Comparing Back to the side-by-side chart ↗
Vishay Intertechnology Inc（VSH）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 28.16 | 28.38 | 27.23 | 27.71 | -3.65% | 2,621,031 |
| 2026-10-15 | 27.86 | 28.76 | 26.62 | 28.76 | -0.45% | 4,107,817 |
| 2026-10-14 | 30.88 | 31.19 | 28.55 | 28.89 | -9.04% | 3,895,375 |
| 2026-10-13 | 31.19 | 31.95 | 30.54 | 31.76 | -0.84% | 2,805,786 |
| 2026-10-12 | 33.43 | 33.59 | 31.52 | 32.03 | -5.90% | 2,651,262 |
| 2026-10-09 | 35.28 | 35.46 | 34.01 | 34.04 | -1.50% | 3,348,848 |
| 2026-10-08 | 36.07 | 36.70 | 34.02 | 34.56 | -6.27% | 3,237,689 |
| 2026-10-07 | 36.54 | 37.13 | 36.02 | 36.87 | -2.56% | 4,463,146 |
| 2026-10-06 | 37.13 | 37.99 | 36.60 | 37.84 | +1.99% | 3,610,715 |
| 2026-10-05 | 37.64 | 37.86 | 36.58 | 37.10 | -2.83% | 4,446,302 |
| 2026-10-02 | 35.73 | 38.94 | 35.50 | 38.18 | +11.41% | 9,389,310 |
| 2026-10-01 | 33.04 | 34.42 | 32.34 | 34.27 | +5.28% | 4,542,251 |
| 2026-09-30 | 32.75 | 33.21 | 32.26 | 32.55 | +0.28% | 4,668,039 |
| 2026-09-29 | 32.96 | 33.13 | 32.23 | 32.46 | +0.71% | 2,328,289 |
| 2026-09-28 | 31.67 | 32.55 | 31.34 | 32.23 | -0.98% | 2,898,953 |
| 2026-09-25 | 32.22 | 33.20 | 32.20 | 32.55 | +2.36% | 2,374,308 |
| 2026-09-24 | 31.52 | 32.55 | 31.10 | 31.80 | -2.45% | 2,692,521 |
| 2026-09-23 | 32.56 | 32.79 | 31.80 | 32.60 | -1.63% | 2,413,025 |
| 2026-09-22 | 32.14 | 33.55 | 32.06 | 33.14 | +1.59% | 2,797,047 |
| 2026-09-21 | 33.54 | 33.54 | 32.24 | 32.62 | +0.34% | 2,022,466 |
| 2026-09-18 | 32.34 | 32.77 | 31.75 | 32.51 | +2.07% | 4,341,716 |
| 2026-09-17 | 32.20 | 32.96 | 31.76 | 31.85 | +1.69% | 3,151,981 |
| 2026-09-16 | 32.18 | 32.37 | 30.74 | 31.32 | -0.35% | 2,955,961 |
| 2026-09-15 | 31.45 | 32.60 | 30.97 | 31.43 | +2.05% | 3,236,822 |
| 2026-09-14 | 31.17 | 32.26 | 30.19 | 30.80 | -7.26% | 2,762,695 |
| 2026-09-11 | 31.93 | 34.04 | 31.42 | 33.21 | +6.14% | 3,456,810 |
| 2026-09-10 | 30.79 | 31.60 | 30.50 | 31.29 | -1.26% | 2,228,522 |
| 2026-09-09 | 31.42 | 32.34 | 31.41 | 31.69 | +0.70% | 2,949,702 |
| 2026-09-08 | 32.09 | 32.66 | 31.38 | 31.47 | -1.04% | 2,799,836 |
| 2026-09-04 | 31.00 | 32.06 | 30.74 | 31.80 | +4.43% | 3,987,178 |
