Veru Inc (VERU)

VERU
🏛️ アメリカ →
3.73
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 5.22 5.35 5.02 5.28 1.9M
2022-12-29 5.04 5.32 4.93 5.29 1.7M
2022-12-28 4.85 5.04 4.77 5.01 1.6M
2022-12-27 5.06 5.06 4.71 4.93 1.9M
2022-12-23 5.14 5.19 4.96 5.05 1.6M
2022-12-22 5.04 5.17 4.89 5.12 1.7M
2022-12-21 4.80 5.17 4.71 5.11 2.3M
2022-12-20 4.76 4.91 4.57 4.78 2.4M
2022-12-19 5.01 5.03 4.76 4.81 2.3M
2022-12-16 5.03 5.20 4.94 4.99 3.2M
2022-12-15 5.15 5.29 5.04 5.11 1.9M
2022-12-14 5.30 5.45 5.15 5.23 2.2M
2022-12-13 5.47 5.65 5.31 5.31 2.6M
2022-12-12 5.40 5.50 5.24 5.37 2.6M
2022-12-09 5.79 5.83 5.41 5.47 3.1M
2022-12-08 5.60 6.13 5.53 5.83 3.3M
2022-12-07 5.60 5.66 5.24 5.57 3.3M
2022-12-06 5.75 6.35 5.55 5.66 6.9M
2022-12-05 5.40 6.53 5.38 5.82 9.5M
2022-12-02 5.50 5.63 5.40 5.50 2.9M
2022-12-01 5.58 5.64 5.36 5.48 2.7M
2022-11-30 5.49 5.68 5.36 5.68 3.3M
2022-11-29 5.42 5.56 5.38 5.52 1.7M
2022-11-28 5.49 5.80 5.39 5.42 1.9M
2022-11-25 5.43 5.84 5.36 5.61 1.8M
2022-11-23 5.30 5.64 5.26 5.51 2.4M
2022-11-22 5.40 5.66 5.15 5.35 3.2M
2022-11-21 5.89 5.93 5.33 5.38 3.7M
2022-11-18 5.99 6.63 5.77 6.00 5.9M
2022-11-17 6.06 6.14 5.90 5.93 3.3M
2022-11-16 6.35 6.39 6.02 6.09 3.6M
2022-11-15 6.31 6.66 6.19 6.27 4.2M
2022-11-14 6.45 6.60 5.98 6.19 7.0M
2022-11-11 7.15 7.19 6.50 6.59 8.6M
2022-11-10 6.18 7.78 6.04 6.97 36.3M
2022-11-09 15.15 15.15 14.60 14.88 0.1M
2022-11-08 14.68 15.57 14.02 15.01 11.3M
2022-11-07 12.00 15.90 11.80 14.44 55.2M
2022-11-04 11.50 11.60 10.29 10.35 3.9M
2022-11-03 11.33 11.94 11.23 11.28 1.8M
2022-11-02 12.59 12.60 11.42 11.46 2.7M
2022-11-01 12.51 12.93 12.26 12.41 2.0M
2022-10-31 12.13 12.81 12.07 12.24 2.7M
2022-10-28 12.34 12.98 12.08 12.21 2.0M
2022-10-27 12.17 12.52 12.08 12.24 1.3M
2022-10-26 11.67 12.85 11.63 12.09 2.6M
2022-10-25 10.89 11.72 10.86 11.63 2.0M
2022-10-24 11.25 11.32 10.56 10.89 2.1M
2022-10-21 11.09 11.25 10.89 11.18 1.7M
2022-10-20 11.01 11.57 10.91 11.17 1.2M
2022-10-19 11.64 12.04 10.99 11.12 2.1M
2022-10-18 11.66 12.60 11.59 11.94 3.2M
2022-10-17 11.10 11.94 11.05 11.47 2.5M
2022-10-14 11.48 11.72 10.79 10.86 1.2M
2022-10-13 10.91 11.69 10.25 11.40 2.7M
2022-10-12 11.09 11.17 10.46 10.95 1.7M
2022-10-11 10.61 11.40 10.48 11.15 2.1M
2022-10-10 10.96 11.14 10.31 10.61 1.8M
2022-10-07 11.38 11.46 10.90 11.07 2.2M
2022-10-06 11.89 12.29 11.31 11.41 2.1M
2022-10-05 12.22 12.28 11.25 11.89 2.4M
2022-10-04 12.45 12.96 12.03 12.51 3.8M
2022-10-03 11.69 12.59 11.20 12.28 3.6M
2022-09-30 11.51 11.88 11.08 11.52 4.2M
2022-09-29 10.90 11.78 10.55 11.72 4.2M
2022-09-28 11.00 11.24 10.84 11.01 2.2M
2022-09-27 10.94 11.24 10.65 11.11 3.1M
2022-09-26 10.20 10.90 10.13 10.73 3.7M
2022-09-23 10.44 10.45 9.86 10.22 5.5M
2022-09-22 10.42 10.85 10.36 10.67 2.9M
2022-09-21 11.77 11.79 10.32 10.71 7.6M
2022-09-20 11.27 12.45 11.15 11.87 6.1M
2022-09-19 13.48 13.58 10.48 11.69 13.7M
2022-09-16 14.90 14.92 14.07 14.28 3.8M
2022-09-15 15.59 16.07 15.02 15.16 3.0M
2022-09-14 15.67 16.15 14.96 15.77 3.5M
2022-09-13 15.56 16.38 15.27 15.38 4.2M
2022-09-12 15.57 16.18 14.86 16.09 5.8M
2022-09-09 12.91 15.69 12.75 15.57 13.3M
2022-09-08 11.48 12.92 11.10 12.77 11.3M
2022-09-07 15.99 16.53 10.75 11.51 28.6M
2022-09-06 14.58 14.74 14.20 14.59 2.1M
2022-09-02 15.22 15.61 14.63 14.80 3.3M
2022-09-01 15.13 15.46 14.88 15.30 3.2M
2022-08-31 15.20 15.48 14.55 15.30 5.0M
2022-08-30 16.40 16.52 13.22 14.88 11.3M
2022-08-29 16.25 16.63 16.15 16.49 2.6M
2022-08-26 17.36 17.37 16.42 16.67 3.3M
2022-08-25 18.14 18.36 16.80 17.31 3.8M
2022-08-24 17.70 18.85 17.55 18.14 3.4M
2022-08-23 16.97 18.32 16.61 18.01 5.1M
2022-08-22 18.42 19.07 16.62 16.96 6.8M
2022-08-19 18.08 19.49 17.39 17.47 7.9M
2022-08-18 23.06 23.67 18.56 18.68 12.2M
2022-08-17 22.15 24.55 22.10 23.78 12.4M
2022-08-16 19.72 23.99 19.51 22.25 18.8M
2022-08-15 18.85 20.87 18.40 19.61 16.7M
2022-08-12 15.78 19.25 15.22 19.08 24.6M
2022-08-11 14.22 17.99 13.66 16.01 59.0M
2022-08-10 11.77 11.88 11.34 11.77 5.5M
2022-08-09 12.00 12.27 11.28 11.50 6.0M
2022-08-08 12.66 12.82 12.01 12.06 4.8M
2022-08-05 12.36 13.45 12.19 12.61 7.1M
2022-08-04 12.24 12.58 11.86 12.37 4.0M
2022-08-03 12.17 12.75 11.91 12.31 5.6M
2022-08-02 11.84 12.53 11.84 12.09 5.0M
2022-08-01 12.00 12.16 11.73 11.87 2.4M
2022-07-29 12.00 12.28 11.73 12.10 4.3M
2022-07-28 12.55 12.74 12.03 12.21 4.0M
2022-07-27 12.45 12.83 12.03 12.60 6.5M
2022-07-26 13.05 13.15 12.31 12.35 7.3M
2022-07-25 14.57 14.58 13.29 13.31 5.4M
2022-07-22 16.14 16.14 14.09 14.09 6.3M
2022-07-21 16.08 16.51 15.51 15.92 5.0M
2022-07-20 17.00 18.40 16.22 16.22 9.7M
2022-07-19 16.55 17.23 15.86 16.79 6.7M
2022-07-18 16.90 17.35 16.16 16.38 8.4M
2022-07-15 15.83 17.77 15.40 17.23 15.0M
2022-07-14 16.25 16.59 15.15 15.63 7.3M
2022-07-13 14.70 16.78 14.55 15.94 23.2M
2022-07-12 14.75 15.37 13.91 15.00 7.3M
2022-07-11 13.30 15.55 13.26 15.30 14.0M
2022-07-08 13.14 13.34 11.94 13.32 9.8M
