KabuInsight

ヴィッツ

4440
スタンダード/情報･通信業/WITZ Corporation
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
2026-03-131,477.01,494.01,458.01,493.0-8.0-0.53%10,400
2026-03-121,502.01,526.01,475.01,501.0-22.0-1.44%15,500
2026-03-111,548.01,548.01,501.01,523.0+4.0+0.26%13,400
2026-03-101,473.01,537.01,454.01,519.0+76.0+5.27%30,900
2026-03-091,435.01,480.01,417.01,443.0-92.0-5.99%35,100
2026-03-061,487.01,545.01,470.01,535.0+68.0+4.64%13,700
2026-03-051,441.01,467.01,401.01,467.0+73.0+5.24%34,400
2026-03-041,432.01,465.01,374.01,394.0-87.0-5.87%39,400
2026-03-031,538.01,538.01,481.01,481.0-28.0-1.86%16,600
2026-03-021,511.01,529.01,466.01,509.0-26.0-1.69%19,000
2026-02-271,500.01,548.01,500.01,535.0+38.0+2.54%18,900
2026-02-261,493.01,523.01,481.01,497.0+34.0+2.32%29,000
2026-02-251,470.01,499.01,451.01,463.0+9.0+0.62%18,100
2026-02-241,420.01,473.01,393.01,454.0+18.0+1.25%39,100
2026-02-201,467.01,467.01,436.01,436.0-49.0-3.30%10,300
2026-02-191,508.01,508.01,461.01,485.0-17.0-1.13%16,100
2026-02-181,512.01,512.01,474.01,502.0+2.0+0.13%18,500
2026-02-171,482.01,515.01,443.01,500.0+41.0+2.81%35,200
2026-02-161,400.01,459.01,398.01,459.0+82.0+5.95%26,500
2026-02-131,450.01,450.01,377.01,377.0-93.0-6.33%56,700
2026-02-121,505.01,529.01,464.01,470.0-29.0-1.93%27,800
2026-02-101,443.01,503.01,443.01,499.0+67.0+4.68%34,600
2026-02-091,485.01,485.01,421.01,432.0+7.0+0.49%34,200
2026-02-061,500.01,505.01,423.01,425.0-80.0-5.32%81,000
2026-02-051,508.01,520.01,497.01,505.0-15.0-0.99%30,300
2026-02-041,580.01,580.01,501.01,520.0-60.0-3.80%39,900
2026-02-031,568.01,582.01,546.01,580.0+48.0+3.13%22,600
2026-02-021,554.01,578.01,528.01,532.0-22.0-1.42%28,200
2026-01-301,536.01,565.01,520.01,554.0+18.0+1.17%28,100
2026-01-291,583.01,591.01,534.01,536.0-55.0-3.46%55,800
2026-01-281,591.01,610.01,573.01,591.0-8.0-0.50%41,900
2026-01-271,597.01,633.01,588.01,599.0-18.0-1.11%21,300
2026-01-261,626.01,635.01,570.01,617.0-10.0-0.61%54,600
2026-01-231,660.01,663.01,611.01,627.0-22.0-1.33%32,200
2026-01-221,701.01,702.01,639.01,649.0+1.0+0.06%34,500
2026-01-211,603.01,669.01,588.01,648.0+12.0+0.73%55,300
2026-01-201,706.01,706.01,626.01,636.0-70.0-4.10%75,600
2026-01-191,650.01,720.01,611.01,706.0+241.0+16.45%214,600
2026-01-161,520.01,520.01,448.01,465.0-55.0-3.62%35,300
2026-01-151,479.01,534.01,446.01,520.0+4.0+0.26%61,100
2026-01-141,548.01,566.01,505.01,516.0-47.0-3.01%55,800
2026-01-131,539.01,594.01,460.01,563.0+83.0+5.61%276,600
2026-01-091,190.01,480.01,182.01,480.0+300.0+25.42%69,000
2026-01-081,187.01,205.01,177.01,180.0-18.0-1.50%21,400
2026-01-071,170.01,206.01,167.01,198.0+22.0+1.87%23,300
2026-01-061,164.01,185.01,150.01,176.0+27.0+2.35%17,200
2026-01-051,145.01,155.01,123.01,149.0+13.0+1.14%15,300
2025-12-301,139.01,140.01,122.01,136.0-3.0-0.26%9,700
2025-12-291,096.01,139.01,085.01,139.0+51.0+4.69%14,200
2025-12-261,106.01,110.01,088.01,088.0-11.0-1.00%10,500
2025-12-251,080.01,099.01,077.01,099.0+22.0+2.04%14,700
2025-12-241,109.01,109.01,071.01,077.0-35.0-3.15%40,200
2025-12-231,111.01,130.01,096.01,112.0-9.0-0.80%13,600
2025-12-221,144.01,151.01,082.01,121.0-9.0-0.80%26,200
2025-12-191,087.01,135.01,087.01,130.0+40.0+3.67%15,300
2025-12-181,066.01,090.01,066.01,090.0+2.0+0.18%5,800
2025-12-171,062.01,088.01,062.01,088.0+27.0+2.54%6,200
2025-12-161,094.01,098.01,061.01,061.0-18.0-1.67%12,500
2025-12-151,061.01,087.01,061.01,079.0+14.0+1.31%5,100
