ヴィストラの株価時系列・推移
- 52週高値
- 219.82（2025/9/22）
- 52週安値
- 132.66（2026/5/19）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/11 | 148.82 | 149.08 | 146.67 | 148.38 | 3,174,829 | 148.38 |
| 2026/9/10 | 150.00 | 152.80 | 147.03 | 147.05 | 4,544,322 | 147.05 |
| 2026/9/9 | 150.00 | 151.56 | 148.90 | 151.10 | 3,891,310 | 151.10 |
| 2026/9/8 | 151.00 | 154.90 | 150.37 | 151.72 | 7,000,150 | 151.72 |
| 2026/9/4 | 143.87 | 149.45 | 143.16 | 149.30 | 4,616,712 | 149.30 |
| 2026/9/3 | 145.00 | 148.78 | 142.81 | 144.22 | 4,330,982 | 144.22 |
| 2026/9/2 | 137.82 | 144.15 | 136.95 | 143.46 | 4,766,129 | 143.46 |
| 2026/9/1 | 136.50 | 139.28 | 134.90 | 138.08 | 4,296,467 | 138.08 |
| 2026/8/31 | 136.79 | 137.94 | 135.62 | 137.37 | 4,146,633 | 137.37 |
| 2026/8/28 | 140.89 | 141.10 | 136.61 | 137.09 | 3,074,067 | 137.09 |
| 2026/8/27 | 142.00 | 142.51 | 138.45 | 139.81 | 2,966,239 | 139.81 |
| 2026/8/26 | 139.40 | 144.03 | 139.30 | 140.03 | 3,428,499 | 140.03 |
| 2026/8/25 | 138.37 | 140.26 | 137.39 | 139.03 | 4,036,007 | 139.03 |
| 2026/8/24 | 135.88 | 137.20 | 134.50 | 135.66 | 5,193,867 | 135.66 |
| 2026/8/21 | 139.99 | 140.32 | 136.18 | 136.21 | 5,095,638 | 136.21 |
| 2026/8/20 | 142.70 | 143.50 | 138.33 | 138.94 | 3,736,961 | 138.94 |
| 2026/8/19 | 140.74 | 142.77 | 138.13 | 142.70 | 4,322,252 | 142.70 |
| 2026/8/18 | 144.50 | 145.54 | 138.77 | 140.52 | 4,310,822 | 140.52 |
| 2026/8/17 | 149.37 | 149.86 | 145.21 | 146.11 | 4,037,720 | 146.11 |
| 2026/8/14 | 146.90 | 150.18 | 146.13 | 148.13 | 3,040,000 | 148.13 |
1〜20/250件
