ビザスク
4490グロース/情報･通信業/VisasQ Inc.
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 545.0 | 545.0 | 525.0 | 528.0 | -17.0 | -3.12% | 5,400 |
| 2026-03-12 | 540.0 | 548.0 | 526.0 | 545.0 | -3.0 | -0.55% | 13,900 |
| 2026-03-11 | 551.0 | 564.0 | 543.0 | 548.0 | 0.0 | 0.00% | 17,200 |
| 2026-03-10 | 541.0 | 548.0 | 526.0 | 548.0 | -2.0 | -0.36% | 22,600 |
| 2026-03-09 | 537.0 | 550.0 | 513.0 | 550.0 | +1.0 | +0.18% | 20,000 |
| 2026-03-06 | 524.0 | 549.0 | 524.0 | 549.0 | +15.0 | +2.81% | 11,300 |
| 2026-03-05 | 508.0 | 536.0 | 508.0 | 534.0 | +16.0 | +3.09% | 41,600 |
| 2026-03-04 | 509.0 | 523.0 | 488.0 | 518.0 | -8.0 | -1.52% | 61,100 |
| 2026-03-03 | 533.0 | 535.0 | 522.0 | 526.0 | -12.0 | -2.23% | 17,200 |
| 2026-03-02 | 538.0 | 543.0 | 530.0 | 538.0 | -10.0 | -1.82% | 13,700 |
| 2026-02-27 | 545.0 | 560.0 | 545.0 | 548.0 | -2.0 | -0.36% | 18,200 |
| 2026-02-26 | 546.0 | 553.0 | 545.0 | 550.0 | +5.0 | +0.92% | 14,900 |
| 2026-02-25 | 546.0 | 557.0 | 544.0 | 545.0 | -3.0 | -0.55% | 14,800 |
| 2026-02-24 | 559.0 | 559.0 | 546.0 | 548.0 | -6.0 | -1.08% | 39,200 |
| 2026-02-20 | 538.0 | 554.0 | 538.0 | 554.0 | +12.0 | +2.21% | 26,900 |
| 2026-02-19 | 558.0 | 564.0 | 522.0 | 542.0 | -16.0 | -2.87% | 147,400 |
| 2026-02-18 | 564.0 | 578.0 | 549.0 | 558.0 | -9.0 | -1.59% | 55,700 |
| 2026-02-17 | 570.0 | 570.0 | 557.0 | 567.0 | -5.0 | -0.87% | 26,900 |
| 2026-02-16 | 557.0 | 574.0 | 556.0 | 572.0 | +16.0 | +2.88% | 26,800 |
| 2026-02-13 | 565.0 | 565.0 | 548.0 | 556.0 | -17.0 | -2.97% | 21,600 |
| 2026-02-12 | 566.0 | 577.0 | 559.0 | 573.0 | +6.0 | +1.06% | 13,600 |
| 2026-02-10 | 538.0 | 567.0 | 538.0 | 567.0 | +30.0 | +5.59% | 25,700 |
| 2026-02-09 | 557.0 | 566.0 | 537.0 | 537.0 | -11.0 | -2.01% | 49,700 |
| 2026-02-06 | 532.0 | 550.0 | 521.0 | 548.0 | -11.0 | -1.97% | 28,100 |
| 2026-02-05 | 554.0 | 562.0 | 548.0 | 559.0 | +5.0 | +0.90% | 24,900 |
| 2026-02-04 | 560.0 | 563.0 | 550.0 | 554.0 | -11.0 | -1.95% | 26,200 |
| 2026-02-03 | 552.0 | 569.0 | 552.0 | 565.0 | +10.0 | +1.80% | 44,200 |
| 2026-02-02 | 580.0 | 580.0 | 552.0 | 555.0 | -31.0 | -5.29% | 49,400 |
| 2026-01-30 | 592.0 | 597.0 | 578.0 | 586.0 | -3.0 | -0.51% | 24,800 |
| 2026-01-29 | 625.0 | 625.0 | 569.0 | 589.0 | -36.0 | -5.76% | 72,600 |
| 2026-01-28 | 644.0 | 644.0 | 625.0 | 625.0 | -18.0 | -2.80% | 38,300 |
| 2026-01-27 | 649.0 | 655.0 | 637.0 | 643.0 | +3.0 | +0.47% | 49,400 |
| 2026-01-26 | 638.0 | 655.0 | 626.0 | 640.0 | +25.0 | +4.07% | 105,200 |
| 2026-01-23 | 613.0 | 630.0 | 597.0 | 615.0 | +12.0 | +1.99% | 44,800 |
| 2026-01-22 | 598.0 | 608.0 | 590.0 | 603.0 | +5.0 | +0.84% | 28,900 |
| 2026-01-21 | 596.0 | 616.0 | 593.0 | 598.0 | -17.0 | -2.76% | 41,200 |
| 2026-01-20 | 629.0 | 629.0 | 601.0 | 615.0 | -14.0 | -2.23% | 78,800 |
| 2026-01-19 | 571.0 | 637.0 | 570.0 | 629.0 | +58.0 | +10.16% | 209,700 |
| 2026-01-16 | 540.0 | 587.0 | 535.0 | 571.0 | +37.0 | +6.93% | 116,300 |
| 2026-01-15 | 535.0 | 556.0 | 519.0 | 534.0 | +18.0 | +3.49% | 144,100 |
| 2026-01-14 | 493.0 | 526.0 | 483.0 | 516.0 | +21.0 | +4.24% | 121,900 |
| 2026-01-13 | 503.0 | 503.0 | 492.0 | 495.0 | -4.0 | -0.80% | 19,800 |
| 2026-01-09 | 507.0 | 511.0 | 497.0 | 499.0 | -13.0 | -2.54% | 48,900 |
| 2026-01-08 | 503.0 | 516.0 | 503.0 | 512.0 | +3.0 | +0.59% | 41,100 |
| 2026-01-07 | 490.0 | 518.0 | 490.0 | 509.0 | +27.0 | +5.60% | 63,200 |
| 2026-01-06 | 471.0 | 488.0 | 471.0 | 482.0 | +15.0 | +3.21% | 32,900 |
| 2026-01-05 | 475.0 | 480.0 | 467.0 | 467.0 | -5.0 | -1.06% | 30,200 |
| 2025-12-30 | 483.0 | 483.0 | 472.0 | 472.0 | -15.0 | -3.08% | 27,400 |
| 2025-12-29 | 497.0 | 497.0 | 480.0 | 487.0 | -7.0 | -1.42% | 32,800 |
| 2025-12-26 | 493.0 | 498.0 | 485.0 | 494.0 | +1.0 | +0.20% | 62,400 |
| 2025-12-25 | 474.0 | 498.0 | 473.0 | 493.0 | +23.0 | +4.89% | 81,300 |
| 2025-12-24 | 457.0 | 470.0 | 457.0 | 470.0 | +8.0 | +1.73% | 33,700 |
| 2025-12-23 | 450.0 | 464.0 | 450.0 | 462.0 | +10.0 | +2.21% | 25,700 |
| 2025-12-22 | 448.0 | 462.0 | 448.0 | 452.0 | +6.0 | +1.35% | 40,200 |
| 2025-12-19 | 453.0 | 460.0 | 446.0 | 446.0 | -8.0 | -1.76% | 44,200 |
| 2025-12-18 | 447.0 | 456.0 | 447.0 | 454.0 | +7.0 | +1.57% | 25,600 |
| 2025-12-17 | 460.0 | 462.0 | 445.0 | 447.0 | -15.0 | -3.25% | 64,400 |
| 2025-12-16 | 494.0 | 546.0 | 455.0 | 462.0 | -8.0 | -1.70% | 723,000 |
| 2025-12-15 | 459.0 | 470.0 | 457.0 | 470.0 | +7.0 | +1.51% | 16,300 |