| 2026-09-03 | 30.81 | 31.00 | 30.07 | 30.45 | -0.52% | 6,459,061 |
| 2026-09-02 | 29.94 | 31.08 | 29.66 | 30.61 | +3.31% | 3,182,660 |
| 2026-09-01 | 29.55 | 30.06 | 29.29 | 29.63 | -2.63% | 6,351,477 |
| 2026-08-31 | 30.87 | 31.28 | 29.96 | 30.43 | -0.43% | 6,106,245 |
| 2026-08-28 | 31.49 | 31.87 | 30.40 | 30.56 | -3.72% | 3,933,717 |
| 2026-08-27 | 31.46 | 31.95 | 31.05 | 31.74 | +3.52% | 4,419,375 |
| 2026-08-26 | 31.43 | 31.52 | 30.31 | 30.66 | -2.08% | 6,378,947 |
| 2026-08-25 | 31.51 | 31.62 | 30.64 | 31.31 | +2.89% | 2,415,897 |
| 2026-08-24 | 30.93 | 30.95 | 29.87 | 30.43 | -3.79% | 2,496,601 |
| 2026-08-21 | 31.93 | 32.05 | 30.67 | 31.63 | -0.63% | 2,242,217 |
| 2026-08-20 | 31.80 | 32.25 | 31.10 | 31.83 | -0.41% | 3,162,658 |
| 2026-08-19 | 34.21 | 34.21 | 31.40 | 31.96 | -4.65% | 3,226,186 |
| 2026-08-18 | 33.92 | 34.16 | 31.86 | 33.52 | -5.79% | 3,211,649 |
| 2026-08-17 | 36.23 | 36.58 | 35.22 | 35.58 | +1.43% | 3,222,710 |
| 2026-08-14 | 33.50 | 35.36 | 33.31 | 35.08 | +5.28% | 2,933,249 |
| 2026-08-13 | 33.55 | 34.66 | 33.10 | 33.32 | -0.69% | 3,619,941 |
| 2026-08-12 | 35.23 | 35.98 | 33.46 | 33.55 | +0.78% | 3,094,706 |
| 2026-08-11 | 33.79 | 34.20 | 33.03 | 33.29 | +0.45% | 1,828,696 |
| 2026-08-10 | 35.94 | 36.25 | 33.10 | 33.14 | -6.41% | 3,070,645 |
| 2026-08-07 | 33.11 | 35.52 | 32.64 | 35.41 | +8.02% | 4,707,338 |
| 2026-08-06 | 32.01 | 34.69 | 31.73 | 32.78 | -1.21% | 7,141,528 |
| 2026-08-05 | 37.12 | 37.12 | 33.11 | 33.18 | -14.59% | 11,397,633 |
| 2026-08-04 | 37.75 | 39.41 | 37.28 | 38.85 | +9.75% | 9,299,959 |
| 2026-08-03 | 32.99 | 35.86 | 32.75 | 35.40 | +3.45% | 3,499,229 |
| 2026-07-31 | 35.81 | 36.84 | 33.81 | 34.22 | +1.27% | 4,533,081 |
| 2026-07-30 | 32.00 | 34.50 | 31.39 | 33.79 | +12.78% | 5,681,104 |
| 2026-07-29 | 32.49 | 33.22 | 29.68 | 29.96 | -8.44% | 6,512,274 |
| 2026-07-28 | 35.42 | 35.45 | 32.41 | 32.72 | -12.00% | 6,604,306 |
| 2026-07-27 | 38.73 | 38.73 | 34.91 | 37.18 | -2.70% | 4,352,266 |
| 2026-07-24 | 39.91 | 40.80 | 37.69 | 38.21 | -6.35% | 3,622,711 |
| 2026-07-23 | 38.80 | 41.99 | 38.80 | 40.80 | +2.28% | 5,063,787 |
| 2026-07-22 | 38.30 | 40.93 | 38.17 | 39.89 | +0.28% | 4,251,384 |
