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) |
|---|---|---|---|---|---|---|
| 2024/03/27 | 1,147.0 | 1,150.0 | 1,136.0 | 1,136.0 | 1,136.0 | 6,300 |
| 2024/03/26 | 1,127.0 | 1,158.0 | 1,121.0 | 1,148.0 | 1,148.0 | 23,600 |
| 2024/03/25 | 1,132.0 | 1,138.0 | 1,124.0 | 1,127.0 | 1,127.0 | 18,100 |
| 2024/03/22 | 1,138.0 | 1,138.0 | 1,124.0 | 1,130.0 | 1,130.0 | 9,300 |
| 2024/03/21 | 1,112.0 | 1,134.0 | 1,100.0 | 1,132.0 | 1,132.0 | 22,300 |
| 2024/03/19 | 1,092.0 | 1,112.0 | 1,092.0 | 1,108.0 | 1,108.0 | 5,900 |
| 2024/03/18 | 1,090.0 | 1,095.0 | 1,082.0 | 1,083.0 | 1,083.0 | 1,400 |
| 2024/03/15 | 1,078.0 | 1,090.0 | 1,078.0 | 1,080.0 | 1,080.0 | 1,600 |
| 2024/03/14 | 1,078.0 | 1,095.0 | 1,073.0 | 1,078.0 | 1,078.0 | 1,300 |
| 2024/03/13 | 1,094.0 | 1,099.0 | 1,061.0 | 1,072.0 | 1,072.0 | 5,500 |
| 2024/03/12 | 1,051.0 | 1,138.0 | 1,051.0 | 1,094.0 | 1,094.0 | 18,900 |
| 2024/03/11 | 1,051.0 | 1,111.0 | 1,045.0 | 1,053.0 | 1,053.0 | 18,300 |
| 2024/03/08 | 1,079.0 | 1,085.0 | 1,066.0 | 1,075.0 | 1,075.0 | 4,400 |
| 2024/03/07 | 1,083.0 | 1,091.0 | 1,066.0 | 1,066.0 | 1,066.0 | 2,600 |
| 2024/03/06 | 1,065.0 | 1,089.0 | 1,065.0 | 1,080.0 | 1,080.0 | 3,800 |
| 2024/03/05 | 1,101.0 | 1,101.0 | 1,051.0 | 1,080.0 | 1,080.0 | 11,700 |
| 2024/03/04 | 1,112.0 | 1,112.0 | 1,092.0 | 1,111.0 | 1,111.0 | 5,000 |
| 2024/03/01 | 1,108.0 | 1,138.0 | 1,100.0 | 1,119.0 | 1,119.0 | 12,500 |
| 2024/02/29 | 1,100.0 | 1,102.0 | 1,090.0 | 1,101.0 | 1,101.0 | 4,000 |
| 2024/02/28 | 1,095.0 | 1,100.0 | 1,090.0 | 1,097.0 | 1,097.0 | 7,700 |
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。
