5071 (株)ヴィス 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 | 1,106 | 1,114 | 1,094 | 1,094 | 3,400 | 1,094 |
| 2024-04-25 | 1,125 | 1,125 | 1,103 | 1,111 | 3,700 | 1,111 |
| 2024-04-24 | 1,098 | 1,110 | 1,081 | 1,100 | 4,700 | 1,100 |
| 2024-04-23 | 1,100 | 1,100 | 1,050 | 1,096 | 12,400 | 1,096 |
| 2024-04-22 | 1,097 | 1,122 | 1,095 | 1,100 | 6,200 | 1,100 |
| 2024-04-19 | 1,122 | 1,122 | 1,086 | 1,100 | 13,700 | 1,100 |
| 2024-04-18 | 1,103 | 1,130 | 1,090 | 1,122 | 4,600 | 1,122 |
| 2024-04-17 | 1,127 | 1,127 | 1,088 | 1,101 | 2,900 | 1,101 |
| 2024-04-16 | 1,114 | 1,125 | 1,110 | 1,122 | 4,700 | 1,122 |
| 2024-04-15 | 1,119 | 1,132 | 1,119 | 1,121 | 800 | 1,121 |
| 2024-04-12 | 1,130 | 1,134 | 1,125 | 1,125 | 1,800 | 1,125 |
| 2024-04-11 | 1,129 | 1,134 | 1,101 | 1,123 | 4,500 | 1,123 |
| 2024-04-10 | 1,125 | 1,129 | 1,125 | 1,129 | 1,100 | 1,129 |
| 2024-04-09 | 1,131 | 1,137 | 1,123 | 1,131 | 2,100 | 1,131 |
| 2024-04-08 | 1,128 | 1,131 | 1,115 | 1,131 | 2,900 | 1,131 |
| 2024-04-05 | 1,129 | 1,129 | 1,089 | 1,121 | 7,300 | 1,121 |
| 2024-04-04 | 1,120 | 1,145 | 1,112 | 1,140 | 2,800 | 1,140 |
| 2024-04-03 | 1,131 | 1,134 | 1,122 | 1,122 | 1,500 | 1,122 |
| 2024-04-02 | 1,142 | 1,146 | 1,116 | 1,131 | 3,000 | 1,131 |
| 2024-04-01 | 1,146 | 1,149 | 1,135 | 1,146 | 12,800 | 1,146 |
| 2024-03-29 | 1,139 | 1,150 | 1,135 | 1,143 | 3,000 | 1,143 |
| 2024-03-28 | 1,125 | 1,153 | 1,121 | 1,128 | 5,900 | 1,128 |
| 2024-03-27 | 1,147 | 1,150 | 1,136 | 1,136 | 6,300 | 1,136 |
| 2024-03-26 | 1,127 | 1,158 | 1,121 | 1,148 | 23,600 | 1,148 |
| 2024-03-25 | 1,132 | 1,138 | 1,124 | 1,127 | 18,100 | 1,127 |
| 2024-03-22 | 1,138 | 1,138 | 1,124 | 1,130 | 9,300 | 1,130 |
| 2024-03-21 | 1,112 | 1,134 | 1,100 | 1,132 | 22,300 | 1,132 |
| 2024-03-19 | 1,092 | 1,112 | 1,092 | 1,108 | 5,900 | 1,108 |
| 2024-03-18 | 1,090 | 1,095 | 1,082 | 1,083 | 1,400 | 1,083 |
| 2024-03-15 | 1,078 | 1,090 | 1,078 | 1,080 | 1,600 | 1,080 |
| 2024-03-14 | 1,078 | 1,095 | 1,073 | 1,078 | 1,300 | 1,078 |
| 2024-03-13 | 1,094 | 1,099 | 1,061 | 1,072 | 5,500 | 1,072 |
| 2024-03-12 | 1,051 | 1,138 | 1,051 | 1,094 | 18,900 | 1,094 |
| 2024-03-11 | 1,051 | 1,111 | 1,045 | 1,053 | 18,300 | 1,053 |
| 2024-03-08 | 1,079 | 1,085 | 1,066 | 1,075 | 4,400 | 1,075 |
| 2024-03-07 | 1,083 | 1,091 | 1,066 | 1,066 | 2,600 | 1,066 |
| 2024-03-06 | 1,065 | 1,089 | 1,065 | 1,080 | 3,800 | 1,080 |
| 2024-03-05 | 1,101 | 1,101 | 1,051 | 1,080 | 11,700 | 1,080 |
| 2024-03-04 | 1,112 | 1,112 | 1,092 | 1,111 | 5,000 | 1,111 |
