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 |
|---|---|---|---|---|---|---|
| 2026/8/17 | 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 |
| 2026/8/13 | 146.25 | 147.77 | 144.80 | 146.40 | 2,839,737 | 146.40 |
| 2026/8/12 | 149.00 | 149.38 | 145.30 | 146.68 | 2,680,011 | 146.68 |
| 2026/8/11 | 144.54 | 146.90 | 143.11 | 144.92 | 3,356,796 | 144.92 |
| 2026/8/10 | 141.91 | 144.86 | 141.05 | 142.87 | 4,609,097 | 142.87 |
| 2026/8/7 | 138.62 | 142.69 | 134.75 | 140.59 | 7,860,749 | 140.59 |
| 2026/8/6 | 142.00 | 143.02 | 140.14 | 141.38 | 5,422,811 | 141.38 |
| 2026/8/5 | 143.90 | 145.50 | 140.17 | 140.58 | 6,091,481 | 140.58 |
| 2026/8/4 | 155.60 | 156.99 | 143.03 | 143.23 | 11,503,001 | 143.23 |
| 2026/8/3 | 148.77 | 156.96 | 146.19 | 155.94 | 4,022,281 | 155.94 |
| 2026/7/31 | 151.85 | 153.13 | 146.52 | 148.19 | 4,390,682 | 148.19 |
| 2026/7/30 | 148.00 | 151.97 | 147.09 | 148.62 | 4,602,755 | 148.62 |
| 2026/7/29 | 148.73 | 149.28 | 142.16 | 142.81 | 4,929,100 | 142.81 |
| 2026/7/28 | 153.92 | 153.99 | 146.21 | 148.64 | 5,862,936 | 148.64 |
| 2026/7/27 | 165.50 | 166.15 | 155.54 | 157.08 | 4,483,417 | 157.08 |
| 2026/7/24 | 168.70 | 169.76 | 162.31 | 163.38 | 2,553,513 | 163.38 |
| 2026/7/23 | 166.26 | 169.06 | 165.01 | 168.98 | 2,538,215 | 168.98 |
| 2026/7/22 | 160.11 | 167.81 | 159.63 | 166.74 | 2,971,535 | 166.74 |
| 2026/7/21 | 160.99 | 164.46 | 160.01 | 162.33 | 3,721,370 | 162.33 |
1〜20/251件
