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) |
---|---|---|---|---|---|---|---|
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 |
2/7 | 1,034 | 1,039 | 1,024 | 1,029 | -9 | -0.9 | 2,700 |
2/6 | 1,048 | 1,048 | 1,031 | 1,038 | -1 | -0.1 | 1,400 |
2/5 | 1,027 | 1,039 | 1,027 | 1,039 | +15 | +1.5 | 2,600 |
2/2 | 1,027 | 1,053 | 1,024 | 1,024 | -3 | -0.3 | 17,100 |
2/1 | 1,031 | 1,031 | 1,023 | 1,027 | -2 | -0.2 | 5,300 |
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 |
▶︎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