 | 1,442 | 1,450 | 3,800 | 1,450 |
| 2025-02-06 | 1,458 | 1,458 | 1,450 | 1,450 | 3,200 | 1,450 |
| 2025-02-05 | 1,445 | 1,456 | 1,443 | 1,456 | 6,000 | 1,456 |
| 2025-02-04 | 1,453 | 1,463 | 1,436 | 1,451 | 4,700 | 1,451 |
| 2025-02-03 | 1,450 | 1,465 | 1,440 | 1,443 | 3,200 | 1,443 |
| 2025-01-31 | 1,458 | 1,465 | 1,435 | 1,452 | 9,800 | 1,452 |
| 2025-01-30 | 1,455 | 1,461 | 1,452 | 1,455 | 3,100 | 1,455 |
| 2025-01-29 | 1,465 | 1,470 | 1,455 | 1,456 | 5,700 | 1,456 |
| 2025-01-28 | 1,450 | 1,465 | 1,440 | 1,465 | 7,800 | 1,465 |
| 2025-01-27 | 1,466 | 1,466 | 1,450 | 1,459 | 8,400 | 1,459 |
| 2025-01-24 | 1,441 | 1,450 | 1,429 | 1,450 | 6,400 | 1,450 |
| 2025-01-23 | 1,427 | 1,438 | 1,427 | 1,438 | 4,200 | 1,438 |
| 2025-01-22 | 1,426 | 1,442 | 1,426 | 1,427 | 6,100 | 1,427 |
| 2025-01-21 | 1,443 | 1,443 | 1,415 | 1,425 | 7,100 | 1,425 |
| 2025-01-20 | 1,415 | 1,439 | 1,415 | 1,439 | 5,500 | 1,439 |
| 2025-01-17 | 1,448 | 1,448 | 1,419 | 1,427 | 8,200 | 1,427 |
| 2025-01-16 | 1,450 | 1,459 | 1,449 | 1,449 | 1,400 | 1,449 |
| 2025-01-15 | 1,463 | 1,463 | 1,440 | 1,449 | 3,500 | 1,449 |
| 2025-01-14 | 1,467 | 1,470 | 1,446 | 1,460 | 9,400 | 1,460 |
| 2025-01-10 | 1,460 | 1,470 | 1,456 | 1,460 | 7,200 | 1,460 |
| 2025-01-09 | 1,459 | 1,460 | 1,453 | 1,460 | 8,300 | 1,460 |
| 2025-01-08 | 1,449 | 1,451 | 1,436 | 1,451 | 4,500 | 1,451 |
| 2025-01-07 | 1,460 | 1,465 | 1,431 | 1,445 | 6,500 | 1,445 |
| 2025-01-06 | 1,430 | 1,466 | 1,430 | 1,457 | 18,700 | 1,457 |
分割・併合履歴 ： なし