ヴァーシジェントの株価時系列・推移
- 52週高値
- 50.89（2026/6/9）
- 52週安値
- 26.34（2026/4/9）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/9 | 44.50 | 44.96 | 43.81 | 44.19 | 543,826 | 44.19 |
| 2026/10/8 | 44.86 | 45.08 | 43.82 | 44.16 | 1,496,462 | 44.16 |
| 2026/10/7 | 46.97 | 46.97 | 44.34 | 45.29 | 676,188 | 45.29 |
| 2026/10/6 | 47.08 | 47.72 | 46.67 | 47.37 | 432,908 | 47.37 |
| 2026/10/5 | 46.35 | 47.82 | 45.99 | 47.27 | 834,740 | 47.27 |
| 2026/10/2 | 46.96 | 47.63 | 46.41 | 46.43 | 579,842 | 46.43 |
| 2026/10/1 | 44.94 | 46.60 | 44.19 | 46.26 | 567,924 | 46.26 |
| 2026/9/30 | 45.64 | 46.00 | 44.92 | 44.94 | 1,021,407 | 44.94 |
| 2026/9/29 | 45.50 | 45.81 | 44.58 | 45.66 | 520,163 | 45.66 |
| 2026/9/28 | 46.28 | 46.46 | 45.06 | 45.40 | 690,011 | 45.40 |
| 2026/9/25 | 45.53 | 46.92 | 45.51 | 46.73 | 592,060 | 46.73 |
| 2026/9/24 | 46.10 | 46.15 | 44.30 | 45.22 | 567,816 | 45.22 |
| 2026/9/23 | 46.55 | 47.14 | 45.75 | 46.20 | 370,262 | 46.20 |
| 2026/9/22 | 47.69 | 47.69 | 45.91 | 47.09 | 630,795 | 47.09 |
| 2026/9/21 | 46.27 | 47.30 | 45.64 | 47.07 | 725,879 | 47.07 |
| 2026/9/18 | 47.68 | 47.68 | 45.11 | 45.86 | 2,606,923 | 45.86 |
| 2026/9/17 | 46.00 | 47.58 | 45.80 | 47.52 | 1,066,808 | 47.52 |
| 2026/9/16 | 45.47 | 46.29 | 44.91 | 45.42 | 832,781 | 45.42 |
| 2026/9/15 | 45.75 | 46.14 | 45.12 | 45.19 | 629,960 | 45.19 |
| 2026/9/14 | 46.08 | 46.71 | 45.86 | 46.08 | 633,347 | 46.08 |
1〜20/133件
