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
取引時間外
(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 |
---|---|
1,344 (24/08/28) | 850 (23/10/04) |
年初来高値 | 年初来安値 |
---|---|
1,344 (24/08/28) | 875 (24/08/05) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
9/27 | 1,248 | 1,263 | 1,220 | 1,250 | +3 | +0.2 | 4,500 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/17 | 1,070 | 1,139 | 1,066 | 1,100 | +25 | +2.3 | 22,000 |
5/16 | 1,110 | 1,139 | 1,053 | 1,075 | -95 | -8.1 | 80,600 |
5/15 | 1,170 | 1,181 | 1,152 | 1,170 | -9 | -0.8 | 22,300 |
5/14 | 1,150 | 1,179 | 1,115 | 1,179 | +29 | +2.5 | 20,800 |
5/13 | 1,159 | 1,161 | 1,150 | 1,150 | -10 | -0.9 | 12,200 |
5/10 | 1,160 | 1,165 | 1,142 | 1,160 | +1 | +0.1 | 4,000 |
5/9 | 1,154 | 1,175 | 1,152 | 1,159 | +3 | +0.3 | 2,900 |
5/8 | 1,137 | 1,156 | 1,136 | 1,156 | +22 | +1.9 | 9,400 |
5/7 | 1,122 | 1,134 | 1,122 | 1,134 | +30 | +2.7 | 2,800 |
5/2 | 1,119 | 1,121 | 1,102 | 1,104 | -15 | -1.3 | 5,700 |
5/1 | 1,113 | 1,139 | 1,113 | 1,119 | 0 | 0.0 | 3,500 |
4/30 | 1,095 | 1,119 | 1,095 | 1,119 | +25 | +2.3 | 5,100 |
4/26 | 1,106 | 1,114 | 1,094 | 1,094 | -17 | -1.5 | 3,400 |
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 |
▶︎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