2022-07-07 13.96 14.94 13.35 13.46 23.1M
2022-07-06 11.55 13.91 11.52 13.02 31.9M
2022-07-05 11.09 11.60 10.76 11.52 3.5M
2022-07-01 11.33 11.81 10.97 11.20 3.3M
2022-06-30 11.35 11.63 11.04 11.30 3.4M
2022-06-29 11.63 11.74 10.96 11.45 4.2M
2022-06-28 12.63 12.84 11.57 11.81 5.1M
2022-06-27 13.38 14.48 12.60 12.86 7.0M
2022-06-24 13.32 14.07 13.11 13.21 6.6M
2022-06-23 13.48 13.76 12.56 13.29 3.2M
2022-06-22 13.25 14.18 13.12 13.54 3.4M
2022-06-21 12.98 13.53 12.50 13.39 3.8M
2022-06-17 11.93 13.06 11.93 12.79 5.3M
2022-06-16 12.47 12.61 11.66 11.96 5.2M
2022-06-15 12.28 13.03 12.27 12.85 5.1M
2022-06-14 12.49 13.15 12.07 12.34 4.1M
2022-06-13 12.74 12.89 12.18 12.62 3.7M
2022-06-10 13.30 13.75 12.62 13.12 4.7M
2022-06-09 15.37 15.37 13.64 13.71 5.6M
2022-06-08 15.44 16.10 14.96 15.30 9.3M
2022-06-07 14.00 16.41 13.81 15.85 29.8M
2022-06-06 14.35 14.43 13.28 13.57 7.1M
2022-06-03 13.00 14.92 12.91 14.46 18.0M
2022-06-02 12.19 13.32 12.09 13.21 7.3M
2022-06-01 12.85 12.89 11.46 12.19 6.3M
2022-05-31 12.96 13.44 12.47 12.94 5.9M
2022-05-27 12.73 12.91 12.11 12.83 6.2M
2022-05-26 12.19 13.15 12.04 12.64 5.9M
2022-05-25 11.92 12.90 11.87 12.37 6.2M
2022-05-24 13.90 14.00 11.80 12.21 9.7M
2022-05-23 12.87 14.30 12.35 14.12 8.1M
2022-05-20 14.13 14.21 12.66 13.38 11.6M
2022-05-19 14.44 15.14 13.70 14.29 14.0M
2022-05-18 15.94 16.37 13.72 15.01 26.7M
2022-05-17 12.93 15.75 12.76 15.60 50.5M
2022-05-16 13.05 14.64 12.51 13.50 41.5M
2022-05-13 11.27 15.15 10.41 13.00 109.7M
2022-05-12 7.30 9.23 6.80 9.03 14.3M
2022-05-11 9.66 9.70 7.82 8.16 41.9M
2022-05-10 8.17 8.29 7.64 7.79 4.3M
2022-05-09 8.40 8.41 7.92 8.15 5.7M
2022-05-06 9.13 9.18 8.40 8.46 4.5M
2022-05-05 9.29 9.32 8.69 9.25 6.1M
2022-05-04 8.77 10.15 8.54 9.42 16.1M
2022-05-03 9.96 10.55 8.74 8.88 14.9M
2022-05-02 12.69 13.00 9.61 10.27 25.1M
2022-04-29 12.12 12.36 11.56 11.72 5.6M
2022-04-28 13.12 13.42 11.77 12.07 9.1M
2022-04-27 12.66 13.92 12.55 13.24 14.8M
2022-04-26 13.30 15.47 12.88 13.16 40.2M
2022-04-25 11.31 14.37 11.11 14.10 42.4M
2022-04-22 11.72 11.82 10.47 11.21 8.4M
2022-04-21 11.51 13.15 11.30 11.96 21.4M
2022-04-20 12.03 12.35 11.12 11.76 11.1M
2022-04-19 11.78 12.86 11.64 12.64 24.0M
2022-04-18 13.60 14.45 11.55 11.90 32.9M
2022-04-14 15.49 17.50 13.20 14.95 179.7M
2022-04-13 10.55 14.50 9.94 14.30 187.1M
2022-04-12 13.61 13.87 9.60 10.01 90.3M
2022-04-11 5.99 14.57 5.68 12.28 351.4M
