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
2024-06-216016136006048,100604
2024-06-205986075886007,600600
2024-06-195865945855912,900591
2024-06-185835885815872,800587
2024-06-1759359358058521,000585
2024-06-145915935895906,600590
2024-06-135995995935934,100593
2024-06-125996005965992,800599
2024-06-115996055965991,300599
2024-06-106016065966002,000600
2024-06-075956035956012,500601
2024-06-066006005925921,800592
2024-06-055936005906001,200600
2024-06-045965965905935,500593
2024-06-035995995905937,600593
2024-05-315926005905992,800599
2024-05-305895985895902,600590
2024-05-296036075895906,300590
2024-05-286026055976013,000601
2024-05-276196195946005,700600
2024-05-246026286026193,700619
2024-05-236086096016093,600609
2024-05-226096106056083,800608
2024-05-216086136056136,000613
2024-05-206096136006086,300608
2024-05-176046096046092,800609
2024-05-166066096016093,500609
2024-05-1563663659960111,900601
2024-05-1464064558562730,000627
2024-05-1363365363264911,400649
2024-05-106336426336421,400642
2024-05-096356406346352,400635
2024-05-086326406326371,800637
2024-05-076336416336375,600637
2024-05-026346376316312,100631
2024-05-0165165563263411,400634
2024-04-3065065865065221,200652
2024-04-266556606526522,000652
2024-04-256606656486515,100651
2024-04-2462666162564423,100644
2024-04-236246296206269,400626
2024-04-226286366246255,100625
2024-04-1964264462063011,700630
2024-04-186486556416456,900645
2024-04-176496496366404,500640
2024-04-166616616316488,400648
2024-04-1566266865566210,000662
2024-04-126646696576625,300662
2024-04-116526676526587,200658
2024-04-106516596506527,300652
2024-04-096526586506583,000658
2024-04-086636686506505,400650
2024-04-0567967965966312,500663
2024-04-046596626596602,500660
2024-04-036696696516598,900659
2024-04-026756796706779,500677
2024-04-0168769167868020,300680
2024-03-296846846756807,000680
2024-03-286756866706818,800681
2024-03-2769969968969516,200695
2024-03-266966986916919,200691
2024-03-2570770769069225,600692
2024-03-2270972469170759,000707
2024-03-21688736687699216,100699
2024-03-1961864561863611,400636
2024-03-1861562661162211,000622
2024-03-156166196156153,000615
2024-03-146156216156154,500615
2024-03-13613616613614400614
2024-03-126156156056135,500613
2024-03-1162162160561010,100610
2024-03-086256306186216,600621
2024-03-0761562761562521,600625
2024-03-066116246116158,000615
2024-03-0561761759761015,900610
2024-03-046166296156228,400622
2024-03-016156216156184,600618
2024-02-296196196126123,900612
2024-02-286206206106163,400616
2024-02-276216306206208,600620
2024-02-2661362861262011,400620
2024-02-2260561659861413,500614
2024-02-2160960959360222,800602
2024-02-206086146026087,500608
2024-02-1959060359059910,600599
2024-02-1659560258659015,500590
2024-02-1559960058459013,300590
2024-02-1460160758559526,300595
2024-02-1363564060061654,500616
2024-02-0969270366670321,800703
2024-02-086746926746917,800691
2024-02-076836846756845,600684
2024-02-066726896696875,800687
2024-02-056716716606693,800669
2024-02-026536666536661,700666
2024-02-016666666516534,800653
2024-01-316526716526633,900663
2024-01-306606656536603,700660
2024-01-2966567465165810,600658
2024-01-2667167765866019,400660
2024-01-256846846696786,100678
2024-01-246806826666799,300679
2024-01-236896936806834,700683
2024-01-2268069367268019,600680
2024-01-196556786496707,900670
2024-01-1864265564165510,200655
2024-01-1767868565065017,900650
2024-01-166676876676784,500678
2024-01-156726856676677,600667
2024-01-1267968066066911,500669
2024-01-116896916796845,200684
2024-01-106816916816876,200687
2024-01-096986996886895,700689
2024-01-056856856756784,100678
2024-01-046676856596857,400685

分割・併合履歴 : [2018-03-28]1株→8株