！決算発表予定日 2024/05/15
5071東証S貸借
業種 建設業
ヴィス 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 |
|---|---|
| 1,158 (24/03/26) | 787 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,158 (24/03/26) | 982 (24/01/11) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,106 | 1,114 | 1,094 | 1,094 | -17 | -1.5 | 3,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,125 | 1,125 | 1,103 | 1,111 | +11 | +1.0 | 3,700 |
| 4/24 | 1,098 | 1,110 | 1,081 | 1,100 | +4 | +0.4 | 4,700 |
| 4/23 | 1,100 | 1,100 | 1,050 | 1,096 | -4 | -0.4 | 12,400 |
| 4/22 | 1,097 | 1,122 | 1,095 | 1,100 | 0 | 0.0 | 6,200 |
| 4/19 | 1,122 | 1,122 | 1,086 | 1,100 | -22 | -2.0 | 13,700 |
| 4/18 | 1,103 | 1,130 | 1,090 | 1,122 | +21 | +1.9 | 4,600 |
| 4/17 | 1,127 | 1,127 | 1,088 | 1,101 | -21 | -1.9 | 2,900 |
| 4/16 | 1,114 | 1,125 | 1,110 | 1,122 | +1 | +0.1 | 4,700 |
| 4/15 | 1,119 | 1,132 | 1,119 | 1,121 | -4 | -0.4 | 800 |
| 4/12 | 1,130 | 1,134 | 1,125 | 1,125 | +2 | +0.2 | 1,800 |
| 4/11 | 1,129 | 1,134 | 1,101 | 1,123 | -6 | -0.5 | 4,500 |
| 4/10 | 1,125 | 1,129 | 1,125 | 1,129 | -2 | -0.2 | 1,100 |
| 4/9 | 1,131 | 1,137 | 1,123 | 1,131 | 0 | 0.0 | 2,100 |
| 4/8 | 1,128 | 1,131 | 1,115 | 1,131 | +10 | +0.9 | 2,900 |
| 4/5 | 1,129 | 1,129 | 1,089 | 1,121 | -19 | -1.7 | 7,300 |
| 4/4 | 1,120 | 1,145 | 1,112 | 1,140 | +18 | +1.6 | 2,800 |
| 4/3 | 1,131 | 1,134 | 1,122 | 1,122 | -9 | -0.8 | 1,500 |
| 4/2 | 1,142 | 1,146 | 1,116 | 1,131 | -15 | -1.3 | 3,000 |
| 4/1 | 1,146 | 1,149 | 1,135 | 1,146 | +3 | +0.3 | 12,800 |
| 3/29 | 1,139 | 1,150 | 1,135 | 1,143 | +15 | +1.3 | 3,000 |
| 3/28 | 1,125 | 1,153 | 1,121 | 1,128 | -8 | -0.7 | 5,900 |
| 3/27 | 1,147 | 1,150 | 1,136 | 1,136 | -12 | -1.1 | 6,300 |
| 3/26 | 1,127 | 1,158 | 1,121 | 1,148 | +21 | +1.9 | 23,600 |
| 3/25 | 1,132 | 1,138 | 1,124 | 1,127 | -3 | -0.3 | 18,100 |
| 3/22 | 1,138 | 1,138 | 1,124 | 1,130 | -2 | -0.2 | 9,300 |
| 3/21 | 1,112 | 1,134 | 1,100 | 1,132 | +24 | +2.2 | 22,300 |
| 3/19 | 1,092 | 1,112 | 1,092 | 1,108 | +25 | +2.3 | 5,900 |
| 3/18 | 1,090 | 1,095 | 1,082 | 1,083 | +3 | +0.3 | 1,400 |
| 3/15 | 1,078 | 1,090 | 1,078 | 1,080 | +2 | +0.2 | 1,600 |
| 3/14 | 1,078 | 1,095 | 1,073 | 1,078 | +6 | +0.6 | 1,300 |
▶︎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