6698東証S貸借
業種 電気機器
ヴィスコ・テクノロジーズ 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 |
|---|---|
| 838 (23/07/26) | 579 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 736 (24/03/21) | 584 (24/02/15) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 651 | 655 | 585 | 608 | -44 | -6.8 | 104,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 1,670 | 1,770 | 1,435 | 1,709 | +21 | +1.2 | 1,872,100 |
| 21/09 | 1,500 | 1,947 | 1,491 | 1,688 | +202 | +13.6 | 3,513,800 |
| 21/08 | 1,043 | 1,525 | 1,027 | 1,486 | +433 | +41.1 | 3,834,100 |
| 21/07 | 1,051 | 1,098 | 1,018 | 1,053 | +3 | +0.3 | 379,100 |
| 21/06 | 1,051 | 1,080 | 1,001 | 1,050 | -7 | -0.7 | 457,100 |
| 21/05 | 1,166 | 1,227 | 985 | 1,057 | -94 | -8.2 | 1,087,600 |
| 21/04 | 1,230 | 1,269 | 1,098 | 1,151 | -69 | -5.7 | 879,200 |
| 21/03 | 1,120 | 1,290 | 1,070 | 1,220 | +95 | +8.4 | 2,115,800 |
| 21/02 | 1,025 | 1,190 | 1,002 | 1,125 | +100 | +9.8 | 1,373,800 |
| 21/01 | 980 | 1,128 | 949 | 1,025 | +50 | +5.1 | 1,193,000 |
| 20/12 | 1,038 | 1,114 | 915 | 975 | -63 | -6.1 | 1,241,400 |
| 20/11 | 1,057 | 1,169 | 954 | 1,038 | -1 | -0.1 | 1,453,100 |
| 20/10 | 986 | 1,324 | 929 | 1,039 | +65 | +6.7 | 2,491,500 |
| 20/09 | 934 | 1,018 | 881 | 974 | +43 | +4.6 | 1,211,300 |
| 20/08 | 954 | 1,118 | 904 | 931 | -29 | -3.0 | 666,100 |
| 20/07 | 1,081 | 1,241 | 936 | 960 | -102 | -9.6 | 548,600 |
| 20/06 | 1,250 | 1,293 | 1,046 | 1,062 | -176 | -14.2 | 448,700 |
| 20/05 | 1,225 | 1,399 | 1,081 | 1,238 | +43 | +3.6 | 631,400 |
| 20/04 | 735 | 1,280 | 630 | 1,195 | +460 | +62.6 | 1,381,400 |
| 20/03 | 893 | 977 | 500 | 735 | -188 | -20.4 | 962,400 |
| 20/02 | 1,208 | 1,242 | 910 | 923 | -315 | -25.4 | 480,400 |
| 20/01 | 1,490 | 1,490 | 1,215 | 1,238 | -265 | -17.6 | 292,900 |
| 19/12 | 1,562 | 1,730 | 1,406 | 1,503 | -56 | -3.6 | 505,600 |
| 19/11 | 1,402 | 1,564 | 1,345 | 1,559 | +129 | +9.0 | 283,500 |
| 19/10 | 1,360 | 1,510 | 1,263 | 1,430 | +125 | +9.6 | 226,000 |
| 19/09 | 1,170 | 1,342 | 1,141 | 1,305 | +147 | +12.7 | 232,500 |
| 19/08 | 1,470 | 1,487 | 1,123 | 1,158 | -330 | -22.2 | 230,200 |
| 19/07 | 1,422 | 1,640 | 1,410 | 1,488 | +96 | +6.9 | 250,600 |
| 19/06 | 1,536 | 1,589 | 1,383 | 1,392 | -205 | -12.8 | 278,200 |
| 19/05 | 1,891 | 1,923 | 1,391 | 1,597 | -298 | -15.7 | 810,300 |
▶︎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