| 2024-03-01 | 1,108 | 1,138 | 1,100 | 1,119 | 12,500 | 1,119 |
| 2024-02-29 | 1,100 | 1,102 | 1,090 | 1,101 | 4,000 | 1,101 |
| 2024-02-28 | 1,095 | 1,100 | 1,090 | 1,097 | 7,700 | 1,097 |
| 2024-02-27 | 1,101 | 1,105 | 1,086 | 1,088 | 5,600 | 1,088 |
| 2024-02-26 | 1,108 | 1,108 | 1,082 | 1,095 | 6,700 | 1,095 |
| 2024-02-22 | 1,108 | 1,108 | 1,078 | 1,101 | 14,400 | 1,101 |
| 2024-02-21 | 1,089 | 1,108 | 1,081 | 1,108 | 11,200 | 1,108 |
| 2024-02-20 | 1,084 | 1,090 | 1,073 | 1,089 | 4,200 | 1,089 |
| 2024-02-19 | 1,071 | 1,082 | 1,067 | 1,082 | 2,800 | 1,082 |
| 2024-02-16 | 1,057 | 1,080 | 1,057 | 1,064 | 10,600 | 1,064 |
| 2024-02-15 | 1,071 | 1,111 | 1,045 | 1,055 | 58,200 | 1,055 |
| 2024-02-14 | 1,031 | 1,054 | 1,030 | 1,043 | 21,000 | 1,043 |
| 2024-02-13 | 1,020 | 1,030 | 1,015 | 1,030 | 9,200 | 1,030 |
| 2024-02-09 | 1,020 | 1,031 | 1,002 | 1,020 | 12,700 | 1,020 |
| 2024-02-08 | 1,022 | 1,030 | 1,022 | 1,028 | 3,700 | 1,028 |
| 2024-02-07 | 1,034 | 1,039 | 1,024 | 1,029 | 2,700 | 1,029 |
| 2024-02-06 | 1,048 | 1,048 | 1,031 | 1,038 | 1,400 | 1,038 |
| 2024-02-05 | 1,027 | 1,039 | 1,027 | 1,039 | 2,600 | 1,039 |
| 2024-02-02 | 1,027 | 1,053 | 1,024 | 1,024 | 17,100 | 1,024 |
| 2024-02-01 | 1,031 | 1,031 | 1,023 | 1,027 | 5,300 | 1,027 |
| 2024-01-31 | 1,010 | 1,029 | 1,010 | 1,029 | 10,100 | 1,029 |
| 2024-01-30 | 1,011 | 1,022 | 1,007 | 1,022 | 7,300 | 1,022 |
| 2024-01-29 | 1,019 | 1,019 | 1,012 | 1,012 | 2,800 | 1,012 |
| 2024-01-26 | 1,012 | 1,020 | 1,012 | 1,017 | 1,800 | 1,017 |
| 2024-01-25 | 1,032 | 1,032 | 1,018 | 1,018 | 3,900 | 1,018 |
| 2024-01-24 | 1,017 | 1,026 | 1,002 | 1,020 | 4,500 | 1,020 |
| 2024-01-23 | 1,035 | 1,039 | 1,019 | 1,020 | 8,100 | 1,020 |
| 2024-01-22 | 1,013 | 1,038 | 1,012 | 1,034 | 9,100 | 1,034 |
| 2024-01-19 | 1,007 | 1,012 | 1,006 | 1,011 | 1,700 | 1,011 |
| 2024-01-18 | 1,017 | 1,017 | 1,002 | 1,005 | 12,500 | 1,005 |
| 2024-01-17 | 1,017 | 1,017 | 1,000 | 1,014 | 5,000 | 1,014 |
| 2024-01-16 | 1,007 | 1,012 | 1,000 | 1,011 | 5,100 | 1,011 |
| 2024-01-15 | 1,010 | 1,010 | 998 | 1,007 | 10,500 | 1,007 |
| 2024-01-12 | 997 | 1,009 | 986 | 1,006 | 24,700 | 1,006 |
| 2024-01-11 | 986 | 1,001 | 982 | 987 | 13,300 | 987 |
| 2024-01-10 | 1,002 | 1,002 | 990 | 998 | 4,200 | 998 |
| 2024-01-09 | 1,003 | 1,006 | 988 | 1,000 | 7,200 | 1,000 |
| 2024-01-05 | 1,001 | 1,010 | 1,000 | 1,007 | 8,700 | 1,007 |
| 2024-01-04 | 999 | 1,016 | 988 | 1,010 | 10,000 | 1,010 |
分割・併合履歴 ： なし