| 2026-07-21 | 39.15 | 40.00 | 38.53 | 39.78 | +6.45% | 4,566,309 |
| 2026-07-20 | 37.50 | 38.38 | 36.61 | 37.37 | -1.16% | 4,918,717 |
| 2026-07-17 | 35.10 | 38.62 | 33.36 | 37.81 | +3.76% | 6,685,778 |
| 2026-07-16 | 39.10 | 39.23 | 35.96 | 36.44 | -9.91% | 7,932,213 |
| 2026-07-15 | 42.06 | 42.28 | 38.68 | 40.45 | -3.09% | 5,595,422 |
| 2026-07-14 | 44.21 | 44.21 | 40.68 | 41.74 | -0.48% | 5,090,010 |
| 2026-07-13 | 42.00 | 43.20 | 41.27 | 41.94 | -6.11% | 4,858,137 |
| 2026-07-10 | 42.96 | 44.83 | 42.81 | 44.67 | +1.43% | 2,899,297 |
| 2026-07-09 | 44.01 | 46.37 | 43.80 | 44.04 | +4.38% | 5,265,429 |
| 2026-07-08 | 41.97 | 42.49 | 40.40 | 42.19 | +0.00% | 7,552,624 |
| 2026-07-07 | 43.75 | 44.92 | 40.39 | 42.19 | -8.62% | 10,315,468 |
| 2026-07-06 | 47.88 | 50.39 | 45.59 | 46.17 | +0.54% | 7,711,535 |
| 2026-07-02 | 50.51 | 50.87 | 44.74 | 45.92 | -10.33% | 10,197,587 |
| 2026-07-01 | 52.82 | 55.00 | 50.44 | 51.21 | -4.78% | 11,463,604 |
| 2026-06-30 | 51.42 | 54.26 | 50.80 | 53.78 | -4.44% | 19,727,882 |
| 2026-06-29 | 54.93 | 56.44 | 49.73 | 56.28 | -0.12% | 7,009,771 |
| 2026-06-26 | 57.46 | 57.54 | 54.58 | 56.35 | -5.94% | 7,081,003 |
| 2026-06-25 | 58.38 | 62.63 | 54.79 | 59.91 | +7.77% | 6,281,519 |
| 2026-06-24 | 58.51 | 58.51 | 53.51 | 55.59 | -5.72% | 6,368,429 |
| 2026-06-23 | 59.34 | 60.70 | 57.68 | 58.96 | -8.26% | 7,596,962 |
| 2026-06-22 | 68.45 | 69.40 | 62.55 | 64.27 | -0.97% | 8,348,842 |
| 2026-06-18 | 64.22 | 69.47 | 63.14 | 64.90 | +7.58% | 11,383,928 |
| 2026-06-17 | 62.85 | 64.88 | 60.16 | 60.33 | -0.13% | 7,750,481 |
| 2026-06-16 | 63.37 | 65.01 | 59.85 | 60.41 | -5.19% | 4,671,854 |
| 2026-06-15 | 62.70 | 64.75 | 60.59 | 63.72 | +7.31% | 7,046,960 |
| 2026-06-12 | 56.84 | 60.30 | 54.50 | 59.38 | +1.33% | 7,759,331 |
| 2026-06-11 | 56.00 | 59.93 | 55.45 | 58.60 | +7.23% | 7,315,644 |
| 2026-06-10 | 57.15 | 61.39 | 53.66 | 54.65 | -6.71% | 9,458,593 |
| 2026-06-09 | 61.98 | 66.65 | 54.15 | 58.58 | +2.38% | 18,843,725 |
| 2026-06-08 | 59.60 | 59.77 | 54.56 | 57.22 | +0.03% | 8,574,536 |
| 2026-06-05 | 60.06 | 61.95 | 55.69 | 57.20 | -10.16% | 10,644,648 |
| 2026-06-04 | 59.50 | 66.24 | 57.00 | 63.67 | -0.47% | 11,097,307 |
| 2026-06-03 | 61.93 | 66.07 | 60.99 | 63.97 | +2.37% | 12,099,110 |
| 2026-06-02 | 57.99 | 64.50 | 57.81 | 62.49 | +11.61% | 11,422,213 |
| 2026-06-01 | 50.50 | 57.54 | 50.30 | 55.99 | +7.57% | 10,202,376 |
| 2026-05-29 | 52.64 | 55.24 | 50.84 | 52.05 | -0.36% | 8,517,879 |
| 2026-05-28 | 50.37 | 53.60 | 48.03 | 52.24 | +6.83% | 7,936,860 |
| 2026-05-27 | 50.50 | 50.53 | 47.27 | 48.90 | -2.92% | 5,613,115 |
| 2026-05-26 | 49.76 | 50.74 | 48.48 | 50.37 | +6.60% | 9,844,028 |
| 2026-05-22 | 43.88 | 47.94 | 43.21 | 47.25 | +12.05% | 9,104,121 |
| 2026-05-21 | 40.59 | 42.79 | 40.32 | 42.17 | +5.00% | 6,117,794 |
| 2026-05-20 | 37.85 | 40.19 | 37.41 | 40.16 | +8.42% | 5,787,028 |
| 2026-05-19 | 35.95 | 37.35 | 34.56 | 37.04 | +0.24% | 5,777,914 |
| 2026-05-18 | 37.91 | 38.46 | 36.43 | 36.95 | -0.75% | 5,104,689 |
| 2026-05-15 | 36.63 | 37.68 | 35.74 | 37.23 | -2.00% | 5,156,407 |
| 2026-05-14 | 38.48 | 38.67 | 36.45 | 37.99 | -1.32% | 5,716,156 |
| 2026-05-13 | 36.39 | 40.07 | 35.30 | 38.50 | +14.48% | 11,895,716 |
| 2026-05-12 | 34.20 | 34.65 | 32.40 | 33.63 | -3.45% | 9,371,680 |
| 2026-05-11 | 34.42 | 35.34 | 34.39 | 34.83 | +1.66% | 4,479,888 |
| 2026-05-08 | 33.48 | 34.85 | 33.20 | 34.26 | +5.12% | 4,577,344 |
| 2026-05-07 | 33.57 | 33.86 | 32.28 | 32.59 | -2.89% | 4,594,770 |
| 2026-05-06 | 32.95 | 34.23 | 32.44 | 33.56 | +4.58% | 5,527,098 |
| 2026-05-05 | 31.10 | 32.59 | 30.86 | 32.09 | +4.97% | 5,376,784 |
| 2026-05-04 | 30.00 | 31.10 | 29.69 | 30.57 | +3.35% | 5,450,295 |
| 2026-05-01 | 28.57 | 29.67 | 28.38 | 29.58 | +2.11% | 2,663,308 |
| 2026-04-30 | 28.02 | 29.02 | 27.66 | 28.97 | +4.21% | 2,393,407 |
| 2026-04-29 | 27.15 | 27.84 | 26.70 | 27.80 | +3.96% | 2,647,723 |
| 2026-04-28 | 26.50 | 27.25 | 26.25 | 26.74 | -3.71% | 2,772,710 |
| 2026-04-27 | 28.20 | 28.25 | 26.98 | 27.77 | -1.49% | 2,731,671 |
| 2026-04-24 | 28.14 | 28.48 | 27.38 | 28.19 | +3.15% | 2,446,937 |
| 2026-04-23 | 27.41 | 28.47 | 27.15 | 27.33 | +1.45% | 4,077,126 |
| 2026-04-22 | 27.38 | 27.53 | 26.50 | 26.94 | +0.11% | 3,113,126 |
| 2026-04-21 | 26.56 | 27.21 | 26.16 | 26.91 | +2.20% | 3,862,324 |
| 2026-04-20 | 26.34 | 26.68 | 26.06 | 26.33 | +1.58% | 2,405,678 |
| 2026-04-17 | 27.00 | 27.00 | 25.43 | 25.92 | -1.26% | 4,103,916 |
| 2026-04-16 | 23.75 | 26.38 | 23.70 | 26.25 | +10.48% | 6,837,470 |
| 2026-04-15 | 22.99 | 23.86 | 22.70 | 23.76 | +2.72% | 2,063,444 |
| 2026-04-14 | 23.36 | 23.67 | 22.99 | 23.13 | +1.27% | 1,781,921 |
| 2026-04-13 | 22.34 | 23.18 | 22.01 | 22.84 | +1.65% | 3,132,039 |
| 2026-04-10 | 21.99 | 22.57 | 21.75 | 22.47 | +5.34% | 2,246,445 |
| 2026-04-09 | 20.50 | 21.55 | 20.50 | 21.33 | +4.10% | 2,560,719 |
| 2026-04-08 | 20.24 | 20.55 | 19.01 | 20.49 | +7.96% | 2,239,443 |
| 2026-04-07 | 18.67 | 19.06 | 18.52 | 18.98 | +1.17% | 1,514,050 |
| 2026-04-06 | 18.59 | 19.98 | 18.53 | 18.76 | +0.97% | 1,906,428 |
| 2026-04-02 | 17.84 | 18.73 | 17.79 | 18.58 | +0.92% | 1,371,560 |
| 2026-04-01 | 18.30 | 18.89 | 18.30 | 18.41 | +2.28% | 1,667,424 |
| 2026-03-31 | 16.91 | 18.04 | 16.82 | 18.00 | +8.70% | 2,402,143 |
| 2026-03-30 | 17.14 | 17.29 | 16.30 | 16.56 | -2.70% | 2,595,387 |
| 2026-03-27 | 17.23 | 17.40 | 16.93 | 17.02 | -2.58% | 1,612,021 |
| 2026-03-26 | 17.93 | 18.20 | 17.45 | 17.47 | -4.48% | 2,133,447 |
| 2026-03-25 | 18.53 | 18.84 | 18.17 | 18.29 | +0.16% | 2,208,883 |
| 2026-03-24 | 17.26 | 18.66 | 17.26 | 18.26 | +4.58% | 1,470,840 |
| 2026-03-23 | 17.78 | 17.89 | 17.05 | 17.46 | +4.86% | 1,298,483 |
| 2026-03-20 | 17.64 | 17.75 | 16.44 | 16.65 | -6.09% | 2,991,704 |
| 2026-03-19 | 17.00 | 17.85 | 16.90 | 17.73 | +1.37% | 2,106,145 |
| 2026-03-18 | 17.57 | 17.84 | 17.40 | 17.49 | -1.07% | 860,001 |
| 2026-03-17 | 17.53 | 17.92 | 17.39 | 17.68 | +1.73% | 959,425 |
| 2026-03-16 | 17.67 | 17.74 | 17.38 | 17.38 | +0.87% | 1,207,023 |
| 2026-03-13 | 17.25 | 17.49 | 17.03 | 17.23 | +0.47% | 1,184,491 |
| 2026-03-12 | 17.07 | 17.48 | 16.64 | 17.15 | -2.00% | 1,538,555 |
| 2026-03-11 | 17.30 | 17.67 | 17.14 | 17.50 | +1.10% | 1,880,538 |
| 2026-03-10 | 16.86 | 17.72 | 16.86 | 17.31 | +3.10% | 2,159,965 |
| 2026-03-09 | 16.36 | 16.84 | 15.61 | 16.79 | +0.60% | 2,467,354 |
| 2026-03-06 | 16.53 | 17.06 | 16.49 | 16.69 | -2.57% | 2,135,850 |
| 2026-03-05 | 17.56 | 17.80 | 16.75 | 17.13 | -3.66% | 1,860,608 |
| 2026-03-04 | 18.22 | 18.41 | 17.64 | 17.78 | -0.95% | 1,372,513 |
| 2026-03-03 | 18.38 | 18.45 | 17.62 | 17.95 | -6.27% | 2,174,451 |
| 2026-03-02 | 18.30 | 19.17 | 18.00 | 19.15 | +2.30% | 2,047,317 |
| 2026-02-27 | 18.97 | 19.10 | 18.52 | 18.72 | -3.75% | 2,583,712 |
| 2026-02-26 | 20.15 | 20.15 | 18.92 | 19.45 | -3.28% | 1,355,240 |
| 2026-02-25 | 19.90 | 20.41 | 19.77 | 20.11 | +2.55% | 1,891,101 |
| 2026-02-24 | 19.61 | 20.52 | 19.51 | 19.61 | +1.50% | 2,023,748 |
| 2026-02-23 | 19.50 | 19.75 | 19.02 | 19.32 | -1.78% | 1,349,510 |
| 2026-02-20 | 19.52 | 20.02 | 19.39 | 19.67 | -0.20% | 1,983,106 |
| 2026-02-19 | 19.18 | 19.74 | 18.54 | 19.71 | +1.60% | 2,192,573 |
| 2026-02-18 | 18.85 | 19.51 | 18.75 | 19.40 | +3.80% | 3,224,862 |
| 2026-02-17 | 18.58 | 18.93 | 18.23 | 18.69 | -1.01% | 2,391,683 |
| 2026-02-13 | 19.46 | 19.57 | 18.77 | 18.88 | -2.58% | 2,454,810 |
| 2026-02-12 | 20.25 | 20.39 | 18.99 | 19.38 | -4.01% | 2,522,544 |
| 2026-02-11 | 19.78 | 20.35 | 19.51 | 20.19 | +4.29% | 2,613,686 |
| 2026-02-10 | 19.56 | 19.76 | 19.16 | 19.36 | -0.62% | 1,635,527 |
| 2026-02-09 | 19.69 | 20.17 | 19.38 | 19.48 | -2.36% | 2,530,969 |
| 2026-02-06 | 19.85 | 20.39 | 19.36 | 19.95 | +1.53% | 3,364,666 |
| 2026-02-05 | 19.63 | 19.98 | 18.93 | 19.65 | -1.06% | 3,413,666 |
| 2026-02-04 | 19.20 | 22.00 | 19.00 | 19.86 | -4.24% | 6,249,258 |
| 2026-02-03 | 20.97 | 21.19 | 20.09 | 20.74 | +0.34% | 3,638,080 |
| 2026-02-02 | 19.81 | 20.99 | 19.75 | 20.67 | +2.58% | 3,651,308 |
| 2026-01-30 | 19.83 | 20.31 | 19.73 | 20.15 | -0.10% | 3,420,334 |
| 2026-01-29 | 19.30 | 20.29 | 19.09 | 20.17 | +4.67% | 6,212,280 |
| 2026-01-28 | 18.74 | 19.29 | 18.68 | 19.27 | +4.27% | 4,022,029 |
| 2026-01-27 | 18.21 | 18.54 | 17.92 | 18.48 | +2.50% | 2,148,649 |
| 2026-01-26 | 18.38 | 18.38 | 17.91 | 18.03 | -2.28% | 1,675,561 |
| 2026-01-23 | 19.00 | 19.09 | 18.27 | 18.45 | -3.30% | 2,513,949 |
| 2026-01-22 | 19.61 | 19.65 | 18.80 | 19.08 | +0.16% | 3,100,838 |
| 2026-01-21 | 18.20 | 19.27 | 17.98 | 19.05 | +6.66% | 3,362,242 |
| 2026-01-20 | 17.81 | 18.22 | 17.75 | 17.86 | -2.35% | 2,065,073 |
| 2026-01-16 | 17.99 | 18.44 | 17.96 | 18.29 | +2.35% | 2,155,852 |
| 2026-01-15 | 17.52 | 18.23 | 17.43 | 17.87 | +4.81% | 3,885,007 |
| 2026-01-14 | 16.00 | 17.07 | 15.95 | 17.05 | +6.56% | 2,640,844 |
| 2026-01-13 | 16.35 | 16.43 | 15.95 | 16.00 | -0.50% | 993,032 |
| 2026-01-12 | 16.04 | 16.25 | 15.85 | 16.08 | -0.68% | 916,894 |
| 2026-01-09 | 16.22 | 16.25 | 15.92 | 16.19 | +0.68% | 1,015,559 |
| 2026-01-08 | 15.99 | 16.25 | 15.81 | 16.08 | -0.74% | 1,084,336 |
| 2026-01-07 | 16.41 | 16.43 | 15.99 | 16.20 | -2.17% | 2,215,010 |
| 2026-01-06 | 15.51 | 16.56 | 15.46 | 16.56 | +7.39% | 1,652,211 |
| 2026-01-05 | 15.58 | 16.02 | 15.39 | 15.42 | +0.85% | 998,558 |
| 2026-01-02 | 14.83 | 15.39 | 14.68 | 15.29 | +5.52% | 1,407,119 |
| 2025-12-31 | 14.84 | 14.92 | 14.49 | 14.49 | -1.96% | 1,052,635 |
| 2025-12-30 | 14.95 | 15.01 | 14.77 | 14.78 | -0.81% | 650,091 |
| 2025-12-29 | 14.92 | 15.04 | 14.64 | 14.90 | -0.73% | 707,905 |
| 2025-12-26 | 15.12 | 15.12 | 14.89 | 15.01 | -0.07% | 688,079 |
| 2025-12-24 | 15.00 | 15.09 | 14.90 | 15.02 | +0.40% | 326,602 |
| 2025-12-23 | 14.83 | 15.04 | 14.75 | 14.96 | +0.20% | 1,070,461 |
| 2025-12-22 | 15.10 | 15.28 | 14.89 | 14.93 | +0.40% | 746,004 |
| 2025-12-19 | 14.77 | 15.02 | 14.77 | 14.87 | +0.34% | 2,899,735 |
| 2025-12-18 | 14.83 | 14.94 | 14.42 | 14.82 | +1.72% | 1,288,736 |
| 2025-12-17 | 14.91 | 15.12 | 14.52 | 14.57 | -2.08% | 1,302,280 |
| 2025-12-16 | 15.12 | 15.23 | 14.75 | 14.88 | -1.78% | 1,461,152 |
| 2025-12-15 | 15.45 | 15.45 | 14.94 | 15.15 | -1.17% | 1,356,365 |
| 2025-12-12 | 16.00 | 16.00 | 15.19 | 15.33 | -3.22% | 1,306,976 |
| 2025-12-11 | 15.76 | 15.99 | 15.66 | 15.84 | +0.25% | 1,539,053 |
| 2025-12-10 | 15.33 | 15.99 | 15.28 | 15.80 | +2.93% | 2,470,667 |
| 2025-12-09 | 15.04 | 15.54 | 15.04 | 15.35 | +0.46% | 1,084,826 |
| 2025-12-08 | 15.34 | 15.40 | 15.12 | 15.28 | +0.53% | 1,001,931 |
| 2025-12-05 | 15.21 | 15.38 | 14.98 | 15.20 | +0.33% | 1,258,382 |
| 2025-12-04 | 14.81 | 15.41 | 14.57 | 15.15 | +1.34% | 1,617,904 |
| 2025-12-03 | 14.04 | 15.11 | 13.86 | 14.95 | +6.41% | 2,192,742 |
| 2025-12-02 | 13.95 | 14.19 | 13.77 | 14.05 | +2.18% | 2,371,423 |
| 2025-12-01 | 13.42 | 13.78 | 13.35 | 13.75 | +0.59% | 1,784,479 |
