4440東証S貸借
業種 情報・通信業
ヴィッツ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,598 (23/06/19) | 722 (24/02/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 907 (24/01/10) | 722 (24/02/16) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 795 | 799 | 786 | 787 | -3 | -0.4 | 5,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,110 | 1,168 | 1,110 | 1,147 | +37 | +3.3 | 54,500 |
| 9/22 | 1,170 | 1,196 | 1,094 | 1,110 | -60 | -5.1 | 65,200 |
| 9/15 | 1,150 | 1,192 | 1,112 | 1,170 | +20 | +1.7 | 82,700 |
| 9/8 | 1,091 | 1,158 | 1,082 | 1,150 | +66 | +6.1 | 102,000 |
| 9/1 | 1,100 | 1,119 | 1,077 | 1,084 | 0 | 0.0 | 95,300 |
| 8/25 | 1,040 | 1,100 | 1,040 | 1,084 | +44 | +4.2 | 78,100 |
| 8/18 | 1,077 | 1,095 | 1,034 | 1,040 | -43 | -4.0 | 97,200 |
| 8/10 | 1,050 | 1,109 | 1,042 | 1,083 | +17 | +1.6 | 75,000 |
| 8/4 | 1,137 | 1,157 | 1,049 | 1,066 | -71 | -6.2 | 129,800 |
| 7/28 | 1,176 | 1,187 | 1,127 | 1,137 | -29 | -2.5 | 103,100 |
| 7/21 | 1,143 | 1,245 | 1,143 | 1,166 | -217 | -15.7 | 214,300 |
| 7/14 | 1,471 | 1,475 | 1,349 | 1,383 | -75 | -5.1 | 196,200 |
| 7/7 | 1,537 | 1,562 | 1,435 | 1,458 | -68 | -4.5 | 103,700 |
| 6/30 | 1,470 | 1,530 | 1,416 | 1,526 | +48 | +3.3 | 146,100 |
| 6/23 | 1,526 | 1,598 | 1,440 | 1,478 | -21 | -1.4 | 322,100 |
| 6/16 | 1,423 | 1,531 | 1,381 | 1,499 | +66 | +4.6 | 223,300 |
| 6/9 | 1,335 | 1,469 | 1,316 | 1,433 | +127 | +9.7 | 177,600 |
| 6/2 | 1,180 | 1,362 | 1,161 | 1,306 | +204 | +18.5 | 576,700 |
| 5/26 | 1,053 | 1,198 | 1,051 | 1,102 | +26 | +2.4 | 231,300 |
| 5/19 | 1,115 | 1,127 | 1,054 | 1,076 | -39 | -3.5 | 84,000 |
| 5/12 | 1,196 | 1,229 | 1,107 | 1,115 | -77 | -6.5 | 89,300 |
| 5/2 | 1,128 | 1,211 | 1,128 | 1,192 | +69 | +6.1 | 83,400 |
| 4/28 | 1,177 | 1,235 | 1,087 | 1,123 | -62 | -5.2 | 219,900 |
| 4/21 | 1,020 | 1,297 | 994 | 1,185 | +165 | +16.2 | 601,100 |
| 4/14 | 1,004 | 1,030 | 958 | 1,020 | +11 | +1.1 | 121,600 |
| 4/7 | 990 | 1,044 | 921 | 1,009 | +19 | +1.9 | 308,400 |
| 3/31 | 893 | 1,063 | 886 | 990 | +106 | +12.0 | 388,400 |
| 3/24 | 870 | 884 | 847 | 884 | +24 | +2.8 | 43,400 |
| 3/17 | 922 | 924 | 856 | 860 | -62 | -6.7 | 64,600 |
| 3/10 | 938 | 947 | 921 | 922 | -13 | -1.4 | 24,800 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて