ヴィテス・エナジーの株価時系列・推移
- 52週高値
- 23.80（2025/10/6）
- 52週安値
- 15.00（2026/7/28）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/2 | 16.64 | 16.93 | 16.64 | 16.87 | 272,445 | 16.87 |
| 2026/10/1 | 17.31 | 17.32 | 16.57 | 16.77 | 473,754 | 16.77 |
| 2026/9/30 | 16.75 | 16.87 | 16.63 | 16.70 | 540,124 | 16.70 |
| 2026/9/29 | 16.63 | 16.84 | 16.50 | 16.70 | 495,396 | 16.70 |
| 2026/9/28 | 17.02 | 17.12 | 16.67 | 16.75 | 347,175 | 16.75 |
| 2026/9/25 | 16.88 | 16.99 | 16.69 | 16.75 | 440,922 | 16.75 |
| 2026/9/24 | 16.91 | 17.27 | 16.82 | 17.05 | 547,905 | 17.05 |
| 2026/9/23 | 16.95 | 17.03 | 16.71 | 16.78 | 332,346 | 16.78 |
| 2026/9/22 | 16.71 | 17.08 | 16.65 | 16.85 | 570,441 | 16.85 |
| 2026/9/21 | 17.29 | 17.36 | 16.77 | 16.88 | 653,135 | 16.88 |
| 2026/9/18 | 17.71 | 18.00 | 17.51 | 17.51 | 973,166 | 17.51 |
| 2026/9/17 | 17.13 | 17.96 | 17.13 | 17.75 | 658,910 | 17.75 |
| 2026/9/16 | 18.21 | 18.25 | 17.32 | 17.52 | 861,084 | 17.52 |
| 2026/9/15 | 18.15 | 18.60 | 18.15 | 18.53 | 500,707 | 18.53 |
| 2026/9/14 | 18.92 | 19.04 | 18.49 | 18.51 | 588,970 | 18.51 |
| 2026/9/11 | 18.50 | 18.80 | 18.39 | 18.76 | 466,546 | 18.76 |
| 2026/9/10 | 18.50 | 18.79 | 18.00 | 18.64 | 698,096 | 18.64 |
| 2026/9/9 | 18.21 | 18.29 | 17.98 | 18.22 | 791,654 | 18.22 |
| 2026/9/8 | 17.98 | 18.20 | 17.80 | 18.03 | 573,713 | 18.03 |
| 2026/9/4 | 17.35 | 17.84 | 17.19 | 17.78 | 585,785 | 17.78 |
1〜20/250件
