4490 (株)ビザスク 個別株価データ

マザーズ(情報・通信)
下記表示年度のCSVデータダウンロードが可能です。
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2021-01-18 | 4540 | 4660 | 4440 | 4500 | 164500 | 4500 |
2021-01-14 | 5200 | 5450 | 5030 | 5090 | 344600 | 5090 |
2021-01-12 | 4655 | 4795 | 4600 | 4715 | 73300 | 4715 |
2021-01-08 | 4790 | 4800 | 4515 | 4585 | 101400 | 4585 |
2021-01-07 | 4660 | 4695 | 4525 | 4675 | 80800 | 4675 |
2021-01-06 | 4700 | 4900 | 4645 | 4695 | 161000 | 4695 |
2021-01-05 | 4695 | 4735 | 4560 | 4600 | 129800 | 4600 |
2021-01-04 | 4520 | 4800 | 4430 | 4800 | 218900 | 4800 |
2021-01-04 | 4520 | 4800 | 4430 | 4800 | 218900 | 4800 |
2021-01-04 | 4520 | 4800 | 4430 | 4800 | 218900 | 4800 |
2021-01-04 | 4520 | 4800 | 4430 | 4800 | 218900 | 4800 |
2021-01-04 | 4520 | 4800 | 4430 | 4800 | 218900 | 4800 |
2021-01-04 | 4520 | 4800 | 4430 | 4800 | 218900 | 4800 |
2020-12-30 | 4420 | 4520 | 4305 | 4460 | 83900 | 4460 |
2020-12-28 | 4165 | 4620 | 4150 | 4520 | 350700 | 4520 |
2020-12-25 | 4030 | 4100 | 3995 | 4095 | 54800 | 4095 |
2020-12-24 | 4010 | 4135 | 3980 | 3995 | 60300 | 3995 |
2020-12-22 | 4160 | 4160 | 3870 | 3935 | 92200 | 3935 |
2020-12-21 | 4080 | 4210 | 4030 | 4150 | 71000 | 4150 |
2020-12-18 | 4040 | 4145 | 3965 | 4010 | 59600 | 4010 |
2020-12-17 | 4000 | 4115 | 3895 | 4110 | 76500 | 4110 |
2020-12-16 | 3865 | 4025 | 3760 | 4000 | 113300 | 4000 |
2020-12-15 | 4255 | 4315 | 3815 | 3845 | 247500 | 3845 |
2020-12-14 | 4150 | 4235 | 4085 | 4130 | 154700 | 4130 |
2020-12-11 | 3880 | 4165 | 3810 | 4080 | 168700 | 4080 |
2020-12-10 | 3730 | 3840 | 3705 | 3780 | 65000 | 3780 |
2020-12-09 | 3630 | 3810 | 3630 | 3740 | 58200 | 3740 |
2020-12-08 | 3565 | 3675 | 3530 | 3630 | 70200 | 3630 |
2020-12-07 | 3675 | 3710 | 3580 | 3635 | 56300 | 3635 |
2020-12-04 | 3730 | 3800 | 3440 | 3745 | 176500 | 3745 |
2020-12-03 | 3910 | 3910 | 3750 | 3765 | 68200 | 3765 |
2020-12-02 | 3955 | 3955 | 3830 | 3920 | 53300 | 3920 |
2020-12-01 | 3945 | 3980 | 3765 | 3885 | 104900 | 3885 |
2020-11-30 | 3730 | 3880 | 3705 | 3880 | 70800 | 3880 |
2020-11-27 | 3775 | 3835 | 3695 | 3730 | 48700 | 3730 |
2020-11-26 | 3800 | 3865 | 3710 | 3775 | 50000 | 3775 |
2020-11-25 | 3900 | 3910 | 3740 | 3780 | 73000 | 3780 |
2020-11-24 | 3995 | 4050 | 3845 | 3870 | 84500 | 3870 |
2020-11-20 | 3880 | 3965 | 3835 | 3930 | 45300 | 3930 |
2020-11-19 | 3870 | 3930 | 3800 | 3880 | 73700 | 3880 |
2020-11-18 | 3820 | 3995 | 3810 | 3920 | 60300 | 3920 |
2020-11-17 | 4000 | 4060 | 3815 | 3855 | 132200 | 3855 |
2020-11-16 | 4230 | 4275 | 4070 | 4125 | 71200 | 4125 |
2020-11-13 | 4200 | 4225 | 4045 | 4160 | 97600 | 4160 |
2020-11-12 | 4195 | 4295 | 3980 | 4065 | 114000 | 4065 |
2020-11-11 | 3820 | 4175 | 3785 | 4065 | 175600 | 4065 |
2020-11-10 | 4275 | 4275 | 3995 | 4100 | 191800 | 4100 |
2020-11-09 | 4680 | 4720 | 4530 | 4570 | 112200 | 4570 |
2020-11-06 | 4625 | 4680 | 4400 | 4545 | 186500 | 4545 |
2020-11-05 | 4415 | 4635 | 4320 | 4555 | 298400 | 4555 |
2020-11-04 | 4020 | 4310 | 3905 | 4175 | 228000 | 4175 |
2020-11-02 | 3930 | 4010 | 3650 | 3880 | 183300 | 3880 |
2020-10-30 | 4350 | 4405 | 3850 | 3935 | 332100 | 3935 |
2020-10-29 | 4465 | 4645 | 4330 | 4420 | 197400 | 4420 |
2020-10-28 | 4165 | 4605 | 4150 | 4535 | 345500 | 4535 |
2020-10-27 | 4050 | 4355 | 4000 | 4175 | 272700 | 4175 |
2020-10-26 | 4870 | 4955 | 4250 | 4260 | 410200 | 4260 |
2020-10-23 | 4365 | 4860 | 4335 | 4775 | 401300 | 4775 |
2020-10-22 | 4910 | 5010 | 4300 | 4495 | 362900 | 4495 |
2020-10-21 | 5160 | 5270 | 4780 | 4815 | 415700 | 4815 |
2020-10-20 | 4790 | 5050 | 4510 | 4915 | 721900 | 4915 |
2020-10-19 | 4350 | 4970 | 4300 | 4940 | 1407700 | 4940 |
2020-10-16 | 4270 | 4270 | 4190 | 4270 | 310700 | 4270 |
2020-10-15 | 3815 | 3840 | 3555 | 3570 | 176400 | 3570 |
2020-10-14 | 3745 | 3865 | 3645 | 3780 | 135500 | 3780 |
2020-10-13 | 3930 | 4025 | 3765 | 3790 | 233100 | 3790 |
2020-10-12 | 3650 | 3925 | 3610 | 3925 | 257300 | 3925 |
2020-10-09 | 3525 | 3635 | 3485 | 3605 | 100100 | 3605 |
2020-10-08 | 3520 | 3600 | 3465 | 3545 | 58800 | 3545 |
2020-10-07 | 3510 | 3620 | 3445 | 3520 | 98000 | 3520 |
2020-10-06 | 3580 | 3640 | 3475 | 3550 | 79700 | 3550 |
2020-10-05 | 3475 | 3595 | 3380 | 3510 | 119300 | 3510 |
2020-10-02 | 3720 | 3745 | 3440 | 3495 | 136900 | 3495 |
2020-09-30 | 3865 | 3865 | 3650 | 3700 | 131900 | 3700 |
2020-09-29 | 3635 | 3845 | 3570 | 3830 | 186900 | 3830 |
2020-09-28 | 3550 | 3790 | 3405 | 3585 | 220500 | 3585 |
2020-09-25 | 3400 | 3590 | 3400 | 3480 | 150700 | 3480 |
2020-09-24 | 3455 | 3575 | 3365 | 3395 | 147200 | 3395 |
2020-09-23 | 3285 | 3510 | 3230 | 3470 | 195400 | 3470 |
2020-09-18 | 3200 | 3360 | 3195 | 3305 | 111600 | 3305 |
2020-09-17 | 3250 | 3280 | 3140 | 3205 | 87600 | 3205 |
2020-09-16 | 3230 | 3315 | 3225 | 3260 | 98600 | 3260 |
2020-09-15 | 3180 | 3280 | 3145 | 3225 | 178200 | 3225 |
2020-09-14 | 3005 | 3135 | 2931 | 3135 | 147600 | 3135 |