2022-04-08 4.52 4.55 4.34 4.35 0.6M
2022-04-07 4.58 4.67 4.47 4.54 0.4M
2022-04-06 4.72 4.75 4.53 4.61 0.8M
2022-04-05 5.01 5.06 4.77 4.79 0.4M
2022-04-04 4.90 5.06 4.85 5.04 0.4M
2022-04-01 4.85 4.90 4.75 4.85 0.5M
2022-03-31 4.96 5.04 4.81 4.83 0.6M
2022-03-30 5.16 5.19 4.93 4.96 0.5M
2022-03-29 5.27 5.36 5.15 5.18 0.6M
2022-03-28 5.07 5.18 4.87 5.16 0.7M
2022-03-25 5.28 5.38 5.05 5.08 0.5M
2022-03-24 5.27 5.30 5.11 5.27 0.4M
2022-03-23 5.23 5.47 5.23 5.26 0.5M
2022-03-22 5.12 5.34 5.12 5.30 0.6M
2022-03-21 5.30 5.35 5.00 5.08 0.5M
2022-03-18 4.96 5.43 4.95 5.33 1.6M
2022-03-17 4.91 5.13 4.87 5.01 1.7M
2022-03-16 4.86 5.00 4.79 4.99 0.9M
2022-03-15 4.82 4.95 4.72 4.79 0.8M
2022-03-14 5.12 5.14 4.76 4.82 0.8M
2022-03-11 5.44 5.44 5.13 5.15 0.5M
2022-03-10 5.26 5.44 5.18 5.42 0.4M
2022-03-09 5.28 5.51 5.26 5.40 0.4M
2022-03-08 5.07 5.33 4.98 5.14 0.5M
2022-03-07 5.27 5.32 5.06 5.09 0.6M
2022-03-04 5.36 5.51 5.19 5.26 0.4M
2022-03-03 5.66 5.66 5.39 5.45 0.4M
2022-03-02 5.58 5.70 5.45 5.63 0.4M
2022-03-01 5.59 5.66 5.43 5.56 0.6M
2022-02-28 5.75 5.80 5.50 5.59 0.8M
2022-02-25 5.81 5.82 5.60 5.76 0.6M
2022-02-24 4.93 5.79 4.90 5.77 1.2M
2022-02-23 5.54 5.62 5.30 5.32 0.6M
2022-02-22 5.64 5.64 5.35 5.42 0.9M
2022-02-18 5.96 6.03 5.67 5.69 0.9M
2022-02-17 6.22 6.28 5.93 6.01 0.7M
2022-02-16 6.24 6.34 6.13 6.28 0.6M
2022-02-15 6.25 6.39 6.15 6.27 0.8M
2022-02-14 6.33 6.65 6.03 6.07 1.4M
2022-02-11 6.18 6.55 6.18 6.36 1.8M
2022-02-10 5.83 6.52 5.77 6.18 1.9M
2022-02-09 5.60 6.16 5.55 6.00 1.6M
2022-02-08 5.44 5.65 5.36 5.65 0.9M
2022-02-07 5.32 5.52 5.27 5.50 0.9M
2022-02-04 5.17 5.39 5.07 5.33 0.8M
2022-02-03 5.11 5.31 5.08 5.18 0.9M
2022-02-02 5.53 5.53 5.13 5.30 1.1M
2022-02-01 5.32 5.58 5.16 5.53 2.1M
2022-01-31 4.82 5.24 4.82 5.20 1.9M
2022-01-28 4.56 4.76 4.37 4.74 1.4M
2022-01-27 4.77 4.90 4.52 4.55 0.7M
2022-01-26 4.98 5.00 4.63 4.69 0.8M
2022-01-25 4.85 4.91 4.65 4.81 0.9M
2022-01-24 4.74 4.95 4.47 4.94 1.7M
2022-01-21 5.08 5.17 4.88 4.90 2.5M
2022-01-20 5.39 5.51 5.19 5.21 0.7M
2022-01-19 5.56 5.61 5.30 5.31 0.8M
2022-01-18 5.80 5.85 5.51 5.52 1.0M
2022-01-14 5.86 5.95 5.67 5.89 1.0M
2022-01-13 6.14 6.27 5.84 5.89 1.2M
2022-01-12 6.41 6.53 6.07 6.09 2.0M
2022-01-11 5.51 6.66 5.51 6.41 9.1M
2022-01-10 5.68 5.81 5.11 5.34 3.4M
2022-01-07 5.53 5.67 5.42 5.46 0.7M
2022-01-06 5.62 5.68 5.41 5.56 1.0M
2022-01-05 6.06 6.09 5.62 5.62 1.0M
2022-01-04 6.24 6.25 6.01 6.13 0.5M
2022-01-03 5.91 6.22 5.84 6.21 0.8M