！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,095 | 1,139 | 1,095 | 1,104 | +10 | +0.9 | 20,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,097 | 1,125 | 1,050 | 1,094 | -6 | -0.6 | 30,400 |
| 4/19 | 1,119 | 1,132 | 1,086 | 1,100 | -25 | -2.2 | 26,700 |
| 4/12 | 1,128 | 1,137 | 1,101 | 1,125 | +4 | +0.4 | 12,400 |
| 4/5 | 1,146 | 1,149 | 1,089 | 1,121 | -22 | -1.9 | 27,400 |
| 3/29 | 1,132 | 1,158 | 1,121 | 1,143 | +13 | +1.2 | 56,900 |
| 3/22 | 1,090 | 1,138 | 1,082 | 1,130 | +50 | +4.6 | 38,900 |
| 3/15 | 1,051 | 1,138 | 1,045 | 1,080 | +5 | +0.5 | 45,600 |
| 3/8 | 1,112 | 1,112 | 1,051 | 1,075 | -44 | -3.9 | 27,500 |
| 3/1 | 1,108 | 1,138 | 1,082 | 1,119 | +18 | +1.6 | 36,500 |
| 2/22 | 1,071 | 1,108 | 1,067 | 1,101 | +37 | +3.5 | 32,600 |
| 2/16 | 1,020 | 1,111 | 1,015 | 1,064 | +44 | +4.3 | 99,000 |
| 2/9 | 1,027 | 1,048 | 1,002 | 1,020 | -4 | -0.4 | 23,100 |
| 2/2 | 1,019 | 1,053 | 1,007 | 1,024 | +7 | +0.7 | 42,600 |
| 1/26 | 1,013 | 1,039 | 1,002 | 1,017 | +6 | +0.6 | 27,400 |
| 1/19 | 1,010 | 1,017 | 998 | 1,011 | +5 | +0.5 | 34,800 |
| 1/12 | 1,003 | 1,009 | 982 | 1,006 | -1 | -0.1 | 49,400 |
| 1/5 | 999 | 1,016 | 988 | 1,007 | -2 | -0.2 | 18,700 |
| 12/29 | 1,013 | 1,031 | 1,008 | 1,009 | -4 | -0.4 | 31,600 |
| 12/22 | 968 | 1,020 | 967 | 1,013 | +44 | +4.5 | 59,200 |
| 12/15 | 969 | 988 | 951 | 969 | +7 | +0.7 | 35,700 |
| 12/8 | 932 | 990 | 922 | 962 | +37 | +4.0 | 51,400 |
| 12/1 | 909 | 928 | 901 | 925 | +20 | +2.2 | 23,800 |
| 11/24 | 902 | 913 | 897 | 905 | -3 | -0.3 | 19,100 |
| 11/17 | 903 | 925 | 890 | 908 | -7 | -0.8 | 48,100 |
| 11/10 | 910 | 935 | 876 | 915 | +20 | +2.2 | 34,900 |
| 11/2 | 871 | 899 | 871 | 895 | +24 | +2.8 | 13,900 |
| 10/27 | 901 | 904 | 863 | 871 | -34 | -3.8 | 30,500 |
| 10/20 | 895 | 905 | 886 | 905 | +10 | +1.1 | 11,000 |
| 10/13 | 914 | 916 | 877 | 895 | -6 | -0.7 | 23,000 |
| 10/6 | 926 | 934 | 850 | 901 | -19 | -2.1 | 55,000 |
▶︎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