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) |
|---|---|---|---|---|---|---|
| 2025/01/15 | 1,463.0 | 1,463.0 | 1,440.0 | 1,449.0 | 1,449.0 | 3,500 |
| 2025/01/14 | 1,467.0 | 1,470.0 | 1,446.0 | 1,460.0 | 1,460.0 | 9,400 |
| 2025/01/10 | 1,460.0 | 1,470.0 | 1,456.0 | 1,460.0 | 1,460.0 | 7,200 |
| 2025/01/09 | 1,459.0 | 1,460.0 | 1,453.0 | 1,460.0 | 1,460.0 | 8,300 |
| 2025/01/08 | 1,449.0 | 1,451.0 | 1,436.0 | 1,451.0 | 1,451.0 | 4,500 |
| 2025/01/07 | 1,460.0 | 1,465.0 | 1,431.0 | 1,445.0 | 1,445.0 | 6,500 |
| 2025/01/06 | 1,430.0 | 1,466.0 | 1,430.0 | 1,457.0 | 1,457.0 | 18,700 |
| 2024/12/30 | 1,407.0 | 1,441.0 | 1,403.0 | 1,421.0 | 1,421.0 | 20,100 |
| 2024/12/27 | 1,432.0 | 1,432.0 | 1,409.0 | 1,419.0 | 1,419.0 | 3,900 |
| 2024/12/26 | 1,450.0 | 1,459.0 | 1,418.0 | 1,418.0 | 1,418.0 | 10,500 |
| 2024/12/25 | 1,390.0 | 1,432.0 | 1,390.0 | 1,428.0 | 1,428.0 | 11,900 |
| 2024/12/24 | 1,434.0 | 1,434.0 | 1,350.0 | 1,389.0 | 1,389.0 | 13,600 |
| 2024/12/23 | 1,433.0 | 1,499.0 | 1,430.0 | 1,434.0 | 1,434.0 | 30,400 |
| 2024/12/20 | 1,389.0 | 1,437.0 | 1,388.0 | 1,430.0 | 1,430.0 | 19,600 |
| 2024/12/19 | 1,352.0 | 1,387.0 | 1,352.0 | 1,387.0 | 1,387.0 | 6,500 |
| 2024/12/18 | 1,362.0 | 1,364.0 | 1,352.0 | 1,361.0 | 1,361.0 | 9,400 |
| 2024/12/17 | 1,368.0 | 1,368.0 | 1,350.0 | 1,368.0 | 1,368.0 | 4,200 |
| 2024/12/16 | 1,378.0 | 1,378.0 | 1,360.0 | 1,360.0 | 1,360.0 | 2,300 |
| 2024/12/13 | 1,378.0 | 1,388.0 | 1,340.0 | 1,382.0 | 1,382.0 | 7,600 |
| 2024/12/12 | 1,399.0 | 1,410.0 | 1,372.0 | 1,378.0 | 1,378.0 | 9,400 |
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。
