1. HOME >
  2. 株価時系列 >
  3. 6698 >
  4. 2019年

6698 ヴィスコ・テクノロジーズ(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,4881,5301,4591,50318,8001,503
2019-12-271,4731,4911,4541,48823,7001,488
2019-12-261,4501,4641,4361,44521,5001,445
2019-12-251,4181,4901,4181,45643,2001,456
2019-12-241,4561,4871,4061,42644,1001,426
2019-12-231,4901,5001,4511,45525,6001,455
2019-12-201,5001,5061,4851,50214,1001,502
2019-12-191,5101,5101,4751,48918,6001,489
2019-12-181,5251,5251,4941,50211,0001,502
2019-12-171,5101,5411,4791,53828,8001,538
2019-12-161,5261,5481,5101,51019,8001,510
2019-12-131,5651,6171,5301,53012,2001,530
2019-12-121,5261,5561,5001,55615,9001,556
2019-12-111,6261,6261,5181,52528,1001,525
2019-12-101,6551,6931,6341,64315,2001,643
2019-12-091,6391,7301,6391,66856,6001,668
2019-12-061,5661,6381,5341,63528,5001,635
2019-12-051,5841,5971,5671,57312,1001,573
2019-12-041,5981,6201,5721,60819,5001,608
2019-12-031,5571,6201,5111,61121,5001,611
2019-12-021,5621,5631,4941,56326,8001,563
2019-11-291,4501,5641,4501,55959,5001,559
2019-11-281,4411,4501,4111,45020,6001,450
2019-11-271,3981,4301,3981,41133,8001,411
2019-11-261,3961,4081,3921,39714,2001,397
2019-11-251,4001,4191,3791,39516,9001,395
2019-11-221,3751,4061,3751,39918,7001,399
2019-11-211,3711,4041,3551,39414,0001,394
2019-11-201,3521,3891,3521,37712,2001,377
2019-11-191,3521,3701,3451,3585,8001,358
2019-11-181,3821,3821,3501,3528,8001,352
2019-11-151,3801,3901,3691,3826,0001,382
2019-11-141,3991,3991,3811,3878,6001,387
2019-11-131,3881,4001,3881,3896,8001,389
2019-11-121,4001,4041,3871,3879,2001,387
2019-11-111,3771,4091,3711,39916,6001,399
2019-11-081,3711,4081,3641,3774,1001,377
2019-11-071,3771,4141,3701,3717,1001,371
2019-11-061,4331,4331,3701,3706,9001,370
2019-11-051,4191,4341,4131,4275,4001,427
2019-11-011,4021,4381,3941,4198,3001,419
2019-10-311,4211,4391,3901,4308,6001,430
2019-10-301,4131,4501,4031,40411,3001,404
2019-10-291,4971,5021,4631,46910,0001,469
2019-10-281,4901,5101,4741,50717,5001,507
2019-10-251,4301,4931,4151,48842,0001,488
2019-10-241,3831,4191,3771,4038,5001,403
2019-10-231,3771,3901,3771,3903,8001,390
2019-10-211,3801,4051,3621,3795,5001,379
2019-10-181,3991,3991,3701,3956,6001,395
2019-10-171,3981,4001,3771,3826,5001,382
2019-10-161,3791,3851,3501,35710,8001,357
2019-10-151,3391,3891,3391,3673,7001,367
2019-10-111,3681,3761,3101,34611,0001,346
2019-10-101,4011,4191,3721,37212,4001,372
2019-10-091,3801,4311,3751,40611,1001,406
2019-10-081,3781,3951,3651,37611,1001,376
2019-10-071,4091,4091,3421,39115,7001,391
2019-10-041,2901,3591,2871,35812,4001,358
2019-10-031,2821,2931,2631,2877,7001,287
2019-10-021,2991,3201,2951,3125,5001,312
2019-10-011,3601,3601,3001,3004,3001,300
2019-09-301,3291,3381,2791,30522,2001,305
2019-09-271,3241,3371,2871,32910,1001,329
2019-09-261,2991,3421,2861,31123,1001,311
2019-09-251,2821,2941,2331,29319,4001,293
2019-09-241,2751,2941,2501,2849,2001,284
2019-09-201,2671,2951,2491,27115,7001,271
2019-09-191,2251,2701,2201,25813,1001,258
2019-09-181,2021,2481,1931,22510,6001,225
2019-09-171,1801,2141,1631,21411,8001,214
2019-09-131,2551,2551,1901,22013,3001,220
2019-09-121,1791,2731,1651,25121,2001,251
2019-09-111,1751,1861,1531,1846,1001,184
2019-09-101,1851,1911,1661,1715,2001,171
2019-09-091,1781,1871,1621,17110,0001,171
2019-09-061,1651,1881,1461,16415,0001,164
2019-09-051,1451,1851,1421,14513,4001,145
2019-09-041,1501,1501,1411,1454,5001,145
