5071 (株)ヴィスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,018	1,020	1,008	1,009	7,000	1,009
2023-12-28	1,026	1,026	1,015	1,022	4,300	1,022
2023-12-27	1,028	1,030	1,020	1,026	7,200	1,026
2023-12-26	1,027	1,031	1,020	1,020	6,600	1,020
2023-12-25	1,013	1,025	1,013	1,023	6,500	1,023
2023-12-22	1,011	1,015	1,001	1,013	4,100	1,013
2023-12-21	1,001	1,012	994	1,001	6,700	1,001
2023-12-20	989	1,020	989	1,012	13,400	1,012
2023-12-19	994	995	980	981	8,900	981
2023-12-18	968	988	967	984	26,100	984
2023-12-15	980	988	961	969	6,800	969
2023-12-14	978	978	952	961	2,600	961
2023-12-13	975	980	955	976	12,600	976
2023-12-12	966	973	960	970	5,800	970
2023-12-11	969	969	951	955	7,900	955
2023-12-08	970	970	948	962	11,400	962
2023-12-07	957	990	957	976	12,200	976
2023-12-06	933	979	933	962	18,600	962
2023-12-05	930	932	928	931	4,700	931
2023-12-04	932	932	922	928	4,500	928
2023-12-01	912	928	912	925	10,500	925
2023-11-30	903	914	903	911	4,200	911
2023-11-29	912	912	905	907	2,700	907
2023-11-28	909	910	901	910	2,800	910
2023-11-27	909	909	903	905	3,600	905
2023-11-24	908	909	898	905	7,500	905
2023-11-22	902	913	897	913	6,200	913
2023-11-21	902	905	900	901	1,700	901
2023-11-20	902	905	900	902	3,700	902
2023-11-17	895	908	890	908	6,900	908
2023-11-16	900	905	897	902	8,700	902
2023-11-15	900	911	900	900	10,900	900
2023-11-14	918	918	903	903	4,100	903
2023-11-13	903	925	903	909	17,500	909
2023-11-10	921	925	910	915	8,000	915
2023-11-09	900	935	900	932	7,500	932
2023-11-08	905	906	876	900	6,200	900
2023-11-07	912	923	901	902	6,000	902
2023-11-06	910	925	895	912	7,200	912
2023-11-02	891	899	880	895	7,600	895
2023-11-01	876	884	875	882	2,700	882
2023-10-31	881	881	873	875	1,000	875
2023-10-30	871	875	871	871	2,600	871
2023-10-27	881	882	863	871	13,300	871
2023-10-26	880	888	872	881	6,200	881
2023-10-25	892	892	881	884	3,900	884
2023-10-24	876	888	867	881	5,100	881
2023-10-23	901	904	885	886	2,000	886
2023-10-20	900	905	887	905	4,200	905
2023-10-19	903	903	901	901	700	901
2023-10-18	900	904	900	904	900	904
2023-10-17	902	902	893	900	1,400	900
2023-10-16	895	904	886	895	3,800	895
2023-10-13	897	903	887	895	8,400	895
2023-10-12	900	900	897	900	3,800	900
2023-10-11	903	905	894	901	3,700	901
2023-10-10	914	916	877	902	7,100	902
2023-10-06	888	916	885	901	4,500	901
2023-10-05	875	890	875	890	12,100	890
2023-10-04	880	880	850	873	15,500	873
2023-10-03	913	923	882	886	16,900	886
2023-10-02	926	934	914	922	6,000	922
2023-09-29	938	938	912	920	8,100	920
2023-09-28	925	939	922	935	6,200	935
2023-09-27	944	944	920	936	15,300	936
2023-09-26	940	952	940	943	5,400	943
2023-09-25	939	946	933	946	6,600	946
2023-09-22	922	936	921	936	6,500	936
2023-09-21	944	944	906	922	12,400	922
2023-09-20	946	950	937	944	5,900	944
2023-09-19	930	948	926	948	16,900	948
2023-09-15	931	935	918	923	26,900	923
2023-09-14	905	918	898	916	14,800	916
2023-09-13	914	914	900	900	4,400	900
2023-09-12	897	915	897	903	2,700	903
2023-09-11	899	908	887	900	11,200	900
2023-09-08	928	934	910	914	20,700	914
2023-09-07	921	930	920	926	5,400	926
2023-09-06	916	924	913	921	10,500	921
2023-09-05	933	933	915	929	11,500	929
2023-09-04	918	932	912	930	13,100	930
2023-09-01	912	928	910	911	11,700	911
2023-08-31	915	934	904	922	40,700	922
2023-08-30	882	919	879	919	38,000	919
2023-08-29	875	892	874	881	32,300	881
