！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 |
|---|---|
| 1,175 (24/05/09) | 787 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,175 (24/05/09) | 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) |
|---|---|---|---|---|---|---|---|
| 5/10 | 1,160 | 1,165 | 1,142 | 1,160 | +1 | +0.1 | 4,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/13 | 1,094 | 1,099 | 1,061 | 1,072 | -22 | -2.0 | 5,500 |
| 3/12 | 1,051 | 1,138 | 1,051 | 1,094 | +41 | +3.9 | 18,900 |
| 3/11 | 1,051 | 1,111 | 1,045 | 1,053 | -22 | -2.1 | 18,300 |
| 3/8 | 1,079 | 1,085 | 1,066 | 1,075 | +9 | +0.8 | 4,400 |
| 3/7 | 1,083 | 1,091 | 1,066 | 1,066 | -14 | -1.3 | 2,600 |
| 3/6 | 1,065 | 1,089 | 1,065 | 1,080 | 0 | 0.0 | 3,800 |
| 3/5 | 1,101 | 1,101 | 1,051 | 1,080 | -31 | -2.8 | 11,700 |
| 3/4 | 1,112 | 1,112 | 1,092 | 1,111 | -8 | -0.7 | 5,000 |
| 3/1 | 1,108 | 1,138 | 1,100 | 1,119 | +18 | +1.6 | 12,500 |
| 2/29 | 1,100 | 1,102 | 1,090 | 1,101 | +4 | +0.4 | 4,000 |
| 2/28 | 1,095 | 1,100 | 1,090 | 1,097 | +9 | +0.8 | 7,700 |
| 2/27 | 1,101 | 1,105 | 1,086 | 1,088 | -7 | -0.6 | 5,600 |
| 2/26 | 1,108 | 1,108 | 1,082 | 1,095 | -6 | -0.5 | 6,700 |
| 2/22 | 1,108 | 1,108 | 1,078 | 1,101 | -7 | -0.6 | 14,400 |
| 2/21 | 1,089 | 1,108 | 1,081 | 1,108 | +19 | +1.7 | 11,200 |
| 2/20 | 1,084 | 1,090 | 1,073 | 1,089 | +7 | +0.7 | 4,200 |
| 2/19 | 1,071 | 1,082 | 1,067 | 1,082 | +18 | +1.7 | 2,800 |
| 2/16 | 1,057 | 1,080 | 1,057 | 1,064 | +9 | +0.9 | 10,600 |
| 2/15 | 1,071 | 1,111 | 1,045 | 1,055 | +12 | +1.2 | 58,200 |
| 2/14 | 1,031 | 1,054 | 1,030 | 1,043 | +13 | +1.3 | 21,000 |
| 2/13 | 1,020 | 1,030 | 1,015 | 1,030 | +10 | +1.0 | 9,200 |
| 2/9 | 1,020 | 1,031 | 1,002 | 1,020 | -8 | -0.8 | 12,700 |
| 2/8 | 1,022 | 1,030 | 1,022 | 1,028 | -1 | -0.1 | 3,700 |
▶︎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