2020-09-11 | 2860 | 2985 | 2795 | 2932 | 125200 | 2932 |
2020-09-10 | 2802 | 2863 | 2763 | 2810 | 74900 | 2810 |
2020-09-09 | 2811 | 2888 | 2720 | 2785 | 172100 | 2785 |
2020-09-08 | 2815 | 2927 | 2800 | 2860 | 96000 | 2860 |
2020-09-07 | 3005 | 3040 | 2710 | 2814 | 205800 | 2814 |
2020-09-04 | 2950 | 3100 | 2950 | 3020 | 144800 | 3020 |
2020-09-03 | 3310 | 3315 | 3090 | 3120 | 176700 | 3120 |
2020-09-02 | 3140 | 3245 | 3010 | 3225 | 181300 | 3225 |
2020-09-01 | 3070 | 3145 | 3010 | 3100 | 85000 | 3100 |
2020-08-31 | 3110 | 3240 | 3065 | 3125 | 146900 | 3125 |
2020-08-28 | 3150 | 3150 | 2930 | 2994 | 223400 | 2994 |
2020-08-27 | 3350 | 3355 | 3125 | 3180 | 158200 | 3180 |
2020-08-26 | 3285 | 3365 | 3200 | 3295 | 153900 | 3295 |
2020-08-25 | 3440 | 3440 | 3285 | 3290 | 227400 | 3290 |
2020-08-24 | 3435 | 3675 | 3325 | 3420 | 523800 | 3420 |
2020-08-21 | 3295 | 3365 | 3200 | 3295 | 155800 | 3295 |
2020-08-20 | 3200 | 3555 | 3200 | 3280 | 423000 | 3280 |
2020-08-19 | 2995 | 3180 | 2930 | 3130 | 145900 | 3130 |
2020-08-18 | 3045 | 3150 | 2975 | 2990 | 127000 | 2990 |
2020-08-17 | 3020 | 3150 | 2956 | 3055 | 141900 | 3055 |
2020-08-14 | 3100 | 3190 | 2965 | 3020 | 203500 | 3020 |
2020-08-13 | 2914 | 3165 | 2854 | 3120 | 262400 | 3120 |
2020-08-12 | 2635 | 3140 | 2600 | 2961 | 369100 | 2961 |
2020-08-11 | 2510 | 2669 | 2482 | 2661 | 102300 | 2661 |
2020-08-07 | 2525 | 2569 | 2453 | 2520 | 57500 | 2520 |
2020-08-06 | 2560 | 2578 | 2492 | 2500 | 67600 | 2500 |
2020-08-05 | 2585 | 2635 | 2534 | 2578 | 63400 | 2578 |
2020-08-04 | 2652 | 2715 | 2572 | 2597 | 68000 | 2597 |
2020-08-03 | 2623 | 2765 | 2582 | 2645 | 142900 | 2645 |
2020-07-31 | 2630 | 2678 | 2500 | 2501 | 104100 | 2501 |
2020-07-30 | 2568 | 2780 | 2530 | 2678 | 251500 | 2678 |
2020-07-29 | 2676 | 2699 | 2450 | 2518 | 294200 | 2518 |
2020-07-28 | 2853 | 2874 | 2660 | 2679 | 242600 | 2679 |
2020-07-27 | 2650 | 2930 | 2569 | 2881 | 392800 | 2881 |
2020-07-22 | 2582 | 2747 | 2450 | 2741 | 618200 | 2741 |
2020-07-21 | 2262 | 2574 | 2262 | 2570 | 455900 | 2570 |
2020-07-20 | 2265 | 2366 | 2214 | 2280 | 242300 | 2280 |
2020-07-17 | 2254 | 2299 | 2153 | 2246 | 155300 | 2246 |
2020-07-16 | 2196 | 2274 | 2140 | 2259 | 413500 | 2259 |
2020-07-15 | 2000 | 2179 | 1890 | 2160 | 578900 | 2160 |
2020-07-14 | 2171 | 2226 | 2077 | 2150 | 572600 | 2150 |
2020-07-13 | 2020 | 2073 | 1998 | 2039 | 126300 | 2039 |
2020-07-10 | 1900 | 1990 | 1880 | 1985 | 60100 | 1985 |
2020-07-09 | 1930 | 1948 | 1899 | 1900 | 43100 | 1900 |
2020-07-08 | 1915 | 1962 | 1898 | 1928 | 47500 | 1928 |
2020-07-07 | 1850 | 1893 | 1850 | 1890 | 39400 | 1890 |
2020-07-06 | 1738 | 1842 | 1715 | 1842 | 26300 | 1842 |
2020-07-03 | 1684 | 1753 | 1681 | 1740 | 70900 | 1740 |
2020-07-02 | 1839 | 1839 | 1683 | 1688 | 143200 | 1688 |
2020-07-01 | 1813 | 1850 | 1800 | 1800 | 39200 | 1800 |
2020-06-30 | 1891 | 1908 | 1801 | 1830 | 53700 | 1830 |
2020-06-29 | 1890 | 1920 | 1850 | 1862 | 70000 | 1862 |
2020-06-26 | 1955 | 1969 | 1917 | 1925 | 55200 | 1925 |
2020-06-25 | 1951 | 2000 | 1925 | 1940 | 50700 | 1940 |
2020-06-24 | 1985 | 2046 | 1969 | 2001 | 88400 | 2001 |
2020-06-23 | 1953 | 1988 | 1920 | 1965 | 65400 | 1965 |
2020-06-22 | 1957 | 1970 | 1922 | 1935 | 71900 | 1935 |
2020-06-19 | 1916 | 1990 | 1916 | 1971 | 47800 | 1971 |
2020-06-18 | 1935 | 1944 | 1890 | 1925 | 71300 | 1925 |
2020-06-17 | 1958 | 1998 | 1915 | 1945 | 114900 | 1945 |
2020-06-16 | 1990 | 2021 | 1965 | 1996 | 52300 | 1996 |
2020-06-15 | 2050 | 2064 | 1896 | 1896 | 114500 | 1896 |
2020-06-12 | 1905 | 2049 | 1900 | 2010 | 169400 | 2010 |
2020-06-11 | 2120 | 2198 | 2008 | 2087 | 262600 | 2087 |
2020-06-10 | 2052 | 2135 | 2052 | 2120 | 101800 | 2120 |
2020-06-09 | 2116 | 2139 | 2010 | 2050 | 122400 | 2050 |
2020-06-08 | 2177 | 2208 | 2050 | 2150 | 257400 | 2150 |
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2020-06-05 | 2020 | 2170 | 2004 | 2135 | 239600 | 2135 |
2020-06-04 | 2000 | 2060 | 1952 | 1976 | 148100 | 1976 |
2020-06-03 | 2116 | 2129 | 1991 | 2000 | 213300 | 2000 |
2020-06-02 | 2152 | 2177 | 2080 | 2130 | 149200 | 2130 |
2020-06-01 | 2030 | 2149 | 1980 | 2145 | 208500 | 2145 |
2020-05-29 | 1990 | 2010 | 1943 | 1990 | 61200 | 1990 |
2020-05-28 | 1918 | 2021 | 1910 | 1979 | 127100 | 1979 |
2020-05-27 | 1998 | 2010 | 1912 | 1917 | 197500 | 1917 |
2020-05-26 | 2116 | 2123 | 2027 | 2035 | 116400 | 2035 |
2020-05-25 | 2204 | 2279 | 2103 | 2123 | 145000 | 2123 |
2020-05-22 | 2258 | 2258 | 2094 | 2178 | 124700 | 2178 |
2020-05-21 | 2240 | 2343 | 2132 | 2223 | 350200 | 2223 |
2020-05-20 | 1984 | 2229 | 1970 | 2211 | 362300 | 2211 |
2020-05-19 | 2005 | 2068 | 1937 | 1986 | 282300 | 1986 |
2020-05-18 | 1831 | 1915 | 1799 | 1896 | 76700 | 1896 |
2020-05-15 | 1830 | 1869 | 1771 | 1827 | 69500 | 1827 |
2020-05-14 | 1930 | 2080 | 1811 | 1820 | 183100 | 1820 |
2020-05-13 | 1880 | 1943 | 1831 | 1920 | 99800 | 1920 |