| 2025-12-12 | 466.0 | 476.0 | 461.0 | 463.0 | -4.0 | -0.86% | 34,800 |
| 2025-12-11 | 480.0 | 480.0 | 462.0 | 467.0 | -10.0 | -2.10% | 36,600 |
| 2025-12-10 | 456.0 | 477.0 | 453.0 | 477.0 | +25.0 | +5.53% | 44,500 |
| 2025-12-09 | 447.0 | 455.0 | 445.0 | 452.0 | +5.0 | +1.12% | 50,500 |
| 2025-12-08 | 450.0 | 452.0 | 445.0 | 447.0 | -6.0 | -1.32% | 36,600 |
| 2025-12-05 | 454.0 | 457.0 | 447.0 | 453.0 | +1.0 | +0.22% | 38,600 |
| 2025-12-04 | 454.0 | 458.0 | 451.0 | 452.0 | -2.0 | -0.44% | 30,400 |
| 2025-12-03 | 456.0 | 460.0 | 451.0 | 454.0 | -5.0 | -1.09% | 49,900 |
| 2025-12-02 | 472.0 | 473.0 | 458.0 | 459.0 | -15.0 | -3.16% | 55,300 |
| 2025-12-01 | 483.0 | 486.0 | 474.0 | 474.0 | -11.0 | -2.27% | 72,800 |
| 2025-11-28 | 488.0 | 502.0 | 484.0 | 485.0 | -5.0 | -1.02% | 37,000 |
| 2025-11-27 | 486.0 | 492.0 | 483.0 | 490.0 | +1.0 | +0.20% | 30,900 |
| 2025-11-26 | 480.0 | 489.0 | 474.0 | 489.0 | +5.0 | +1.03% | 46,600 |
| 2025-11-25 | 494.0 | 494.0 | 483.0 | 484.0 | -10.0 | -2.02% | 37,900 |
| 2025-11-21 | 488.0 | 495.0 | 487.0 | 494.0 | -2.0 | -0.40% | 38,300 |
| 2025-11-20 | 495.0 | 500.0 | 490.0 | 496.0 | +1.0 | +0.20% | 49,900 |
| 2025-11-19 | 505.0 | 509.0 | 495.0 | 495.0 | -15.0 | -2.94% | 47,300 |
| 2025-11-18 | 511.0 | 519.0 | 507.0 | 510.0 | -6.0 | -1.16% | 34,300 |
| 2025-11-17 | 544.0 | 548.0 | 514.0 | 516.0 | -38.0 | -6.86% | 67,100 |
| 2025-11-14 | 550.0 | 554.0 | 547.0 | 554.0 | +2.0 | +0.36% | 16,700 |
| 2025-11-13 | 556.0 | 556.0 | 550.0 | 552.0 | -2.0 | -0.36% | 14,100 |
| 2025-11-12 | 550.0 | 561.0 | 543.0 | 554.0 | +4.0 | +0.73% | 37,400 |
| 2025-11-11 | 552.0 | 556.0 | 549.0 | 550.0 | -3.0 | -0.54% | 24,500 |
| 2025-11-10 | 566.0 | 566.0 | 550.0 | 553.0 | -8.0 | -1.43% | 50,800 |
| 2025-11-07 | 563.0 | 567.0 | 559.0 | 561.0 | -10.0 | -1.75% | 24,700 |
| 2025-11-06 | 569.0 | 579.0 | 566.0 | 571.0 | +2.0 | +0.35% | 24,100 |
| 2025-11-05 | 568.0 | 571.0 | 559.0 | 569.0 | -8.0 | -1.39% | 51,400 |
| 2025-11-04 | 601.0 | 601.0 | 573.0 | 577.0 | -19.0 | -3.19% | 60,800 |
| 2025-10-31 | 573.0 | 611.0 | 573.0 | 596.0 | +23.0 | +4.01% | 161,400 |
| 2025-10-30 | 577.0 | 577.0 | 560.0 | 573.0 | -11.0 | -1.88% | 122,200 |
| 2025-10-29 | 603.0 | 603.0 | 582.0 | 584.0 | -34.0 | -5.50% | 152,900 |
