6698 ヴィスコ・テクノロジーズ(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-0878079477979017,400790
2022-08-0578078977678011,100780
2022-08-047717817717805,700780
2022-08-037677747597716,200771
2022-08-0277777875576712,900767
2022-08-017687797687736,000773
2022-07-2978478477177210,500772
2022-07-287927927767909,900790
2022-07-277727877687876,700787
2022-07-2676678276676813,600768
2022-07-2576276775476613,200766
2022-07-2275476075175112,300751
2022-07-217607657567617,800761
2022-07-2076777576076010,600760
2022-07-197707727607675,800767
2022-07-157717717607686,800768
2022-07-147567707547709,500770
2022-07-137507557487545,600754
2022-07-127607607457536,400753
2022-07-1175575874275710,200757
2022-07-087417457307416,200741
2022-07-077307397287348,500734
2022-07-067287377257306,300730
2022-07-057137347137289,700728
2022-07-0472673370671325,600713
2022-07-0173274171972620,400726
2022-06-3075475472873219,600732
2022-06-297507577427544,600754
2022-06-287477557427477,000747
2022-06-277587587407477,600747
2022-06-247657657397436,600743
2022-06-237397497347358,700735
2022-06-2275777273073111,100731
2022-06-2172675272574710,000747
2022-06-2074074070771820,100718
2022-06-1773574972574315,500743
2022-06-167597647517518,900751
2022-06-1576176475375914,500759
2022-06-1478178575376417,100764
2022-06-1379580178278516,500785
2022-06-1080980979080412,800804
2022-06-098138188108158,600815
2022-06-0881382581181817,200818
2022-06-0780481779481319,100813
2022-06-0679980579480110,400801
2022-06-0379880579280413,100804
2022-06-027967967877888,500788
2022-06-0179980078379614,700796
2022-05-3179780379179912,900799
2022-05-3077780777780333,700803
2022-05-2776777676576916,700769
2022-05-2675477675476818,900768
2022-05-2576676675075410,500754
2022-05-2478578576276721,900767
2022-05-2376178576178532,500785
2022-05-2074575873975719,400757
2022-05-1975075874074911,400749
2022-05-1874876574875911,100759
2022-05-1776176174275221,000752
2022-05-1675576573176235,000762
2022-05-1369973069973015,800730
2022-05-1269872469870128,800701
2022-05-1173974871171160,400711
2022-05-1071672069571551,100715
2022-05-0974975572272527,700725
2022-05-0674976474775515,300755
2022-05-0274775574275515,800755
2022-04-2876476674975510,000755
2022-04-2776476574976112,500761
2022-04-2676876875576616,800766
2022-04-2577877875676514,500765
2022-04-2277777975877821,200778
2022-04-2178179277478412,500784
2022-04-2079779777077327,200773
2022-04-1979279778379711,900797
2022-04-1878080076080037,600800
2022-04-1579179177378716,800787
2022-04-1480080078479110,800791
2022-04-137738017738015,800801
2022-04-1278378376877012,600770
2022-04-1179979977378328,500783
2022-04-0880681880180210,700802
2022-04-0783683679280338,800803
2022-04-0684284482084420,500844
2022-04-0583784683484415,400844
2022-04-0482083081683018,600830
2022-04-0181782980082913,800829
2022-03-3181283980982924,300829
2022-03-3078381878381830,600818
2022-03-2979680578279023,300790
2022-03-2879579877779221,100792
2022-03-2580081179179423,900794
2022-03-2479080278279811,200798
2022-03-2380382179579831,900798
2022-03-2280281078279221,200792
2022-03-1876679676279138,100791
2022-03-1775878375776825,800768
2022-03-167507607437559,500755
2022-03-1573074572173515,300735
2022-03-1473074571473815,700738
2022-03-1174374972873521,600735
2022-03-1074275874175822,700758
2022-03-0973174171371924,500719
2022-03-0872775471874040,900740
2022-03-0775175472973939,500739
2022-03-0478078075977432,300774
2022-03-0380080877978917,800789
2022-03-0279779777778528,600785
2022-03-0180081379280826,700808
2022-02-2877279676478725,500787
2022-02-2575777373777230,500772
2022-02-2473874571171651,200716
2022-02-2278078073075065,500750
2022-02-2178079075778055,500780
2022-02-1880080477379079,500790
2022-02-1783584480881235,300812
2022-02-1683585082183442,500834
2022-02-1582184380180780,400807
2022-02-14851853807816202,600816
2022-02-101,0241,0329991,01640,2001,016
2022-02-099751,0169751,01525,0001,015
2022-02-0898799096297514,000975
2022-02-071,0021,00297498525,000985
2022-02-049731,0129651,00226,7001,002
2022-02-039961,00097898116,900981
2022-02-029891,0039851,00115,1001,001
2022-02-019831,00796498924,700989
2022-01-3192397492396133,600961
2022-01-2890892888992330,500923
2022-01-2795195789290076,900900
2022-01-2695296994395132,600951
2022-01-2598999693594549,500945
2022-01-249831,00597499520,900995
2022-01-219821,0119691,00119,1001,001
2022-01-209681,00696099135,600991
2022-01-199981,00395896875,500968
2022-01-181,0171,0391,0001,01841,0001,018
2022-01-171,0441,0541,0121,01639,1001,016
2022-01-141,0391,0571,0251,05336,0001,053
2022-01-131,0621,0781,0471,05218,5001,052
2022-01-121,0501,0771,0501,07713,2001,077
2022-01-111,0791,0791,0381,04435,2001,044
2022-01-071,0751,0831,0321,07953,6001,079
2022-01-061,0841,0841,0601,06925,7001,069
2022-01-051,1131,1201,0901,09127,3001,091
2022-01-041,1331,1391,0911,11133,0001,111

分割・併合履歴 : [2018-03-28]1株→8株