2023-08-28	874	884	865	881	15,800	881
2023-08-25	858	875	856	871	9,400	871
2023-08-24	869	876	863	870	6,400	870
2023-08-23	863	871	862	864	5,500	864
2023-08-22	872	872	863	863	3,800	863
2023-08-21	864	874	861	867	5,300	867
2023-08-18	869	871	859	862	19,300	862
2023-08-17	862	866	853	863	8,800	863
2023-08-16	853	858	852	857	5,600	857
2023-08-15	855	858	851	853	20,000	853
2023-08-14	889	889	855	869	20,100	869
2023-08-10	877	898	850	881	88,800	881
2023-08-09	840	863	829	847	16,300	847
2023-08-08	835	838	834	836	6,900	836
2023-08-07	826	834	826	834	10,700	834
2023-08-04	825	832	824	829	9,600	829
2023-08-03	832	832	824	825	12,400	825
2023-08-02	836	838	825	832	7,400	832
2023-08-01	830	840	830	836	4,400	836
2023-07-31	828	840	828	830	8,300	830
2023-07-28	830	835	828	832	13,100	832
2023-07-27	838	838	831	832	10,900	832
2023-07-26	835	839	829	839	6,500	839
2023-07-25	849	849	827	832	15,100	832
2023-07-24	838	840	826	831	9,800	831
2023-07-21	835	840	826	840	9,800	840
2023-07-20	836	841	835	837	5,500	837
2023-07-19	853	853	838	838	10,000	838
2023-07-18	854	860	846	853	13,100	853
2023-07-14	862	862	847	860	10,900	860
2023-07-13	867	867	858	861	5,500	861
2023-07-12	866	867	852	864	11,200	864
2023-07-11	868	873	867	867	7,700	867
2023-07-10	870	872	863	863	10,200	863
2023-07-07	862	872	855	868	11,800	868
2023-07-06	869	875	864	864	12,200	864
2023-07-05	876	878	868	871	7,500	871
2023-07-04	870	889	870	876	23,300	876
2023-07-03	855	874	853	874	25,000	874
2023-06-30	847	858	847	854	6,200	854
2023-06-29	851	862	850	854	5,400	854
2023-06-28	851	854	839	853	23,100	853
2023-06-27	849	853	830	844	25,000	844
2023-06-26	842	851	815	849	39,800	849
2023-06-23	833	845	825	843	115,300	843
2023-06-22	850	850	840	842	23,100	842
2023-06-21	836	861	835	855	39,700	855
2023-06-20	839	839	828	839	9,300	839
2023-06-19	830	839	822	837	24,700	837
2023-06-16	819	841	816	830	17,200	830
2023-06-15	821	822	808	818	6,800	818
2023-06-14	826	827	816	818	6,400	818
2023-06-13	836	849	822	824	10,700	824
2023-06-12	800	830	799	830	24,700	830
2023-06-09	807	809	798	798	11,100	798
2023-06-08	809	809	799	807	12,300	807
2023-06-07	806	818	795	801	24,900	801
2023-06-06	818	822	806	810	24,100	810
2023-06-05	805	818	799	818	14,600	818
2023-06-02	796	810	794	800	18,800	800
2023-06-01	787	801	787	799	21,900	799
2023-05-31	803	805	792	796	32,000	796
2023-05-30	822	822	790	812	70,700	812
2023-05-29	828	831	821	824	13,500	824
2023-05-26	839	840	816	824	46,600	824
2023-05-25	852	853	836	836	20,700	836
2023-05-24	859	859	843	853	20,500	853
2023-05-23	869	873	849	855	20,200	855
2023-05-22	847	870	847	863	11,400	863
2023-05-19	845	858	840	844	47,000	844
2023-05-18	855	857	840	845	39,200	845
2023-05-17	875	875	848	851	43,900	851
2023-05-16	871	884	855	860	54,400	860
2023-05-15	893	898	826	846	179,400	846
2023-05-12	948	958	917	952	153,400	952
2023-05-11	935	954	932	950	47,100	950
2023-05-10	935	944	919	927	38,800	927
2023-05-09	917	939	917	927	37,200	927
2023-05-08	928	939	916	916	40,600	916
2023-05-02	923	933	916	925	20,600	925
2023-05-01	924	941	915	931	44,800	931
2023-04-28	904	926	903	926	38,000	926
2023-04-27	884	893	879	886	64,400	886
2023-04-26	909	909	894	898	19,900	898
2023-04-25	919	922	906	906	13,400	906
2023-04-24	908	920	908	913	8,700	913
2023-04-21	922	922	906	908	12,000	908
2023-04-20	910	933	910	925	14,800	925