2025-12-121,092.01,092.01,058.01,065.0-6.0-0.56%8,100
2025-12-111,119.01,119.01,061.01,071.0-39.0-3.51%29,000
2025-12-101,113.01,113.01,092.01,110.0+14.0+1.28%10,400
2025-12-091,113.01,128.01,090.01,096.0-20.0-1.79%14,800
2025-12-081,081.01,131.01,075.01,116.0+39.0+3.62%29,000
2025-12-051,056.01,077.01,054.01,077.0+26.0+2.47%14,300
2025-12-041,030.01,062.01,030.01,051.0+22.0+2.14%12,100
2025-12-031,043.01,043.01,027.01,029.0-14.0-1.34%7,800
2025-12-021,057.01,057.01,029.01,043.0-14.0-1.32%13,800
2025-12-011,070.01,075.01,051.01,057.0-6.0-0.56%8,100
2025-11-281,055.01,066.01,055.01,063.0+13.0+1.24%6,500
2025-11-271,067.01,071.01,050.01,050.0-7.0-0.66%8,400
2025-11-261,024.01,057.01,024.01,057.0+41.0+4.04%11,800
2025-11-251,030.01,032.01,013.01,016.0-12.0-1.17%15,800
2025-11-21999.01,040.0999.01,028.0+16.0+1.58%18,600
2025-11-201,012.01,020.01,007.01,012.0+12.0+1.20%26,100
2025-11-191,031.01,035.01,000.01,000.0-38.0-3.66%35,200
2025-11-181,050.01,051.01,033.01,038.0-15.0-1.42%19,800
2025-11-171,056.01,056.01,034.01,053.0-1.0-0.09%15,900
2025-11-141,059.01,071.01,045.01,054.0-17.0-1.59%17,100
2025-11-131,079.01,085.01,070.01,071.0-8.0-0.74%8,600
2025-11-121,077.01,084.01,062.01,079.0+13.0+1.22%3,900
2025-11-111,083.01,083.01,055.01,066.0-12.0-1.11%11,900
2025-11-101,057.01,083.01,042.01,078.0+21.0+1.99%8,000
2025-11-071,057.01,057.01,044.01,057.0-4.0-0.38%4,300
2025-11-061,053.01,083.01,053.01,061.0+8.0+0.76%8,400
2025-11-051,066.01,074.01,030.01,053.0-28.0-2.59%19,000
2025-11-041,076.01,087.01,064.01,081.0-2.0-0.18%11,500
2025-10-311,106.01,106.01,080.01,083.0-19.0-1.72%8,600
2025-10-301,106.01,115.01,095.01,102.0-5.0-0.45%14,000
2025-10-291,136.01,136.01,107.01,107.0-29.0-2.55%7,500
2025-10-281,167.01,167.01,136.01,136.0-31.0-2.66%10,400
2025-10-271,181.01,181.01,158.01,167.0-3.0-0.26%12,800
2025-10-241,161.01,176.01,143.01,170.0+8.0+0.69%14,800
2025-10-231,186.01,186.01,158.01,162.0-27.0-2.27%11,300
2025-10-221,185.01,196.01,185.01,189.0+4.0+0.34%14,300
2025-10-211,187.01,203.01,159.01,185.00.00.00%25,700
2025-10-201,140.01,185.01,132.01,185.0+52.0+4.59%54,900
2025-10-171,120.01,143.01,107.01,133.0+1.0+0.09%26,900
2025-10-161,116.01,142.01,105.01,132.0+18.0+1.62%47,200
2025-10-151,160.01,178.01,112.01,114.0+4.0+0.36%80,500
2025-10-141,163.01,260.01,093.01,110.0-73.0-6.17%201,700
2025-10-101,212.01,236.01,175.01,183.0-29.0-2.39%58,000
2025-10-091,225.01,239.01,205.01,212.0-16.0-1.30%19,400
2025-10-081,249.01,249.01,210.01,228.0+8.0+0.66%25,400
2025-10-071,251.01,251.01,210.01,220.0-29.0-2.32%21,800
2025-10-061,258.01,279.01,233.01,249.0+21.0+1.71%17,500
2025-10-031,204.01,237.01,202.01,228.0+24.0+1.99%11,000
2025-10-021,220.01,236.01,201.01,204.0-10.0-0.82%11,400
2025-10-011,250.01,257.01,200.01,214.0-42.0-3.34%33,200
2025-09-301,291.01,291.01,256.01,256.0-26.0-2.03%10,100
2025-09-291,302.01,330.01,282.01,282.0-25.0-1.91%12,000
2025-09-261,288.01,315.01,288.01,307.0+19.0+1.48%21,300
2025-09-251,300.01,304.01,277.01,288.0-8.0-0.62%5,700
2025-09-241,329.01,330.01,268.01,296.0-19.0-1.44%23,500
2025-09-221,250.01,319.01,250.01,315.0+78.0+6.31%40,700
2025-09-191,299.01,299.01,197.01,237.0-65.0-4.99%96,000
2025-09-181,304.01,305.01,280.01,302.0+5.0+0.39%14,900
2025-09-171,284.01,297.01,274.01,297.0+13.0+1.01%5,900
2025-09-161,305.01,305.01,264.01,284.0-21.0-1.61%28,500
2025-09-121,351.01,351.01,283.01,305.0——30,700

直近120営業日分を表示