6698 ヴィスコ・テクノロジーズ(株) 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 |
|---|---|---|---|---|---|---|
| 2024-11-18 | 1,097 | 1,098 | 1,097 | 1,097 | 5,200 | 1,097 |
| 2024-11-15 | 1,097 | 1,099 | 1,097 | 1,097 | 5,900 | 1,097 |
| 2024-11-14 | 1,097 | 1,097 | 1,097 | 1,097 | 1,500 | 1,097 |
| 2024-11-13 | 1,097 | 1,101 | 1,097 | 1,097 | 8,800 | 1,097 |
| 2024-11-12 | 1,099 | 1,099 | 1,097 | 1,097 | 8,000 | 1,097 |
| 2024-11-11 | 1,097 | 1,098 | 1,097 | 1,098 | 9,000 | 1,098 |
| 2024-11-08 | 1,098 | 1,100 | 1,097 | 1,097 | 12,100 | 1,097 |
| 2024-11-07 | 1,097 | 1,098 | 1,097 | 1,097 | 5,100 | 1,097 |
| 2024-11-06 | 1,097 | 1,098 | 1,097 | 1,097 | 8,900 | 1,097 |
| 2024-11-05 | 1,097 | 1,098 | 1,097 | 1,097 | 4,300 | 1,097 |
| 2024-11-01 | 1,096 | 1,099 | 1,096 | 1,099 | 3,000 | 1,099 |
| 2024-10-31 | 1,096 | 1,096 | 1,096 | 1,096 | 600 | 1,096 |
| 2024-10-30 | 1,096 | 1,098 | 1,096 | 1,097 | 12,800 | 1,097 |
| 2024-10-29 | 1,096 | 1,097 | 1,096 | 1,097 | 4,800 | 1,097 |
| 2024-10-28 | 1,096 | 1,097 | 1,096 | 1,096 | 1,600 | 1,096 |
| 2024-10-25 | 1,096 | 1,098 | 1,096 | 1,098 | 1,500 | 1,098 |
| 2024-10-24 | 1,095 | 1,097 | 1,095 | 1,095 | 23,800 | 1,095 |
| 2024-10-23 | 1,095 | 1,096 | 1,095 | 1,095 | 6,400 | 1,095 |
| 2024-10-22 | 1,096 | 1,099 | 1,096 | 1,096 | 13,900 | 1,096 |
| 2024-10-21 | 1,095 | 1,096 | 1,095 | 1,095 | 7,100 | 1,095 |
| 2024-10-18 | 1,095 | 1,096 | 1,095 | 1,095 | 12,300 | 1,095 |
| 2024-10-17 | 1,095 | 1,095 | 1,094 | 1,094 | 800 | 1,094 |
| 2024-10-16 | 1,095 | 1,096 | 1,095 | 1,095 | 9,400 | 1,095 |
| 2024-10-15 | 1,094 | 1,094 | 1,094 | 1,094 | 5,700 | 1,094 |
| 2024-10-11 | 1,095 | 1,095 | 1,095 | 1,095 | 1,600 | 1,095 |
| 2024-10-10 | 1,095 | 1,095 | 1,095 | 1,095 | 10,400 | 1,095 |
| 2024-10-09 | 1,094 | 1,094 | 1,094 | 1,094 | 13,200 | 1,094 |
| 2024-10-08 | 1,095 | 1,095 | 1,094 | 1,094 | 3,200 | 1,094 |
| 2024-10-07 | 1,094 | 1,095 | 1,094 | 1,094 | 8,200 | 1,094 |
| 2024-10-04 | 1,092 | 1,094 | 1,092 | 1,094 | 14,300 | 1,094 |
| 2024-10-03 | 1,092 | 1,094 | 1,092 | 1,092 | 51,700 | 1,092 |
| 2024-10-02 | 1,093 | 1,096 | 1,092 | 1,092 | 10,500 | 1,092 |
| 2024-10-01 | 1,098 | 1,099 | 1,097 | 1,099 | 120,100 | 1,099 |
| 2024-09-30 | 1,096 | 1,098 | 1,096 | 1,097 | 57,500 | 1,097 |
| 2024-09-27 | 1,094 | 1,097 | 1,094 | 1,096 | 99,900 | 1,096 |
| 2024-09-26 | 1,093 | 1,094 | 1,090 | 1,093 | 79,700 | 1,093 |
| 2024-09-25 | 1,090 | 1,095 | 1,085 | 1,094 | 32,600 | 1,094 |
