1,295円
ヴィス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) |
|---|---|---|---|---|---|---|
| 2024/05/22 | 1,086.0 | 1,099.0 | 1,075.0 | 1,080.0 | 1,080.0 | 8,700 |
| 2024/05/21 | 1,097.0 | 1,120.0 | 1,073.0 | 1,084.0 | 1,084.0 | 12,700 |
| 2024/05/20 | 1,099.0 | 1,120.0 | 1,094.0 | 1,097.0 | 1,097.0 | 17,000 |
| 2024/05/17 | 1,070.0 | 1,139.0 | 1,066.0 | 1,100.0 | 1,100.0 | 22,000 |
| 2024/05/16 | 1,110.0 | 1,139.0 | 1,053.0 | 1,075.0 | 1,075.0 | 80,600 |
| 2024/05/15 | 1,170.0 | 1,181.0 | 1,152.0 | 1,170.0 | 1,170.0 | 22,300 |
| 2024/05/14 | 1,150.0 | 1,179.0 | 1,115.0 | 1,179.0 | 1,179.0 | 20,800 |
| 2024/05/13 | 1,159.0 | 1,161.0 | 1,150.0 | 1,150.0 | 1,150.0 | 12,200 |
| 2024/05/10 | 1,160.0 | 1,165.0 | 1,142.0 | 1,160.0 | 1,160.0 | 4,000 |
| 2024/05/09 | 1,154.0 | 1,175.0 | 1,152.0 | 1,159.0 | 1,159.0 | 2,900 |
| 2024/05/08 | 1,137.0 | 1,156.0 | 1,136.0 | 1,156.0 | 1,156.0 | 9,400 |
| 2024/05/07 | 1,122.0 | 1,134.0 | 1,122.0 | 1,134.0 | 1,134.0 | 2,800 |
| 2024/05/02 | 1,119.0 | 1,121.0 | 1,102.0 | 1,104.0 | 1,104.0 | 5,700 |
| 2024/05/01 | 1,113.0 | 1,139.0 | 1,113.0 | 1,119.0 | 1,119.0 | 3,500 |
| 2024/04/30 | 1,095.0 | 1,119.0 | 1,095.0 | 1,119.0 | 1,119.0 | 5,100 |
| 2024/04/26 | 1,106.0 | 1,114.0 | 1,094.0 | 1,094.0 | 1,094.0 | 3,400 |
| 2024/04/25 | 1,125.0 | 1,125.0 | 1,103.0 | 1,111.0 | 1,111.0 | 3,700 |
| 2024/04/24 | 1,098.0 | 1,110.0 | 1,081.0 | 1,100.0 | 1,100.0 | 4,700 |
| 2024/04/23 | 1,100.0 | 1,100.0 | 1,050.0 | 1,096.0 | 1,096.0 | 12,400 |
| 2024/04/22 | 1,097.0 | 1,122.0 | 1,095.0 | 1,100.0 | 1,100.0 | 6,200 |
おすすめ条件でスクリーニングされた銘柄を見る
ヴィスの取引履歴を振り返りませんか？
ヴィス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。
