---円
ヴィスコ・テクノロジーズ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) |
|---|---|---|---|---|---|---|
| 2018/02/28 | 32,600.0 | 32,600.0 | 31,650.0 | 32,600.0 | 4,075.0 | 94,500 |
| 2018/02/27 | 29,960.0 | 29,960.0 | 27,200.0 | 27,580.0 | 3,447.5 | 66,900 |
| 2018/02/26 | 30,750.0 | 30,850.0 | 29,880.0 | 29,970.0 | 3,746.2 | 25,500 |
| 2018/02/23 | 29,590.0 | 30,350.0 | 29,330.0 | 30,150.0 | 3,768.7 | 44,400 |
| 2018/02/22 | 30,350.0 | 30,350.0 | 29,150.0 | 29,250.0 | 3,656.2 | 67,400 |
| 2018/02/21 | 30,950.0 | 31,100.0 | 29,640.0 | 30,450.0 | 3,806.2 | 106,300 |
| 2018/02/20 | 28,900.0 | 31,250.0 | 28,510.0 | 30,900.0 | 3,862.5 | 225,600 |
| 2018/02/19 | 25,590.0 | 28,900.0 | 25,240.0 | 28,900.0 | 3,612.5 | 186,100 |
| 2018/02/16 | 22,490.0 | 24,700.0 | 22,110.0 | 23,900.0 | 2,987.5 | 70,700 |
| 2018/02/15 | 22,700.0 | 23,640.0 | 21,570.0 | 21,810.0 | 2,726.2 | 57,800 |
| 2018/02/14 | 23,900.0 | 24,390.0 | 21,160.0 | 22,200.0 | 2,775.0 | 80,400 |
| 2018/02/13 | 26,860.0 | 26,860.0 | 24,330.0 | 24,450.0 | 3,056.2 | 28,000 |
| 2018/02/09 | 25,030.0 | 26,300.0 | 25,010.0 | 25,860.0 | 3,232.5 | 64,600 |
| 2018/02/08 | 29,600.0 | 30,400.0 | 27,140.0 | 27,530.0 | 3,441.2 | 84,500 |
| 2018/02/07 | 32,500.0 | 32,500.0 | 30,500.0 | 31,000.0 | 3,875.0 | 52,600 |
| 2018/02/06 | 29,550.0 | 30,750.0 | 26,690.0 | 30,500.0 | 3,812.5 | 88,600 |
| 2018/02/05 | 30,950.0 | 32,550.0 | 30,900.0 | 32,350.0 | 4,043.7 | 34,800 |
| 2018/02/02 | 33,400.0 | 33,500.0 | 32,100.0 | 32,600.0 | 4,075.0 | 22,500 |
| 2018/02/01 | 32,700.0 | 33,850.0 | 32,500.0 | 33,600.0 | 4,200.0 | 32,100 |
| 2018/01/31 | 31,000.0 | 32,800.0 | 30,900.0 | 32,350.0 | 4,043.7 | 31,100 |
おすすめ条件でスクリーニングされた銘柄を見る
ヴィスコ・テクノロジーズの取引履歴を振り返りませんか？
ヴィスコ・テクノロジーズ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。
