株探米国株

PR
VPGNYSE

ビシェイ・プレシジョン・グループ 日足四本値・時系列データ

55.98$
+3.94$
+7.57%
NY 06日 16:00
日本 07日 06:00
56.75$
+0.77$
+1.38%
NY 06日 19:39
日本 07日 09:39
株価は15分ディレイ
リアルタイムに変更する
52週高値 52週安値
56.14 (26/02/06)
18.57 (25/04/09)

本日株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/02/06 52.86 56.14 52.76 55.98 +3.94 +7.57% 406,431株

日次株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/02/05 51.57 53.39 51.28 52.04 -1.86 -3.45% 340,326株
26/02/04 53.11 55.81 52.10 53.90 +1.08 +2.04% 604,068株
26/02/03 52.10 54.61 51.20 52.82 +2.18 +4.30% 501,287株
26/02/02 49.43 53.90 49.39 50.64 +0.56 +1.12% 594,506株
26/01/30 50.90 51.55 49.78 50.08 -0.30 -0.60% 601,907株
26/01/29 48.50 50.55 47.99 50.38 +6.01 +13.5% 910,556株
26/01/28 45.51 45.83 43.25 44.37 -0.61 -1.36% 330,064株
26/01/27 43.15 45.10 43.00 44.98 +2.03 +4.73% 349,629株
26/01/26 43.00 44.36 42.76 42.95 -1.19 -2.70% 239,608株
26/01/23 47.65 47.65 43.80 44.14 -3.65 -7.64% 371,803株
26/01/22 49.82 50.50 47.26 47.79 +0.98 +2.09% 604,673株
26/01/21 45.00 49.88 44.50 46.81 +3.09 +7.07% 996,119株
26/01/20 42.46 45.98 42.15 43.72 +0.11 +0.25% 606,698株
26/01/16 43.76 44.45 42.56 43.61 -0.09 -0.21% 143,958株
26/01/15 42.30 44.40 42.30 43.70 +1.87 +4.47% 183,772株
26/01/14 41.50 42.29 40.74 41.83 +0.32 +0.77% 131,055株
26/01/13 41.73 42.30 40.85 41.51 -0.04 -0.10% 123,521株
26/01/12 41.28 41.87 40.54 41.55 -0.12 -0.29% 86,406株
26/01/09 40.38 42.03 40.12 41.67 +1.29 +3.19% 166,584株
26/01/08 39.68 40.81 39.26 40.38 +0.35 +0.87% 92,107株
26/01/07 41.30 41.65 39.60 40.03 -1.31 -3.17% 197,656株
26/01/06 38.93 41.38 38.51 41.34 +2.00 +5.08% 214,825株
26/01/05 39.46 40.60 39.17 39.34 +0.06 +0.15% 191,443株
26/01/02 38.80 39.50 38.25 39.28 +0.78 +2.03% 260,922株
25/12/31 39.22 39.22 37.67 38.50 -0.43 -1.10% 273,127株
25/12/30 39.22 39.73 38.66 38.93 -0.26 -0.66% 158,735株
25/12/29 39.51 39.81 38.75 39.19 -0.50 -1.26% 159,752株
25/12/26 39.33 39.78 38.78 39.69 +0.22 +0.56% 115,621株
25/12/24 39.11 40.32 38.99 39.47 +0.10 +0.25% 66,563株
25/12/23 38.59 39.58 38.13 39.37 +0.64 +1.65% 91,868株