1,340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) |
|---|---|---|---|---|---|---|
| 2023/02/02 | 1,220.0 | 1,245.0 | 1,195.0 | 1,195.0 | 1,195.0 | 69,200 |
| 2023/02/01 | 1,201.0 | 1,224.0 | 1,180.0 | 1,199.0 | 1,199.0 | 28,200 |
| 2023/01/31 | 1,200.0 | 1,227.0 | 1,182.0 | 1,195.0 | 1,195.0 | 51,500 |
| 2023/01/30 | 1,199.0 | 1,205.0 | 1,175.0 | 1,175.0 | 1,175.0 | 24,500 |
| 2023/01/27 | 1,165.0 | 1,190.0 | 1,141.0 | 1,182.0 | 1,182.0 | 21,000 |
| 2023/01/26 | 1,193.0 | 1,200.0 | 1,157.0 | 1,158.0 | 1,158.0 | 40,200 |
| 2023/01/25 | 1,202.0 | 1,240.0 | 1,193.0 | 1,193.0 | 1,193.0 | 56,200 |
| 2023/01/24 | 1,215.0 | 1,247.0 | 1,191.0 | 1,191.0 | 1,191.0 | 82,800 |
| 2023/01/23 | 1,195.0 | 1,197.0 | 1,169.0 | 1,170.0 | 1,170.0 | 22,900 |
| 2023/01/20 | 1,102.0 | 1,178.0 | 1,102.0 | 1,169.0 | 1,169.0 | 38,700 |
| 2023/01/19 | 1,116.0 | 1,118.0 | 1,090.0 | 1,102.0 | 1,102.0 | 11,000 |
| 2023/01/18 | 1,105.0 | 1,123.0 | 1,090.0 | 1,119.0 | 1,119.0 | 15,100 |
| 2023/01/17 | 1,120.0 | 1,135.0 | 1,091.0 | 1,110.0 | 1,110.0 | 19,200 |
| 2023/01/16 | 1,090.0 | 1,170.0 | 1,090.0 | 1,130.0 | 1,130.0 | 42,000 |
| 2023/01/13 | 1,061.0 | 1,094.0 | 1,050.0 | 1,093.0 | 1,093.0 | 19,300 |
| 2023/01/12 | 1,100.0 | 1,114.0 | 1,062.0 | 1,076.0 | 1,076.0 | 19,400 |
| 2023/01/11 | 1,055.0 | 1,148.0 | 1,055.0 | 1,085.0 | 1,085.0 | 55,200 |
| 2023/01/10 | 1,046.0 | 1,068.0 | 1,044.0 | 1,055.0 | 1,055.0 | 19,700 |
| 2023/01/06 | 995.0 | 1,034.0 | 995.0 | 1,024.0 | 1,024.0 | 12,700 |
| 2023/01/05 | 1,034.0 | 1,050.0 | 988.0 | 988.0 | 988.0 | 31,100 |
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。