2020-05-12 | 1846 | 1880 | 1810 | 1880 | 48600 | 1880 |
2020-05-11 | 1860 | 1915 | 1823 | 1846 | 92400 | 1846 |
2020-05-08 | 1820 | 1831 | 1775 | 1811 | 57300 | 1811 |
2020-05-07 | 1731 | 1826 | 1690 | 1826 | 59600 | 1826 |
2020-05-01 | 1790 | 1829 | 1722 | 1767 | 78300 | 1767 |
2020-04-30 | 1917 | 1917 | 1826 | 1830 | 70700 | 1830 |
2020-04-28 | 1919 | 1925 | 1842 | 1848 | 106900 | 1848 |
2020-04-27 | 1840 | 1895 | 1822 | 1879 | 110800 | 1879 |
2020-04-24 | 1866 | 1933 | 1770 | 1778 | 188000 | 1778 |
2020-04-23 | 1806 | 1939 | 1804 | 1905 | 428300 | 1905 |
2020-04-22 | 1925 | 2036 | 1695 | 1846 | 1205100 | 1846 |
2020-04-21 | 2300 | 2430 | 1807 | 1965 | 1437400 | 1965 |
2020-04-20 | 2191 | 2580 | 2160 | 2281 | 2837200 | 2281 |
2020-04-17 | 1971 | 2163 | 1939 | 2128 | 1556300 | 2128 |
2020-04-16 | 1590 | 1988 | 1550 | 1878 | 1391100 | 1878 |
2020-04-15 | 1600 | 1700 | 1587 | 1630 | 1126900 | 1630 |
2020-04-14 | 1435 | 1540 | 1400 | 1400 | 411100 | 1400 |
2020-04-13 | 1314 | 1430 | 1280 | 1405 | 323300 | 1405 |
2020-04-10 | 1300 | 1350 | 1257 | 1284 | 206400 | 1284 |
2020-04-09 | 1264 | 1327 | 1210 | 1324 | 404400 | 1324 |
2020-04-08 | 1198 | 1255 | 1155 | 1180 | 259900 | 1180 |
2020-04-07 | 1150 | 1218 | 1092 | 1145 | 375800 | 1145 |
2020-04-06 | 1168 | 1240 | 1090 | 1091 | 343700 | 1091 |
2020-04-03 | 964 | 1098 | 964 | 1078 | 277300 | 1078 |
2020-04-02 | 996 | 1007 | 941 | 949 | 71500 | 949 |
2020-04-01 | 990 | 1090 | 969 | 990 | 76600 | 990 |
2020-03-31 | 990 | 1060 | 964 | 1000 | 138100 | 1000 |
2020-03-30 | 975 | 980 | 910 | 960 | 111200 | 960 |
2020-03-27 | 1040 | 1050 | 990 | 1000 | 85600 | 1000 |
2020-03-26 | 1045 | 1078 | 1000 | 1010 | 103800 | 1010 |
2020-03-25 | 1182 | 1185 | 1051 | 1090 | 205500 | 1090 |
2020-03-24 | 1090 | 1125 | 1046 | 1068 | 162200 | 1068 |
2020-03-23 | 1225 | 1225 | 1025 | 1030 | 244100 | 1030 |
2020-03-19 | 1396 | 1439 | 1171 | 1225 | 278800 | 1225 |
2020-03-18 | 1519 | 1578 | 1342 | 1366 | 332900 | 1366 |
2020-03-17 | 1402 | 1616 | 1383 | 1466 | 661400 | 1466 |
2020-03-16 | 1604 | 1670 | 1426 | 1500 | 1108000 | 1500 |
2020-03-13 | 1200 | 1478 | 1121 | 1464 | 1131100 | 1464 |
2020-03-12 | 1521 | 1905 | 1270 | 1355 | 4738100 | 1355 |
2020-03-11 | 1450 | 1635 | 1435 | 1635 | 2916200 | 1635 |
2020-03-10 | 1310 | 1470 | 1140 | 1335 | 2261400 | 1335 |
掲載データは万全を期してはおりますが、正確性、確実性を保証するものではありません。
掲載中のデータを利用したことで生じた損害等についていかなる責任も負いません。