1,021円
ｖｉｓｕｍｏの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/03/03 | 1,359.0 | 1,377.0 | 1,332.0 | 1,358.0 | 1,358.0 | 26,800 |
| 2025/02/28 | 1,420.0 | 1,420.0 | 1,300.0 | 1,315.0 | 1,315.0 | 82,600 |
| 2025/02/27 | 1,441.0 | 1,453.0 | 1,425.0 | 1,443.0 | 1,443.0 | 20,000 |
| 2025/02/26 | 1,441.0 | 1,455.0 | 1,410.0 | 1,429.0 | 1,429.0 | 40,400 |
| 2025/02/25 | 1,481.0 | 1,495.0 | 1,444.0 | 1,455.0 | 1,455.0 | 49,700 |
| 2025/02/21 | 1,590.0 | 1,637.0 | 1,521.0 | 1,521.0 | 1,521.0 | 100,300 |
| 2025/02/20 | 1,608.0 | 1,701.0 | 1,542.0 | 1,600.0 | 1,600.0 | 235,700 |
| 2025/02/19 | 1,515.0 | 1,588.0 | 1,459.0 | 1,568.0 | 1,568.0 | 89,200 |
| 2025/02/18 | 1,477.0 | 1,517.0 | 1,469.0 | 1,509.0 | 1,509.0 | 33,700 |
| 2025/02/17 | 1,450.0 | 1,510.0 | 1,438.0 | 1,461.0 | 1,461.0 | 35,600 |
| 2025/02/14 | 1,476.0 | 1,485.0 | 1,439.0 | 1,453.0 | 1,453.0 | 43,700 |
| 2025/02/13 | 1,540.0 | 1,590.0 | 1,467.0 | 1,467.0 | 1,467.0 | 76,800 |
| 2025/02/12 | 1,488.0 | 1,508.0 | 1,450.0 | 1,508.0 | 1,508.0 | 51,000 |
| 2025/02/10 | 1,405.0 | 1,478.0 | 1,405.0 | 1,473.0 | 1,473.0 | 69,500 |
| 2025/02/07 | 1,477.0 | 1,498.0 | 1,431.0 | 1,431.0 | 1,431.0 | 71,200 |
| 2025/02/06 | 1,509.0 | 1,518.0 | 1,451.0 | 1,495.0 | 1,495.0 | 95,900 |
| 2025/02/05 | 1,558.0 | 1,589.0 | 1,480.0 | 1,509.0 | 1,509.0 | 160,700 |
| 2025/02/04 | 1,730.0 | 1,740.0 | 1,575.0 | 1,589.0 | 1,589.0 | 206,000 |
| 2025/02/03 | 1,528.0 | 1,717.0 | 1,510.0 | 1,677.0 | 1,677.0 | 423,400 |
| 2025/01/31 | 1,826.0 | 1,848.0 | 1,750.0 | 1,848.0 | 1,848.0 | 339,900 |
おすすめ条件でスクリーニングされた銘柄を見る
ｖｉｓｕｍｏの取引履歴を振り返りませんか？
ｖｉｓｕｍｏの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