| 2024-09-24 | 1,098 | 1,098 | 1,097 | 1,097 | 48,600 | 1,097 |
| 2024-09-20 | 1,098 | 1,098 | 1,097 | 1,097 | 130,900 | 1,097 |
| 2024-09-19 | 1,097 | 1,099 | 1,097 | 1,097 | 151,200 | 1,097 |
| 2024-09-18 | 1,097 | 1,097 | 1,097 | 1,097 | 27,400 | 1,097 |
| 2024-09-17 | 1,097 | 1,098 | 1,097 | 1,097 | 57,500 | 1,097 |
| 2024-09-13 | 1,097 | 1,098 | 1,097 | 1,097 | 8,700 | 1,097 |
| 2024-09-12 | 1,098 | 1,098 | 1,097 | 1,097 | 9,500 | 1,097 |
| 2024-09-11 | 1,097 | 1,098 | 1,097 | 1,098 | 81,000 | 1,098 |
| 2024-09-10 | 1,097 | 1,097 | 1,097 | 1,097 | 6,900 | 1,097 |
| 2024-09-09 | 1,097 | 1,098 | 1,097 | 1,098 | 11,800 | 1,098 |
| 2024-09-06 | 1,097 | 1,097 | 1,097 | 1,097 | 19,700 | 1,097 |
| 2024-09-05 | 1,097 | 1,098 | 1,097 | 1,098 | 37,300 | 1,098 |
| 2024-09-04 | 1,097 | 1,098 | 1,097 | 1,097 | 19,100 | 1,097 |
| 2024-09-03 | 1,097 | 1,098 | 1,097 | 1,097 | 74,000 | 1,097 |
| 2024-09-02 | 1,097 | 1,098 | 1,096 | 1,097 | 165,800 | 1,097 |
| 2024-08-30 | 1,096 | 1,097 | 1,096 | 1,097 | 33,900 | 1,097 |
| 2024-08-29 | 1,096 | 1,097 | 1,096 | 1,096 | 38,000 | 1,096 |
| 2024-08-28 | 1,096 | 1,097 | 1,096 | 1,096 | 55,000 | 1,096 |
| 2024-08-27 | 1,096 | 1,097 | 1,096 | 1,096 | 62,700 | 1,096 |
| 2024-08-26 | 1,096 | 1,097 | 1,096 | 1,096 | 54,900 | 1,096 |
| 2024-08-23 | 1,096 | 1,097 | 1,096 | 1,096 | 47,400 | 1,096 |
| 2024-08-22 | 1,096 | 1,097 | 1,096 | 1,096 | 39,400 | 1,096 |
| 2024-08-21 | 1,096 | 1,097 | 1,096 | 1,097 | 27,400 | 1,097 |
| 2024-08-20 | 1,096 | 1,097 | 1,096 | 1,096 | 149,000 | 1,096 |
| 2024-08-19 | 1,096 | 1,097 | 1,096 | 1,096 | 78,500 | 1,096 |
| 2024-08-16 | 1,096 | 1,097 | 1,096 | 1,097 | 154,300 | 1,097 |
| 2024-08-15 | 1,097 | 1,097 | 1,096 | 1,096 | 283,000 | 1,096 |
| 2024-08-14 | 1,097 | 1,098 | 1,096 | 1,097 | 768,300 | 1,097 |
| 2024-08-13 | 733 | 733 | 733 | 733 | 5,800 | 733 |
| 2024-08-09 | 633 | 633 | 633 | 633 | 4,700 | 633 |
| 2024-08-08 | 483 | 560 | 483 | 533 | 31,600 | 533 |
| 2024-08-07 | 469 | 499 | 469 | 483 | 11,900 | 483 |
| 2024-08-06 | 472 | 525 | 464 | 469 | 18,200 | 469 |
| 2024-08-05 | 550 | 555 | 477 | 480 | 33,800 | 480 |
| 2024-08-02 | 585 | 594 | 566 | 577 | 10,200 | 577 |
| 2024-08-01 | 592 | 599 | 587 | 590 | 2,700 | 590 |
| 2024-07-31 | 590 | 591 | 588 | 590 | 4,700 | 590 |
| 2024-07-30 | 588 | 598 | 588 | 589 | 800 | 589 |
| 2024-07-29 | 590 | 594 | 590 | 594 | 2,800 | 594 |
| 2024-07-26 | 600 | 600 | 588 | 588 | 2,100 | 588 |
