KabuInsight

ヴィス

5071
スタンダード/サービス業/VIS 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
2026-03-131,649.01,659.01,649.01,650.00.00.00%2,800
2026-03-121,659.01,660.01,649.01,650.0-9.0-0.54%1,300
2026-03-111,660.01,660.01,652.01,659.0-11.0-0.66%1,000
2026-03-101,650.01,680.01,650.01,670.0+30.0+1.83%12,400
2026-03-091,621.01,650.01,616.01,640.0-8.0-0.49%8,200
2026-03-061,627.01,664.01,627.01,648.0+2.0+0.12%1,900
2026-03-051,650.01,670.01,646.01,646.0+7.0+0.43%3,500
2026-03-041,640.01,671.01,605.01,639.0-41.0-2.44%11,600
2026-03-031,670.01,681.01,650.01,680.0-8.0-0.47%9,100
2026-03-021,668.01,688.01,645.01,688.0+25.0+1.50%8,400
2026-02-271,630.01,663.01,620.01,663.0+29.0+1.77%4,300
2026-02-261,593.01,634.01,593.01,634.0+11.0+0.68%5,800
2026-02-251,619.01,638.01,610.01,623.0+5.0+0.31%4,000
2026-02-241,594.01,633.01,591.01,618.0+24.0+1.51%4,000
2026-02-201,594.01,616.01,590.01,594.0-12.0-0.75%3,300
2026-02-191,620.01,620.01,606.01,606.0-14.0-0.86%2,800
2026-02-181,639.01,639.01,570.01,620.0-19.0-1.16%3,100
2026-02-171,626.01,648.01,604.01,639.0-8.0-0.49%6,100
2026-02-161,604.01,655.01,572.01,647.0+33.0+2.04%44,100
2026-02-131,620.01,620.01,560.01,614.0-6.0-0.37%13,400
2026-02-121,620.01,620.01,598.01,620.0+71.0+4.58%31,100
2026-02-101,513.01,549.01,513.01,549.0+37.0+2.45%7,000
2026-02-091,501.01,514.01,501.01,512.0+12.0+0.80%4,500
2026-02-061,500.01,500.01,470.01,500.0+1.0+0.07%7,200
2026-02-051,487.01,500.01,459.01,499.0+5.0+0.33%6,000
2026-02-041,465.01,494.01,465.01,494.0+27.0+1.84%6,800
2026-02-031,472.01,472.01,464.01,467.0-9.0-0.61%3,500
2026-02-021,470.01,478.01,469.01,476.0+6.0+0.41%3,700
2026-01-301,473.01,485.01,470.01,470.0-3.0-0.20%3,900
2026-01-291,470.01,499.01,461.01,473.0+3.0+0.20%4,300
2026-01-281,461.01,476.01,461.01,470.0+3.0+0.20%4,300
2026-01-271,463.01,470.01,463.01,467.0+4.0+0.27%1,500
2026-01-261,484.01,486.01,443.01,463.0-21.0-1.42%9,800
2026-01-231,490.01,496.01,484.01,484.00.00.00%2,600
2026-01-221,479.01,497.01,479.01,484.00.00.00%3,900
2026-01-211,479.01,509.01,479.01,484.0-7.0-0.47%4,900
2026-01-201,496.01,498.01,489.01,491.0-8.0-0.53%3,600
2026-01-191,486.01,499.01,485.01,499.0+13.0+0.87%2,300
2026-01-161,504.01,508.01,474.01,486.0-22.0-1.46%4,600
2026-01-151,512.01,512.01,495.01,508.0-5.0-0.33%3,600
2026-01-141,499.01,513.01,498.01,513.0+14.0+0.93%5,900
2026-01-131,500.01,502.01,475.01,499.0+19.0+1.28%12,500
2026-01-091,469.01,480.01,466.01,480.0+11.0+0.75%5,400
2026-01-081,448.01,469.01,448.01,469.0+21.0+1.45%5,100
2026-01-071,447.01,448.01,431.01,448.0+5.0+0.35%9,100
2026-01-061,434.01,455.01,425.01,443.0-1.0-0.07%8,100
2026-01-051,430.01,445.01,430.01,444.0+22.0+1.55%5,200
2025-12-301,385.01,423.01,385.01,422.0+22.0+1.57%6,500
2025-12-291,375.01,400.01,375.01,400.0+25.0+1.82%7,600
2025-12-261,349.01,387.01,349.01,375.0+40.0+3.00%11,100
2025-12-251,343.01,352.01,304.01,335.0-2.0-0.15%13,800
2025-12-241,339.01,339.01,330.01,337.00.00.00%2,800
2025-12-231,327.01,337.01,327.01,337.0+8.0+0.60%1,000
2025-12-221,333.01,343.01,329.01,329.0-4.0-0.30%3,500
2025-12-191,350.01,355.01,323.01,333.0-17.0-1.26%4,500
2025-12-181,349.01,369.01,348.01,350.0-8.0-0.59%1,800
2025-12-171,321.01,366.01,311.01,358.0+37.0+2.80%3,600
2025-12-161,316.01,365.01,316.01,321.0+5.0+0.38%2,700
2025-12-151,330.01,330.01,308.01,316.0-14.0-1.05%3,900