| 2025-10-28 | 590.0 | 679.0 | 589.0 | 618.0 | +23.0 | +3.87% | 646,800 |
| 2025-10-27 | 599.0 | 600.0 | 591.0 | 595.0 | -6.0 | -1.00% | 45,600 |
| 2025-10-24 | 599.0 | 613.0 | 596.0 | 601.0 | +1.0 | +0.17% | 23,800 |
| 2025-10-23 | 601.0 | 605.0 | 593.0 | 600.0 | -1.0 | -0.17% | 34,700 |
| 2025-10-22 | 599.0 | 607.0 | 593.0 | 601.0 | -1.0 | -0.17% | 53,200 |
| 2025-10-21 | 610.0 | 620.0 | 596.0 | 602.0 | -16.0 | -2.59% | 77,800 |
| 2025-10-20 | 629.0 | 634.0 | 617.0 | 618.0 | -15.0 | -2.37% | 67,500 |
| 2025-10-17 | 651.0 | 655.0 | 630.0 | 633.0 | -22.0 | -3.36% | 38,000 |
| 2025-10-16 | 700.0 | 701.0 | 651.0 | 655.0 | -45.0 | -6.43% | 130,400 |
| 2025-10-15 | 706.0 | 717.0 | 700.0 | 700.0 | -2.0 | -0.28% | 15,900 |
| 2025-10-14 | 703.0 | 715.0 | 700.0 | 702.0 | -13.0 | -1.82% | 23,200 |
| 2025-10-10 | 717.0 | 724.0 | 713.0 | 715.0 | -2.0 | -0.28% | 11,900 |
| 2025-10-09 | 712.0 | 722.0 | 712.0 | 717.0 | 0.0 | 0.00% | 6,900 |
| 2025-10-08 | 712.0 | 724.0 | 712.0 | 717.0 | +3.0 | +0.42% | 12,300 |
| 2025-10-07 | 718.0 | 723.0 | 710.0 | 714.0 | 0.0 | 0.00% | 7,900 |
| 2025-10-06 | 721.0 | 731.0 | 714.0 | 714.0 | -2.0 | -0.28% | 14,700 |
| 2025-10-03 | 723.0 | 730.0 | 709.0 | 716.0 | -10.0 | -1.38% | 21,900 |
| 2025-10-02 | 724.0 | 738.0 | 723.0 | 726.0 | -3.0 | -0.41% | 11,400 |
| 2025-10-01 | 743.0 | 751.0 | 729.0 | 729.0 | -28.0 | -3.70% | 15,000 |
| 2025-09-30 | 770.0 | 781.0 | 754.0 | 757.0 | -14.0 | -1.82% | 10,600 |
| 2025-09-29 | 783.0 | 808.0 | 771.0 | 771.0 | +3.0 | +0.39% | 28,700 |
| 2025-09-26 | 741.0 | 780.0 | 741.0 | 768.0 | +20.0 | +2.67% | 26,900 |
| 2025-09-25 | 728.0 | 755.0 | 723.0 | 748.0 | +18.0 | +2.47% | 30,800 |
| 2025-09-24 | 737.0 | 737.0 | 728.0 | 730.0 | -4.0 | -0.54% | 12,700 |
| 2025-09-22 | 734.0 | 734.0 | 727.0 | 734.0 | -4.0 | -0.54% | 10,600 |
| 2025-09-19 | 733.0 | 739.0 | 726.0 | 738.0 | -5.0 | -0.67% | 13,800 |
| 2025-09-18 | 734.0 | 744.0 | 731.0 | 743.0 | +8.0 | +1.09% | 17,300 |
| 2025-09-17 | 730.0 | 744.0 | 729.0 | 735.0 | +5.0 | +0.68% | 7,100 |
| 2025-09-16 | 734.0 | 745.0 | 730.0 | 730.0 | -11.0 | -1.48% | 7,900 |
| 2025-09-12 | 754.0 | 754.0 | 738.0 | 741.0 | — | — | 10,800 |
直近120営業日分を表示