| 2024-07-25 | 597 | 597 | 584 | 594 | 8,700 | 594 |
| 2024-07-24 | 595 | 599 | 594 | 599 | 1,700 | 599 |
| 2024-07-23 | 602 | 605 | 594 | 595 | 7,000 | 595 |
| 2024-07-22 | 605 | 606 | 595 | 595 | 2,400 | 595 |
| 2024-07-19 | 600 | 605 | 598 | 601 | 4,500 | 601 |
| 2024-07-18 | 605 | 605 | 599 | 599 | 4,300 | 599 |
| 2024-07-17 | 601 | 607 | 601 | 607 | 1,200 | 607 |
| 2024-07-16 | 601 | 605 | 598 | 600 | 3,200 | 600 |
| 2024-07-12 | 598 | 606 | 596 | 602 | 5,800 | 602 |
| 2024-07-11 | 601 | 601 | 597 | 598 | 2,600 | 598 |
| 2024-07-10 | 605 | 605 | 595 | 601 | 5,100 | 601 |
| 2024-07-09 | 597 | 603 | 596 | 602 | 2,700 | 602 |
| 2024-07-08 | 602 | 605 | 591 | 597 | 7,500 | 597 |
| 2024-07-05 | 593 | 628 | 593 | 599 | 16,500 | 599 |
| 2024-07-04 | 590 | 597 | 587 | 593 | 8,300 | 593 |
| 2024-07-03 | 597 | 597 | 580 | 589 | 16,300 | 589 |
| 2024-07-02 | 598 | 601 | 596 | 596 | 2,200 | 596 |
| 2024-07-01 | 603 | 604 | 584 | 594 | 14,800 | 594 |
| 2024-06-28 | 599 | 601 | 597 | 597 | 2,400 | 597 |
| 2024-06-27 | 598 | 598 | 596 | 597 | 2,500 | 597 |
| 2024-06-26 | 595 | 604 | 593 | 598 | 5,400 | 598 |
| 2024-06-25 | 603 | 603 | 590 | 594 | 9,100 | 594 |
| 2024-06-24 | 592 | 598 | 590 | 598 | 8,500 | 598 |
| 2024-06-21 | 601 | 613 | 600 | 604 | 8,100 | 604 |
| 2024-06-20 | 598 | 607 | 588 | 600 | 7,600 | 600 |
| 2024-06-19 | 586 | 594 | 585 | 591 | 2,900 | 591 |
| 2024-06-18 | 583 | 588 | 581 | 587 | 2,800 | 587 |
| 2024-06-17 | 593 | 593 | 580 | 585 | 21,000 | 585 |
| 2024-06-14 | 591 | 593 | 589 | 590 | 6,600 | 590 |
| 2024-06-13 | 599 | 599 | 593 | 593 | 4,100 | 593 |
| 2024-06-12 | 599 | 600 | 596 | 599 | 2,800 | 599 |
| 2024-06-11 | 599 | 605 | 596 | 599 | 1,300 | 599 |
| 2024-06-10 | 601 | 606 | 596 | 600 | 2,000 | 600 |
| 2024-06-07 | 595 | 603 | 595 | 601 | 2,500 | 601 |
| 2024-06-06 | 600 | 600 | 592 | 592 | 1,800 | 592 |
| 2024-06-05 | 593 | 600 | 590 | 600 | 1,200 | 600 |
| 2024-06-04 | 596 | 596 | 590 | 593 | 5,500 | 593 |
| 2024-06-03 | 599 | 599 | 590 | 593 | 7,600 | 593 |
| 2024-05-31 | 592 | 600 | 590 | 599 | 2,800 | 599 |
| 2024-05-30 | 589 | 598 | 589 | 590 | 2,600 | 590 |
| 2024-05-29 | 603 | 607 | 589 | 590 | 6,300 | 590 |
| 2024-05-28 | 602 | 605 | 597 | 601 | 3,000 | 601 |
| 2024-05-27 | 619 | 619 | 594 | 600 | 5,700 | 600 |
| 2024-05-24 | 602 | 628 | 602 | 619 | 3,700 | 619 |
| 2024-05-23 | 608 | 609 | 601 | 609 | 3,600 | 609 |
| 2024-05-22 | 609 | 610 | 605 | 608 | 3,800 | 608 |
| 2024-05-21 | 608 | 613 | 605 | 613 | 6,000 | 613 |