2025-12-121,333.01,346.01,321.01,330.0+4.0+0.30%4,200
2025-12-111,327.01,332.01,326.01,326.0-24.0-1.78%3,100
2025-12-101,367.01,367.01,350.01,350.0-24.0-1.75%1,900
2025-12-091,377.01,377.01,363.01,374.0+2.0+0.15%2,500
2025-12-081,384.01,384.01,370.01,372.0+2.0+0.15%4,700
2025-12-051,385.01,385.01,366.01,370.00.00.00%1,900
2025-12-041,361.01,389.01,361.01,370.0+17.0+1.26%4,000
2025-12-031,360.01,369.01,353.01,353.0-7.0-0.51%3,800
2025-12-021,367.01,367.01,360.01,360.0-11.0-0.80%700
2025-12-011,358.01,372.01,358.01,371.0-2.0-0.15%1,500
2025-11-281,372.01,375.01,371.01,373.0-2.0-0.15%2,000
2025-11-271,367.01,380.01,367.01,375.0-1.0-0.07%1,600
2025-11-261,367.01,428.01,355.01,376.0+9.0+0.66%9,700
2025-11-251,365.01,380.01,365.01,367.0-4.0-0.29%2,600
2025-11-211,367.01,374.01,361.01,371.0-4.0-0.29%1,500
2025-11-201,364.01,375.01,364.01,375.0+3.0+0.22%400
2025-11-191,357.01,372.01,356.01,372.0+16.0+1.18%4,200
2025-11-181,370.01,370.01,356.01,356.0-14.0-1.02%4,000
2025-11-171,379.01,380.01,365.01,370.0-8.0-0.58%3,200
2025-11-141,369.01,378.01,354.01,378.0-17.0-1.22%3,200
2025-11-131,368.01,395.01,368.01,395.0+1.0+0.07%15,400
2025-11-121,373.01,394.01,373.01,394.0+29.0+2.12%1,500
2025-11-111,364.01,365.01,359.01,365.0-10.0-0.73%700
2025-11-101,360.01,375.01,355.01,375.0+9.0+0.66%2,000
2025-11-071,370.01,370.01,365.01,366.0-4.0-0.29%1,200
2025-11-061,370.01,370.01,370.01,370.0-9.0-0.65%400
2025-11-051,361.01,386.01,361.01,379.0+14.0+1.03%800
2025-11-041,393.01,393.01,360.01,365.0-28.0-2.01%3,300
2025-10-311,372.01,399.01,370.01,393.0-5.0-0.36%5,400
2025-10-301,390.01,398.01,390.01,398.0-1.0-0.07%300
2025-10-291,399.01,405.01,375.01,399.00.00.00%5,300
2025-10-281,399.01,400.01,378.01,399.0-4.0-0.29%3,600
2025-10-271,404.01,404.01,391.01,403.0-1.0-0.07%5,700
2025-10-241,401.01,405.01,385.01,404.0+3.0+0.21%3,700
2025-10-231,377.01,405.01,377.01,401.0+7.0+0.50%3,900
2025-10-221,393.01,409.01,393.01,394.00.00.00%2,200
2025-10-211,400.01,400.01,392.01,394.0-6.0-0.43%1,700
2025-10-201,365.01,409.01,365.01,400.0+35.0+2.56%5,300
2025-10-171,351.01,379.01,351.01,365.0+14.0+1.04%1,400
2025-10-161,370.01,386.01,351.01,351.0-23.0-1.67%900
2025-10-151,357.01,374.01,344.01,374.0-3.0-0.22%3,000
2025-10-141,373.01,377.01,355.01,377.0-19.0-1.36%2,000
2025-10-101,398.01,398.01,383.01,396.00.00.00%1,300
2025-10-091,399.01,410.01,378.01,396.0-4.0-0.29%3,200
2025-10-081,399.01,400.01,377.01,400.0-5.0-0.36%5,300
2025-10-071,328.01,405.01,326.01,405.0+73.0+5.48%9,200
2025-10-061,363.01,367.01,325.01,332.0-27.0-1.99%3,400
2025-10-031,358.01,374.01,345.01,359.0-9.0-0.66%4,700
2025-10-021,384.01,389.01,350.01,368.0-2.0-0.15%3,900
2025-10-011,400.01,400.01,355.01,370.0-40.0-2.84%4,200
2025-09-301,415.01,415.01,381.01,410.0-5.0-0.35%31,600
2025-09-291,405.01,420.01,383.01,415.0+21.0+1.51%3,200
2025-09-261,373.01,419.01,373.01,394.0+21.0+1.53%5,300
2025-09-251,409.01,410.01,373.01,373.0-41.0-2.90%2,700
2025-09-241,390.01,420.01,390.01,414.0+34.0+2.46%4,700
2025-09-221,378.01,392.01,363.01,380.0+2.0+0.15%3,100
2025-09-191,412.01,415.01,361.01,378.0-51.0-3.57%14,800
2025-09-181,453.01,453.01,401.01,429.0-11.0-0.76%7,600
2025-09-171,508.01,510.01,417.01,440.0+37.0+2.64%41,800
2025-09-161,401.01,403.01,396.01,403.0+15.0+1.08%2,400
2025-09-121,418.01,418.01,373.01,388.0——9,100

直近120営業日分を表示