2019-09-031,1411,1601,1411,1545,1001,154
2019-09-021,1701,1701,1511,1533,5001,153
2019-08-301,1231,1751,1231,15813,6001,158
2019-08-291,2091,2141,1291,14833,5001,148
2019-08-281,2061,2151,2011,2014,7001,201
2019-08-271,2121,2191,2051,2053,0001,205
2019-08-261,2231,2231,2071,2115,4001,211
2019-08-231,2381,2381,2131,2275,8001,227
2019-08-221,2281,2341,2271,2322,4001,232
2019-08-211,2331,2331,2221,2304,5001,230
2019-08-201,2201,2381,2201,2334,8001,233
2019-08-191,2461,2491,2281,2412,0001,241
2019-08-161,2251,2461,2191,2469,2001,246
2019-08-151,2061,2551,2061,2559,4001,255
2019-08-141,2161,2991,2161,24115,8001,241
2019-08-131,1771,2501,1771,21247,1001,212
2019-08-091,4681,4691,4011,41717,5001,417
2019-08-081,4111,4501,3931,4175,2001,417
2019-08-071,4021,4091,3821,4085,9001,408
2019-08-061,3401,3981,3281,3989,8001,398
2019-08-051,4481,4481,3811,40017,7001,400
2019-08-021,4521,4741,4371,4485,0001,448
2019-08-011,4701,4871,4501,4717,9001,471
2019-07-311,4941,4941,4751,4882,6001,488
2019-07-301,5071,5071,4721,4945,6001,494
2019-07-291,5091,5091,4801,5077,0001,507
2019-07-261,5431,5431,5001,5145,2001,514
2019-07-251,5671,5671,5331,5447,7001,544
2019-07-241,5061,5271,4871,52710,3001,527
2019-07-231,4601,4921,4571,4847,8001,484
2019-07-221,4691,4691,4391,4403,1001,440
2019-07-191,4541,4601,4291,4398,5001,439
2019-07-181,5161,5161,4101,42425,6001,424
2019-07-171,5521,5521,5121,5208,3001,520
2019-07-161,6011,6011,5121,55914,3001,559
2019-07-121,6021,6331,5961,60715,4001,607
2019-07-111,5541,6401,5391,60255,1001,602
2019-07-101,5151,5451,5151,5286,9001,528
2019-07-091,5261,5411,5081,5125,4001,512
2019-07-081,5551,5741,5351,5356,5001,535
2019-07-051,5601,5601,5311,5505,2001,550
2019-07-041,5311,5491,5141,5496,2001,549
2019-07-031,5471,5581,5151,51512,3001,515
2019-07-021,5261,5391,4761,52111,7001,521
2019-07-011,4221,4741,4161,47119,9001,471
2019-06-281,4011,4051,3861,39214,4001,392
2019-06-271,4021,4231,3831,40417,7001,404
2019-06-261,4541,4551,4051,4148,6001,414
2019-06-251,4801,4811,4321,43614,1001,436
2019-06-241,4601,4931,4521,48114,9001,481
2019-06-211,4771,4821,4451,45213,6001,452
2019-06-201,4681,4841,4251,47827,9001,478
2019-06-191,4841,5121,4681,47015,3001,470
2019-06-181,5391,5471,4691,47512,8001,475
2019-06-171,5601,5641,5141,52514,7001,525
2019-06-141,5451,5861,5451,5759,6001,575
2019-06-131,5851,5861,5301,57012,4001,570
2019-06-121,5561,5891,5241,58211,2001,582
2019-06-111,5441,5741,5321,56111,7001,561
2019-06-101,5701,5861,5481,55111,7001,551
2019-06-071,5301,5701,5281,54810,6001,548
2019-06-061,5511,5621,5201,5309,7001,530
2019-06-051,4981,5541,4981,5409,1001,540
2019-06-041,4461,4991,4271,48815,8001,488
2019-06-031,5361,5501,4621,48022,4001,480
2019-05-311,6301,6431,5381,59752,5001,597
2019-05-301,5071,6761,5071,65475,3001,654
2019-05-291,4141,5361,4001,50259,6001,502
2019-05-281,4001,4281,3931,41053,5001,410
2019-05-271,4101,4121,3911,403137,1001,403
2019-05-241,4591,5271,4451,44679,0001,446
2019-05-231,5281,5281,4831,49024,4001,490
2019-05-221,5461,5581,5051,52512,8001,525
2019-05-211,5501,5801,5081,5269,1001,526
2019-05-201,5411,6101,5411,58624,7001,586
2019-05-171,5611,6001,5001,58121,8001,581
2019-05-161,6111,6111,5221,56125,3001,561
2019-05-151,5941,6301,5401,60117,7001,601
2019-05-141,4401,5801,4241,58035,8001,580
2019-05-131,7301,7631,5131,550115,9001,550
2019-05-101,8231,9231,8201,91325,3001,913
2019-05-091,8651,8751,8261,83216,8001,832