2023-04-19	922	922	909	909	11,700	909
2023-04-18	923	928	916	925	15,600	925
2023-04-17	940	940	927	927	11,600	927
2023-04-14	950	950	935	943	10,100	943
2023-04-13	934	945	930	944	20,200	944
2023-04-12	920	935	914	935	23,300	935
2023-04-11	945	945	921	921	31,100	921
2023-04-10	904	938	904	930	16,500	930
2023-04-07	919	924	903	906	23,700	906
2023-04-06	901	919	891	919	27,800	919
2023-04-05	914	919	902	908	33,200	908
2023-04-04	933	933	921	921	19,500	921
2023-04-03	923	945	923	928	20,500	928
2023-03-31	945	953	923	923	23,500	923
2023-03-30	933	942	924	942	14,300	942
2023-03-29	940	950	937	945	16,100	945
2023-03-28	948	951	940	942	12,200	942
2023-03-27	965	965	945	945	20,700	945
2023-03-24	959	967	952	965	18,400	965
2023-03-23	949	969	939	964	19,400	964
2023-03-22	969	975	955	955	23,300	955
2023-03-20	975	980	943	962	38,900	962
2023-03-17	953	985	950	982	47,300	982
2023-03-16	950	963	925	938	69,100	938
2023-03-15	993	1,002	971	973	48,700	973
2023-03-14	993	995	952	965	87,800	965
2023-03-13	1,033	1,036	1,003	1,010	71,200	1,010
2023-03-10	1,055	1,095	1,047	1,062	152,500	1,062
2023-03-09	1,030	1,076	1,026	1,054	294,200	1,054
2023-03-08	985	1,029	983	1,018	148,800	1,018
2023-03-07	1,011	1,016	980	988	44,800	988
2023-03-06	978	1,023	978	1,008	81,200	1,008
2023-03-03	977	979	958	978	119,400	978
2023-03-02	995	1,001	981	984	193,100	984
2023-03-01	1,046	1,046	1,020	1,040	23,400	1,040
2023-02-28	1,038	1,052	1,036	1,040	22,000	1,040
2023-02-27	1,060	1,060	1,021	1,036	52,700	1,036
2023-02-24	1,037	1,069	1,037	1,060	41,200	1,060
2023-02-22	1,057	1,084	1,030	1,036	71,700	1,036
2023-02-21	1,116	1,116	1,052	1,059	132,300	1,059
2023-02-20	1,147	1,147	1,105	1,116	64,000	1,116
2023-02-17	1,085	1,139	1,081	1,118	118,700	1,118
2023-02-16	1,023	1,065	1,014	1,065	99,700	1,065
2023-02-15	1,050	1,050	980	1,015	238,700	1,015
2023-02-14	1,220	1,220	1,181	1,200	56,000	1,200
2023-02-13	1,244	1,253	1,198	1,220	27,900	1,220
2023-02-10	1,273	1,273	1,236	1,243	33,400	1,243
2023-02-09	1,266	1,277	1,240	1,264	30,400	1,264
2023-02-08	1,247	1,273	1,225	1,270	37,500	1,270
2023-02-07	1,267	1,268	1,225	1,245	39,800	1,245
2023-02-06	1,243	1,279	1,227	1,266	51,400	1,266
2023-02-03	1,214	1,284	1,205	1,220	90,200	1,220
2023-02-02	1,220	1,245	1,195	1,195	69,200	1,195
2023-02-01	1,201	1,224	1,180	1,199	28,200	1,199
2023-01-31	1,200	1,227	1,182	1,195	51,500	1,195
2023-01-30	1,199	1,205	1,175	1,175	24,500	1,175
2023-01-27	1,165	1,190	1,141	1,182	21,000	1,182
2023-01-26	1,193	1,200	1,157	1,158	40,200	1,158
2023-01-25	1,202	1,240	1,193	1,193	56,200	1,193
2023-01-24	1,215	1,247	1,191	1,191	82,800	1,191
2023-01-23	1,195	1,197	1,169	1,170	22,900	1,170
2023-01-20	1,102	1,178	1,102	1,169	38,700	1,169
2023-01-19	1,116	1,118	1,090	1,102	11,000	1,102
2023-01-18	1,105	1,123	1,090	1,119	15,100	1,119
2023-01-17	1,120	1,135	1,091	1,110	19,200	1,110
2023-01-16	1,090	1,170	1,090	1,130	42,000	1,130
2023-01-13	1,061	1,094	1,050	1,093	19,300	1,093
2023-01-12	1,100	1,114	1,062	1,076	19,400	1,076
2023-01-11	1,055	1,148	1,055	1,085	55,200	1,085
2023-01-10	1,046	1,068	1,044	1,055	19,700	1,055
2023-01-06	995	1,034	995	1,024	12,700	1,024
2023-01-05	1,034	1,050	988	988	31,100	988
2023-01-04	1,050	1,056	1,019	1,040	77,400	1,040

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

5071 (株)ヴィス の時系列データ [2023年度]

5071 (株)ヴィスの時系列データ [2023年度]