KabuInsight

ビジュアル・プロセッシング・ジャパン

334A
グロース/情報･通信業/Visual Processing Japan Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,499.01,516.01,483.01,500.0+12.0+0.81%13,000
2026-03-121,471.01,678.01,470.01,488.0+10.0+0.68%81,500
2026-03-111,477.01,499.01,470.01,478.0-20.0-1.34%7,100
2026-03-101,515.01,515.01,466.01,498.0+12.0+0.81%2,600
2026-03-091,458.01,498.01,458.01,486.0-30.0-1.98%5,200
2026-03-061,490.01,532.01,490.01,516.0+28.0+1.88%2,400
2026-03-051,460.01,500.01,460.01,488.0+68.0+4.79%2,400
2026-03-041,473.01,473.01,412.01,420.0-74.0-4.95%9,600
2026-03-031,516.01,516.01,473.01,494.0-1.0-0.07%5,800
2026-03-021,500.01,502.01,470.01,495.0-22.0-1.45%5,300
2026-02-271,504.01,519.01,478.01,517.0-9.0-0.59%2,500
2026-02-261,543.01,543.01,475.01,526.0+23.0+1.53%9,400
2026-02-251,433.01,520.01,433.01,503.0+100.0+7.13%18,200
2026-02-241,578.01,590.01,375.01,403.0-175.0-11.09%39,000
2026-02-201,600.01,643.01,576.01,578.0-25.0-1.56%8,600
2026-02-191,602.01,650.01,600.01,603.0+17.0+1.07%8,000
2026-02-181,620.01,620.01,586.01,586.0-11.0-0.69%7,200
2026-02-171,641.01,641.01,576.01,597.0-70.0-4.20%13,600
2026-02-161,601.01,672.01,592.01,667.0+26.0+1.58%25,100
2026-02-131,811.01,846.01,600.01,641.0-210.0-11.35%51,400
2026-02-121,818.01,909.01,818.01,851.0+33.0+1.82%11,400
2026-02-101,788.01,826.01,748.01,818.0+20.0+1.11%5,700
2026-02-091,737.01,823.01,721.01,798.0+101.0+5.95%10,500
2026-02-061,716.01,727.01,666.01,697.0-46.0-2.64%19,700
2026-02-051,763.01,848.01,697.01,743.0-140.0-7.43%26,700
2026-02-041,961.01,970.01,865.01,883.0-82.0-4.17%15,200
2026-02-032,011.02,011.01,960.01,965.0-32.0-1.60%4,900
2026-02-022,011.02,028.01,989.01,997.0-42.0-2.06%10,600
2026-01-302,008.02,039.01,974.02,039.0+28.0+1.39%5,200
2026-01-292,030.02,030.02,001.02,011.0-27.0-1.32%2,500
2026-01-282,044.02,044.02,001.02,038.0-2.0-0.10%2,700
2026-01-272,030.02,044.02,027.02,040.0+11.0+0.54%1,900
2026-01-262,098.02,098.02,025.02,029.0-30.0-1.46%3,100
2026-01-232,068.02,068.02,034.02,059.0-4.0-0.19%5,900
2026-01-222,050.02,065.02,041.02,063.0+27.0+1.33%4,800
2026-01-212,010.02,043.02,001.02,036.0-18.0-0.88%10,800
2026-01-202,085.02,085.02,035.02,054.0-31.0-1.49%3,400
2026-01-192,050.02,101.02,028.02,085.0+35.0+1.71%13,000
2026-01-162,057.02,057.02,019.02,050.0-7.0-0.34%9,600
2026-01-152,000.02,057.01,997.02,057.0+48.0+2.39%5,700
2026-01-142,001.02,009.01,940.02,009.0+8.0+0.40%8,800
2026-01-132,075.02,075.02,000.02,001.0-27.0-1.33%12,600
2026-01-092,045.02,045.01,935.02,028.0+18.0+0.90%11,200
2026-01-081,868.02,018.01,841.02,010.0+143.0+7.66%19,300
2026-01-071,828.01,880.01,828.01,867.0+30.0+1.63%6,800
2026-01-061,860.01,860.01,802.01,837.0-16.0-0.86%12,900
2026-01-051,689.01,899.01,680.01,853.0+204.0+12.37%46,000
2025-12-301,684.01,684.01,649.01,649.0-28.0-1.67%11,800
2025-12-291,718.01,718.01,670.01,677.0-30.0-1.76%6,400
2025-12-261,673.01,707.01,663.01,707.0+46.0+2.77%15,900
2025-12-251,653.01,672.01,653.01,661.0-18.0-1.07%7,800
2025-12-241,687.01,692.01,675.01,679.0-8.0-0.47%5,700
2025-12-231,681.01,698.01,652.01,687.0+9.0+0.54%8,700
2025-12-221,666.01,689.01,608.01,678.0+14.0+0.84%18,500
2025-12-191,679.01,688.01,659.01,664.0-15.0-0.89%8,500
2025-12-181,685.01,685.01,652.01,679.0-30.0-1.76%6,900
2025-12-171,692.01,709.01,660.01,709.0-11.0-0.64%6,600
2025-12-161,699.01,720.01,656.01,720.0+21.0+1.24%8,600
2025-12-151,694.01,716.01,650.01,699.0-35.0-2.02%16,800
