VCIグローバルの株価時系列・推移
- 52週高値
- 2,303.98（2025/7/25）
- 52週安値
- 0.71（2026/5/20）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/7/17 | 1.24 | 1.24 | 0.92 | 0.92 | 1,570,137 | 0.92 |
| 2026/7/16 | 1.45 | 1.45 | 1.02 | 1.08 | 1,732,768 | 1.08 |
| 2026/7/15 | 1.97 | 1.97 | 1.55 | 1.59 | 517,443 | 1.59 |
| 2026/7/14 | 2.07 | 2.09 | 1.93 | 2.03 | 44,598 | 2.03 |
| 2026/7/13 | 2.41 | 2.41 | 2.08 | 2.12 | 23,259 | 2.12 |
| 2026/7/10 | 2.40 | 2.40 | 2.06 | 2.24 | 49,672 | 2.24 |
| 2026/7/9 | 2.44 | 2.44 | 2.06 | 2.19 | 40,174 | 2.19 |
| 2026/7/8 | 2.11 | 2.26 | 2.00 | 2.24 | 40,026 | 2.24 |
| 2026/7/7 | 2.19 | 2.20 | 2.01 | 2.10 | 54,382 | 2.10 |
| 2026/7/6 | 2.47 | 2.56 | 2.05 | 2.12 | 44,312 | 2.12 |
| 2026/7/2 | 2.29 | 2.60 | 2.17 | 2.32 | 218,967 | 2.32 |
| 2026/7/1 | 2.65 | 2.73 | 2.31 | 2.37 | 82,783 | 2.37 |
| 2026/6/30 | 2.90 | 3.00 | 2.67 | 2.70 | 59,772 | 2.70 |
| 2026/6/29 | 3.20 | 3.23 | 2.85 | 2.89 | 71,814 | 2.89 |
| 2026/6/26 | 3.62 | 3.64 | 2.66 | 3.15 | 132,622 | 3.15 |
| 2026/6/25 | 4.41 | 4.61 | 3.56 | 3.77 | 69,729 | 3.77 |
| 2026/6/24 | 4.33 | 4.68 | 4.33 | 4.50 | 59,032 | 4.50 |
| 2026/6/23 | 4.34 | 4.70 | 4.25 | 4.30 | 95,676 | 4.30 |
| 2026/6/22 | 4.58 | 4.86 | 4.50 | 4.50 | 61,554 | 4.50 |
| 2026/6/18 | 5.30 | 5.49 | 4.64 | 4.64 | 94,013 | 4.64 |
1〜20/244件
