1,273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) |
|---|---|---|---|---|---|---|
| 2025/02/28 | 1,322.0 | 1,326.0 | 1,303.0 | 1,311.0 | 1,311.0 | 6,400 |
| 2025/02/27 | 1,304.0 | 1,336.0 | 1,304.0 | 1,321.0 | 1,321.0 | 8,900 |
| 2025/02/26 | 1,306.0 | 1,320.0 | 1,303.0 | 1,303.0 | 1,303.0 | 8,500 |
| 2025/02/25 | 1,360.0 | 1,360.0 | 1,300.0 | 1,314.0 | 1,314.0 | 18,600 |
| 2025/02/21 | 1,363.0 | 1,385.0 | 1,360.0 | 1,361.0 | 1,361.0 | 20,700 |
| 2025/02/20 | 1,385.0 | 1,396.0 | 1,368.0 | 1,380.0 | 1,380.0 | 8,200 |
| 2025/02/19 | 1,386.0 | 1,399.0 | 1,362.0 | 1,383.0 | 1,383.0 | 6,100 |
| 2025/02/18 | 1,410.0 | 1,415.0 | 1,360.0 | 1,386.0 | 1,386.0 | 20,100 |
| 2025/02/17 | 1,400.0 | 1,420.0 | 1,381.0 | 1,410.0 | 1,410.0 | 46,500 |
| 2025/02/14 | 1,407.0 | 1,407.0 | 1,319.0 | 1,326.0 | 1,326.0 | 57,500 |
| 2025/02/13 | 1,386.0 | 1,433.0 | 1,350.0 | 1,424.0 | 1,424.0 | 99,000 |
| 2025/02/12 | 1,519.0 | 1,530.0 | 1,510.0 | 1,529.0 | 1,529.0 | 40,100 |
| 2025/02/10 | 1,454.0 | 1,511.0 | 1,454.0 | 1,503.0 | 1,503.0 | 27,000 |
| 2025/02/07 | 1,446.0 | 1,450.0 | 1,442.0 | 1,450.0 | 1,450.0 | 3,800 |
| 2025/02/06 | 1,458.0 | 1,458.0 | 1,450.0 | 1,450.0 | 1,450.0 | 3,200 |
| 2025/02/05 | 1,445.0 | 1,456.0 | 1,443.0 | 1,456.0 | 1,456.0 | 6,000 |
| 2025/02/04 | 1,453.0 | 1,463.0 | 1,436.0 | 1,451.0 | 1,451.0 | 4,700 |
| 2025/02/03 | 1,450.0 | 1,465.0 | 1,440.0 | 1,443.0 | 1,443.0 | 3,200 |
| 2025/01/31 | 1,458.0 | 1,465.0 | 1,435.0 | 1,452.0 | 1,452.0 | 9,800 |
| 2025/01/30 | 1,455.0 | 1,461.0 | 1,452.0 | 1,455.0 | 1,455.0 | 3,100 |
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。
