VCIグローバルの株価時系列・推移
- 52週高値
- 5,939.85（2025/10/7）
- 52週安値
- 0.7117（2026/10/7）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/6 | 0.92 | 1.45 | 0.88 | 1.41 | 38,048,173 | 1.41 |
| 2026/10/5 | 1.00 | 1.03 | 0.86 | 0.91 | 1,574,583 | 0.91 |
| 2026/10/2 | 1.45 | 1.48 | 1.33 | 1.37 | 5,903,758 | 1.37 |
| 2026/10/1 | 1.54 | 1.62 | 1.48 | 1.49 | 66,108 | 1.49 |
| 2026/9/30 | 1.57 | 1.61 | 1.55 | 1.57 | 27,657 | 1.57 |
| 2026/9/29 | 1.60 | 1.62 | 1.55 | 1.62 | 51,955 | 1.62 |
| 2026/9/28 | 1.72 | 1.72 | 1.60 | 1.63 | 23,761 | 1.63 |
| 2026/9/25 | 1.74 | 1.76 | 1.67 | 1.70 | 28,014 | 1.70 |
| 2026/9/24 | 1.65 | 1.80 | 1.61 | 1.72 | 47,405 | 1.72 |
| 2026/9/23 | 1.61 | 1.67 | 1.60 | 1.64 | 29,895 | 1.64 |
| 2026/9/22 | 1.57 | 1.67 | 1.57 | 1.63 | 24,522 | 1.63 |
| 2026/9/21 | 1.61 | 1.67 | 1.54 | 1.58 | 63,186 | 1.58 |
| 2026/9/18 | 1.75 | 1.75 | 1.60 | 1.66 | 78,213 | 1.66 |
| 2026/9/17 | 1.66 | 1.80 | 1.65 | 1.77 | 71,600 | 1.77 |
| 2026/9/16 | 1.65 | 1.70 | 1.61 | 1.65 | 52,333 | 1.65 |
| 2026/9/15 | 1.74 | 1.74 | 1.65 | 1.66 | 44,189 | 1.66 |
| 2026/9/14 | 1.78 | 1.80 | 1.68 | 1.72 | 60,955 | 1.72 |
| 2026/9/11 | 1.83 | 1.89 | 1.77 | 1.82 | 60,175 | 1.82 |
| 2026/9/10 | 1.75 | 1.88 | 1.71 | 1.81 | 34,608 | 1.81 |
| 2026/9/9 | 1.81 | 1.90 | 1.76 | 1.84 | 55,030 | 1.84 |
1〜20/249件