| 2024-05-20 | 609 | 613 | 600 | 608 | 6,300 | 608 |
| 2024-05-17 | 604 | 609 | 604 | 609 | 2,800 | 609 |
| 2024-05-16 | 606 | 609 | 601 | 609 | 3,500 | 609 |
| 2024-05-15 | 636 | 636 | 599 | 601 | 11,900 | 601 |
| 2024-05-14 | 640 | 645 | 585 | 627 | 30,000 | 627 |
| 2024-05-13 | 633 | 653 | 632 | 649 | 11,400 | 649 |
| 2024-05-10 | 633 | 642 | 633 | 642 | 1,400 | 642 |
| 2024-05-09 | 635 | 640 | 634 | 635 | 2,400 | 635 |
| 2024-05-08 | 632 | 640 | 632 | 637 | 1,800 | 637 |
| 2024-05-07 | 633 | 641 | 633 | 637 | 5,600 | 637 |
| 2024-05-02 | 634 | 637 | 631 | 631 | 2,100 | 631 |
| 2024-05-01 | 651 | 655 | 632 | 634 | 11,400 | 634 |
| 2024-04-30 | 650 | 658 | 650 | 652 | 21,200 | 652 |
| 2024-04-26 | 655 | 660 | 652 | 652 | 2,000 | 652 |
| 2024-04-25 | 660 | 665 | 648 | 651 | 5,100 | 651 |
| 2024-04-24 | 626 | 661 | 625 | 644 | 23,100 | 644 |
| 2024-04-23 | 624 | 629 | 620 | 626 | 9,400 | 626 |
| 2024-04-22 | 628 | 636 | 624 | 625 | 5,100 | 625 |
| 2024-04-19 | 642 | 644 | 620 | 630 | 11,700 | 630 |
| 2024-04-18 | 648 | 655 | 641 | 645 | 6,900 | 645 |
| 2024-04-17 | 649 | 649 | 636 | 640 | 4,500 | 640 |
| 2024-04-16 | 661 | 661 | 631 | 648 | 8,400 | 648 |
| 2024-04-15 | 662 | 668 | 655 | 662 | 10,000 | 662 |
| 2024-04-12 | 664 | 669 | 657 | 662 | 5,300 | 662 |
| 2024-04-11 | 652 | 667 | 652 | 658 | 7,200 | 658 |
| 2024-04-10 | 651 | 659 | 650 | 652 | 7,300 | 652 |
| 2024-04-09 | 652 | 658 | 650 | 658 | 3,000 | 658 |
| 2024-04-08 | 663 | 668 | 650 | 650 | 5,400 | 650 |
| 2024-04-05 | 679 | 679 | 659 | 663 | 12,500 | 663 |
| 2024-04-04 | 659 | 662 | 659 | 660 | 2,500 | 660 |
| 2024-04-03 | 669 | 669 | 651 | 659 | 8,900 | 659 |
| 2024-04-02 | 675 | 679 | 670 | 677 | 9,500 | 677 |
| 2024-04-01 | 687 | 691 | 678 | 680 | 20,300 | 680 |
| 2024-03-29 | 684 | 684 | 675 | 680 | 7,000 | 680 |
| 2024-03-28 | 675 | 686 | 670 | 681 | 8,800 | 681 |
| 2024-03-27 | 699 | 699 | 689 | 695 | 16,200 | 695 |
| 2024-03-26 | 696 | 698 | 691 | 691 | 9,200 | 691 |
| 2024-03-25 | 707 | 707 | 690 | 692 | 25,600 | 692 |
| 2024-03-22 | 709 | 724 | 691 | 707 | 59,000 | 707 |
| 2024-03-21 | 688 | 736 | 687 | 699 | 216,100 | 699 |
| 2024-03-19 | 618 | 645 | 618 | 636 | 11,400 | 636 |
| 2024-03-18 | 615 | 626 | 611 | 622 | 11,000 | 622 |
| 2024-03-15 | 616 | 619 | 615 | 615 | 3,000 | 615 |
| 2024-03-14 | 615 | 621 | 615 | 615 | 4,500 | 615 |
| 2024-03-13 | 613 | 616 | 613 | 614 | 400 | 614 |
| 2024-03-12 | 615 | 615 | 605 | 613 | 5,500 | 613 |