2025-12-121,760.01,804.01,720.01,734.0+14.0+0.81%31,100
2025-12-111,729.01,733.01,650.01,720.0+151.0+9.62%76,700
2025-12-101,571.01,575.01,547.01,569.0-2.0-0.13%4,800
2025-12-091,564.01,588.01,560.01,571.0+4.0+0.26%5,500
2025-12-081,543.01,583.01,543.01,567.0+24.0+1.56%4,600
2025-12-051,565.01,565.01,540.01,543.0-14.0-0.90%3,400
2025-12-041,565.01,572.01,541.01,557.0+22.0+1.43%2,000
2025-12-031,566.01,566.01,467.01,535.0-26.0-1.67%7,600
2025-12-021,580.01,581.01,556.01,561.0-28.0-1.76%8,700
2025-12-011,623.01,632.01,584.01,589.0-16.0-1.00%6,300
2025-11-281,625.01,625.01,605.01,605.0-15.0-0.93%2,500
2025-11-271,631.01,641.01,616.01,620.0+10.0+0.62%4,500
2025-11-261,555.01,610.01,540.01,610.0+89.0+5.85%26,900
2025-11-251,597.01,597.01,520.01,521.0-59.0-3.73%19,100
2025-11-211,551.01,613.01,551.01,580.0+22.0+1.41%12,200
2025-11-201,580.01,602.01,558.01,558.0-18.0-1.14%13,100
2025-11-191,524.01,600.01,515.01,576.0+57.0+3.75%19,800
2025-11-181,550.01,550.01,504.01,519.0-39.0-2.50%14,200
2025-11-171,546.01,558.01,513.01,558.0+25.0+1.63%13,100
2025-11-141,517.01,541.01,488.01,533.0+76.0+5.22%23,900
2025-11-131,470.01,485.01,453.01,457.0-12.0-0.82%7,800
2025-11-121,430.01,469.01,430.01,469.0+39.0+2.73%11,800
2025-11-111,452.01,452.01,422.01,430.0-20.0-1.38%8,900
2025-11-101,430.01,475.01,418.01,450.0+40.0+2.84%5,900
2025-11-071,418.01,430.01,405.01,410.0-25.0-1.74%6,400
2025-11-061,444.01,450.01,427.01,435.0+7.0+0.49%8,300
2025-11-051,437.01,476.01,410.01,428.0-27.0-1.86%12,400
2025-11-041,475.01,510.01,455.01,455.0-9.0-0.61%13,100
2025-10-311,433.01,485.01,423.01,464.0+8.0+0.55%8,900
2025-10-301,479.01,480.01,429.01,456.0-22.0-1.49%23,200
2025-10-291,549.01,549.01,477.01,478.0-71.0-4.58%24,300
2025-10-281,550.01,576.01,549.01,549.0-25.0-1.59%6,700
2025-10-271,607.01,607.01,571.01,574.0-26.0-1.63%6,900
2025-10-241,572.01,600.01,556.01,600.0+29.0+1.85%5,600
2025-10-231,591.01,593.01,554.01,571.0-20.0-1.26%3,100
2025-10-221,556.01,598.01,545.01,591.0+35.0+2.25%10,800
2025-10-211,587.01,590.01,550.01,556.0-31.0-1.95%8,300
2025-10-201,563.01,605.01,536.01,587.0+54.0+3.52%17,700
2025-10-171,578.01,578.01,520.01,533.0-25.0-1.60%14,500
2025-10-161,600.01,607.01,542.01,558.0-29.0-1.83%15,900
2025-10-151,569.01,600.01,526.01,587.0+17.0+1.08%12,600
2025-10-141,650.01,650.01,542.01,570.0-117.0-6.94%39,300
2025-10-101,672.01,724.01,661.01,687.0+12.0+0.72%14,500
2025-10-091,702.01,723.01,675.01,675.0-36.0-2.10%27,200
2025-10-081,780.01,784.01,705.01,711.0-39.0-2.23%20,900
2025-10-071,733.01,798.01,678.01,750.0+30.0+1.74%28,000
2025-10-061,706.01,791.01,635.01,720.0+14.0+0.82%47,400
2025-10-031,698.01,828.01,690.01,706.0-1.0-0.06%56,200
2025-10-021,802.01,935.01,683.01,707.0-171.0-9.11%113,100
2025-10-012,420.02,455.01,878.01,878.0-500.0-21.03%258,200
2025-09-302,458.02,505.02,350.02,378.0-130.0-5.18%59,400
2025-09-292,480.02,539.02,221.02,508.0+66.0+2.70%130,200
2025-09-262,160.02,475.02,119.02,442.0+367.0+17.69%438,700
2025-09-251,679.02,075.01,650.02,075.0+400.0+23.88%242,000
2025-09-241,650.01,675.01,650.01,675.0+30.0+1.82%14,100
2025-09-221,615.01,655.01,615.01,645.0+30.0+1.86%21,600
2025-09-191,601.01,615.01,581.01,615.0+16.0+1.00%14,700
2025-09-181,592.01,612.01,586.01,599.0+7.0+0.44%8,000
2025-09-171,587.01,616.01,587.01,592.0-2.0-0.13%2,100
2025-09-161,623.01,628.01,587.01,594.0-23.0-1.42%3,900
2025-09-121,619.01,635.01,580.01,617.0——9,200

直近120営業日分を表示