2019-05-081,8571,8901,8451,88010,0001,880
2019-05-071,8911,9001,8411,89713,7001,897
2019-04-261,9231,9231,8801,8956,3001,895
2019-04-251,9331,9411,9101,92312,1001,923
2019-04-241,8891,9191,8641,8985,6001,898
2019-04-231,8761,9431,8701,89418,6001,894
2019-04-221,9101,9181,8531,86610,8001,866
2019-04-191,9431,9431,9001,9119,4001,911
2019-04-181,9041,9581,9041,94710,5001,947
2019-04-171,9501,9501,8811,93311,3001,933
2019-04-161,9511,9531,9291,9484,1001,948
2019-04-151,9141,9491,9001,94010,5001,940
2019-04-121,9711,9711,8701,91026,2001,910
2019-04-112,0642,0801,9781,97822,6001,978
2019-04-102,0282,1292,0092,08937,3002,089
2019-04-092,0482,0601,9862,01723,8002,017
2019-04-081,9752,0801,9702,06638,3002,066
2019-04-051,9862,0061,9181,95417,0001,954
2019-04-041,9722,0151,9601,99020,5001,990
2019-04-031,9191,9781,8801,97817,4001,978
2019-04-021,8371,9601,8371,92138,8001,921
2019-04-011,9151,9161,8151,8309,5001,830
2019-03-291,8501,8911,8251,8549,6001,854
2019-03-281,8311,8881,8311,84912,9001,849
2019-03-271,8121,8951,7871,8618,3001,861
2019-03-261,7761,8601,7501,81819,7001,818
2019-03-251,7481,8021,7001,78216,3001,782
2019-03-221,8881,8921,8191,82811,3001,828
2019-03-201,9451,9451,8701,87513,0001,875
2019-03-191,9932,0001,9381,9455,5001,945
2019-03-181,9281,9851,9281,98410,5001,984
2019-03-151,9001,9701,8941,92817,3001,928
2019-03-142,0302,0301,9051,90517,8001,905
2019-03-132,0072,0381,9801,99018,1001,990
2019-03-121,9472,0911,9472,02723,4002,027
2019-03-111,9792,0681,9101,91022,8001,910
2019-03-081,9671,9791,9141,94725,6001,947
2019-03-072,0222,0392,0002,01717,6002,017
2019-03-062,1302,1302,0372,05419,3002,054
2019-03-052,1892,2302,0232,12247,9002,122
2019-03-042,1952,2592,1952,21026,2002,210
2019-03-012,2092,2652,1732,17345,2002,173
2019-02-282,2442,2442,1462,16358,9002,163
2019-02-272,1102,2202,0632,19966,2002,199
2019-02-261,9982,1691,9852,10081,4002,100
2019-02-251,9351,9901,9121,98325,0001,983
2019-02-221,9471,9471,8861,91019,9001,910
2019-02-211,9461,9901,9211,94918,7001,949
2019-02-201,9852,1101,9501,986108,8001,986
2019-02-191,9121,9671,8801,91932,1001,919
2019-02-181,8541,9361,7901,90747,9001,907
2019-02-151,8901,8901,8061,81443,3001,814
2019-02-141,8181,9091,7001,885175,6001,885
2019-02-131,7741,7781,7741,77853,6001,778
2019-02-121,3751,4781,3731,47820,9001,478
2019-02-081,3841,4201,3591,37111,2001,371
2019-02-071,4991,5051,3901,40020,0001,400
2019-02-061,4191,5001,3791,45369,6001,453
2019-02-051,3731,4191,3731,39813,0001,398
2019-02-041,3491,3901,3251,3718,2001,371
2019-02-011,3131,3561,3121,3219,2001,321
2019-01-311,3401,3571,3111,31616,6001,316
2019-01-301,4391,4391,3051,30519,0001,305
2019-01-291,4551,4591,4001,41812,5001,418
2019-01-281,4711,4881,4441,4508,6001,450
2019-01-251,5091,5601,4791,47925,0001,479
2019-01-241,4311,5011,4311,50017,6001,500
2019-01-231,4041,4191,4001,4113,6001,411
2019-01-221,4051,4371,4011,43410,0001,434
2019-01-211,4921,5101,4061,40634,4001,406
2019-01-181,4491,5301,4061,49228,9001,492
2019-01-171,3651,4501,3651,40212,9001,402
2019-01-161,3531,4201,3331,3638,2001,363
2019-01-151,3261,3691,3261,35311,5001,353
2019-01-111,3051,3791,3051,3529,3001,352
2019-01-101,3081,3311,2751,3239,1001,323
2019-01-091,3441,3831,3001,30730,6001,307
2019-01-081,4001,4861,3521,35228,8001,352
2019-01-071,3001,4161,3001,40573,0001,405
2019-01-041,2621,2621,1841,23627,6001,236

分割・併合履歴 ： [2018-03-28]1株→8株