| 2024-03-11 | 621 | 621 | 605 | 610 | 10,100 | 610 |
| 2024-03-08 | 625 | 630 | 618 | 621 | 6,600 | 621 |
| 2024-03-07 | 615 | 627 | 615 | 625 | 21,600 | 625 |
| 2024-03-06 | 611 | 624 | 611 | 615 | 8,000 | 615 |
| 2024-03-05 | 617 | 617 | 597 | 610 | 15,900 | 610 |
| 2024-03-04 | 616 | 629 | 615 | 622 | 8,400 | 622 |
| 2024-03-01 | 615 | 621 | 615 | 618 | 4,600 | 618 |
| 2024-02-29 | 619 | 619 | 612 | 612 | 3,900 | 612 |
| 2024-02-28 | 620 | 620 | 610 | 616 | 3,400 | 616 |
| 2024-02-27 | 621 | 630 | 620 | 620 | 8,600 | 620 |
| 2024-02-26 | 613 | 628 | 612 | 620 | 11,400 | 620 |
| 2024-02-22 | 605 | 616 | 598 | 614 | 13,500 | 614 |
| 2024-02-21 | 609 | 609 | 593 | 602 | 22,800 | 602 |
| 2024-02-20 | 608 | 614 | 602 | 608 | 7,500 | 608 |
| 2024-02-19 | 590 | 603 | 590 | 599 | 10,600 | 599 |
| 2024-02-16 | 595 | 602 | 586 | 590 | 15,500 | 590 |
| 2024-02-15 | 599 | 600 | 584 | 590 | 13,300 | 590 |
| 2024-02-14 | 601 | 607 | 585 | 595 | 26,300 | 595 |
| 2024-02-13 | 635 | 640 | 600 | 616 | 54,500 | 616 |
| 2024-02-09 | 692 | 703 | 666 | 703 | 21,800 | 703 |
| 2024-02-08 | 674 | 692 | 674 | 691 | 7,800 | 691 |
| 2024-02-07 | 683 | 684 | 675 | 684 | 5,600 | 684 |
| 2024-02-06 | 672 | 689 | 669 | 687 | 5,800 | 687 |
| 2024-02-05 | 671 | 671 | 660 | 669 | 3,800 | 669 |
| 2024-02-02 | 653 | 666 | 653 | 666 | 1,700 | 666 |
| 2024-02-01 | 666 | 666 | 651 | 653 | 4,800 | 653 |
| 2024-01-31 | 652 | 671 | 652 | 663 | 3,900 | 663 |
| 2024-01-30 | 660 | 665 | 653 | 660 | 3,700 | 660 |
| 2024-01-29 | 665 | 674 | 651 | 658 | 10,600 | 658 |
| 2024-01-26 | 671 | 677 | 658 | 660 | 19,400 | 660 |
| 2024-01-25 | 684 | 684 | 669 | 678 | 6,100 | 678 |
| 2024-01-24 | 680 | 682 | 666 | 679 | 9,300 | 679 |
| 2024-01-23 | 689 | 693 | 680 | 683 | 4,700 | 683 |
| 2024-01-22 | 680 | 693 | 672 | 680 | 19,600 | 680 |
| 2024-01-19 | 655 | 678 | 649 | 670 | 7,900 | 670 |
| 2024-01-18 | 642 | 655 | 641 | 655 | 10,200 | 655 |
| 2024-01-17 | 678 | 685 | 650 | 650 | 17,900 | 650 |
| 2024-01-16 | 667 | 687 | 667 | 678 | 4,500 | 678 |
| 2024-01-15 | 672 | 685 | 667 | 667 | 7,600 | 667 |
| 2024-01-12 | 679 | 680 | 660 | 669 | 11,500 | 669 |
| 2024-01-11 | 689 | 691 | 679 | 684 | 5,200 | 684 |
| 2024-01-10 | 681 | 691 | 681 | 687 | 6,200 | 687 |
| 2024-01-09 | 698 | 699 | 688 | 689 | 5,700 | 689 |
| 2024-01-05 | 685 | 685 | 675 | 678 | 4,100 | 678 |
| 2024-01-04 | 667 | 685 | 659 | 685 | 7,400 | 685 |
分割・併合履歴 ： [2018-03-28]1株→8株
