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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 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
