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 |
---|---|
1,181 (24/05/15) | 815 (23/06/26) |
年初来高値 | 年初来安値 |
---|---|
1,181 (24/05/15) | 956 (24/06/07) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/14 | 990 | 1,010 | 990 | 1,001 | +19 | +1.9 | 475,600 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
1/31 | 1,010 | 1,029 | 1,010 | 1,029 | +7 | +0.7 | 10,100 |
1/30 | 1,011 | 1,022 | 1,007 | 1,022 | +10 | +1.0 | 7,300 |
1/29 | 1,019 | 1,019 | 1,012 | 1,012 | -5 | -0.5 | 2,800 |
1/26 | 1,012 | 1,020 | 1,012 | 1,017 | -1 | -0.1 | 1,800 |
1/25 | 1,032 | 1,032 | 1,018 | 1,018 | -2 | -0.2 | 3,900 |
1/24 | 1,017 | 1,026 | 1,002 | 1,020 | 0 | 0.0 | 4,500 |
1/23 | 1,035 | 1,039 | 1,019 | 1,020 | -14 | -1.4 | 8,100 |
1/22 | 1,013 | 1,038 | 1,012 | 1,034 | +23 | +2.3 | 9,100 |
1/19 | 1,007 | 1,012 | 1,006 | 1,011 | +6 | +0.6 | 1,700 |
1/18 | 1,017 | 1,017 | 1,002 | 1,005 | -9 | -0.9 | 12,500 |
1/17 | 1,017 | 1,017 | 1,000 | 1,014 | +3 | +0.3 | 5,000 |
1/16 | 1,007 | 1,012 | 1,000 | 1,011 | +4 | +0.4 | 5,100 |
1/15 | 1,010 | 1,010 | 998 | 1,007 | +1 | +0.1 | 10,500 |
1/12 | 997 | 1,009 | 986 | 1,006 | +19 | +1.9 | 24,700 |
1/11 | 986 | 1,001 | 982 | 987 | -11 | -1.1 | 13,300 |
1/10 | 1,002 | 1,002 | 990 | 998 | -2 | -0.2 | 4,200 |
1/9 | 1,003 | 1,006 | 988 | 1,000 | -7 | -0.7 | 7,200 |
1/5 | 1,001 | 1,010 | 1,000 | 1,007 | -3 | -0.3 | 8,700 |
1/4 | 999 | 1,016 | 988 | 1,010 | +1 | +0.1 | 10,000 |
12/29 | 1,018 | 1,020 | 1,008 | 1,009 | -13 | -1.3 | 7,000 |
12/28 | 1,026 | 1,026 | 1,015 | 1,022 | -4 | -0.4 | 4,300 |
12/27 | 1,028 | 1,030 | 1,020 | 1,026 | +6 | +0.6 | 7,200 |
12/26 | 1,027 | 1,031 | 1,020 | 1,020 | -3 | -0.3 | 6,600 |
12/25 | 1,013 | 1,025 | 1,013 | 1,023 | +10 | +1.0 | 6,500 |
12/22 | 1,011 | 1,015 | 1,001 | 1,013 | +12 | +1.2 | 4,100 |
12/21 | 1,001 | 1,012 | 994 | 1,001 | -11 | -1.1 | 6,700 |
12/20 | 989 | 1,020 | 989 | 1,012 | +31 | +3.2 | 13,400 |
12/19 | 994 | 995 | 980 | 981 | -3 | -0.3 | 8,900 |
12/18 | 968 | 988 | 967 | 984 | +15 | +1.6 | 26,100 |
12/15 | 980 | 988 | 961 | 969 | +8 | +0.8 | 6,800 |
▶︎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