1,613円
ヴィッツ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) |
|---|---|---|---|---|---|---|
| 2025/05/30 | 1,202.0 | 1,220.0 | 1,173.0 | 1,183.0 | 1,183.0 | 80,900 |
| 2025/05/29 | 1,241.0 | 1,255.0 | 1,194.0 | 1,203.0 | 1,203.0 | 329,800 |
| 2025/05/28 | 1,139.0 | 1,248.0 | 1,125.0 | 1,231.0 | 1,231.0 | 422,300 |
| 2025/05/27 | 1,097.0 | 1,278.0 | 1,053.0 | 1,117.0 | 1,117.0 | 1,222,900 |
| 2025/05/26 | 1,085.0 | 1,134.0 | 1,075.0 | 1,103.0 | 1,103.0 | 94,800 |
| 2025/05/23 | 1,084.0 | 1,106.0 | 1,071.0 | 1,085.0 | 1,085.0 | 146,700 |
| 2025/05/22 | 1,060.0 | 1,107.0 | 1,056.0 | 1,074.0 | 1,074.0 | 269,300 |
| 2025/05/21 | 1,108.0 | 1,154.0 | 1,058.0 | 1,068.0 | 1,068.0 | 377,900 |
| 2025/05/20 | 1,190.0 | 1,211.0 | 1,181.0 | 1,198.0 | 1,198.0 | 7,800 |
| 2025/05/19 | 1,200.0 | 1,209.0 | 1,170.0 | 1,190.0 | 1,190.0 | 11,700 |
| 2025/05/16 | 1,164.0 | 1,231.0 | 1,151.0 | 1,210.0 | 1,210.0 | 38,400 |
| 2025/05/15 | 1,175.0 | 1,181.0 | 1,151.0 | 1,153.0 | 1,153.0 | 10,000 |
| 2025/05/14 | 1,144.0 | 1,185.0 | 1,121.0 | 1,178.0 | 1,178.0 | 29,100 |
| 2025/05/13 | 1,116.0 | 1,149.0 | 1,116.0 | 1,133.0 | 1,133.0 | 17,500 |
| 2025/05/12 | 1,091.0 | 1,138.0 | 1,084.0 | 1,119.0 | 1,119.0 | 14,600 |
| 2025/05/09 | 1,078.0 | 1,135.0 | 1,078.0 | 1,121.0 | 1,121.0 | 39,900 |
| 2025/05/08 | 1,075.0 | 1,100.0 | 1,073.0 | 1,078.0 | 1,078.0 | 10,900 |
| 2025/05/07 | 1,084.0 | 1,108.0 | 1,070.0 | 1,081.0 | 1,081.0 | 42,000 |
| 2025/05/02 | 1,035.0 | 1,090.0 | 1,033.0 | 1,073.0 | 1,073.0 | 29,100 |
| 2025/05/01 | 1,020.0 | 1,049.0 | 982.0 | 1,045.0 | 1,045.0 | 51,700 |
おすすめ条件でスクリーニングされた銘柄を見る
ヴィッツの取引履歴を振り返りませんか？
ヴィッツ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。