| 2025-11-28 | 13.52 | 13.68 | 13.45 | 13.67 | +1.41% | 799,910 |
| 2025-11-26 | 13.36 | 13.83 | 13.31 | 13.48 | +1.35% | 3,082,006 |
| 2025-11-25 | 12.85 | 13.43 | 12.78 | 13.30 | +3.50% | 1,430,046 |
| 2025-11-24 | 12.63 | 12.88 | 12.49 | 12.85 | +2.72% | 2,125,827 |
| 2025-11-21 | 11.86 | 12.53 | 11.77 | 12.51 | +5.84% | 1,733,272 |
| 2025-11-20 | 12.63 | 12.79 | 11.79 | 11.82 | -3.90% | 1,583,963 |
| 2025-11-19 | 12.38 | 12.68 | 12.23 | 12.30 | -0.97% | 1,412,637 |
| 2025-11-18 | 12.56 | 12.75 | 12.37 | 12.42 | -1.82% | 1,408,043 |
| 2025-11-17 | 13.15 | 13.35 | 12.61 | 12.65 | -4.46% | 2,154,264 |
| 2025-11-14 | 13.27 | 13.61 | 13.14 | 13.24 | -2.79% | 2,289,567 |
| 2025-11-13 | 14.08 | 14.21 | 13.43 | 13.62 | -4.02% | 2,545,651 |
| 2025-11-12 | 14.35 | 14.54 | 14.14 | 14.19 | -0.28% | 1,454,084 |
| 2025-11-11 | 14.58 | 14.73 | 14.16 | 14.23 | -3.07% | 1,778,477 |
| 2025-11-10 | 14.65 | 14.83 | 14.18 | 14.68 | +2.16% | 1,881,659 |
| 2025-11-07 | 14.23 | 14.45 | 13.91 | 14.37 | -1.44% | 3,037,308 |
| 2025-11-06 | 14.97 | 15.30 | 14.35 | 14.58 | -4.83% | 2,758,964 |
| 2025-11-05 | 16.14 | 16.61 | 14.70 | 15.32 | -4.84% | 4,539,549 |
| 2025-11-04 | 16.23 | 16.49 | 16.07 | 16.10 | -4.05% | 1,704,506 |
| 2025-11-03 | 16.77 | 17.27 | 16.65 | 16.78 | -1.18% | 2,086,088 |
| 2025-10-31 | 16.89 | 17.13 | 16.64 | 16.98 | +0.59% | 1,691,820 |
| 2025-10-30 | 17.10 | 17.30 | 16.83 | 16.88 | -2.31% | 1,575,148 |
| 2025-10-29 | 17.70 | 17.70 | 17.16 | 17.28 | -1.20% | 1,563,326 |
| 2025-10-28 | 17.23 | 17.79 | 17.11 | 17.49 | +0.87% | 1,760,968 |
| 2025-10-27 | 17.16 | 17.40 | 16.89 | 17.34 | +2.97% | 2,138,960 |
| 2025-10-24 | 17.30 | 17.30 | 16.84 | 16.84 | -0.53% | 2,052,939 |
| 2025-10-23 | 16.56 | 16.94 | 16.32 | 16.93 | +1.80% | 3,227,045 |
| 2025-10-22 | 16.98 | 17.09 | 16.39 | 16.63 | -3.43% | 2,655,679 |
| 2025-10-21 | 17.54 | 17.66 | 17.10 | 17.22 | -1.60% | 1,038,370 |
| 2025-10-20 | 16.72 | 17.75 | 16.68 | 17.50 | +6.12% | 2,383,376 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：5月（+41.08%）。最も弱い月：11月（-18.53%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
Vishay Intertechnology Inc（VSH）の直近終値は？
2026-10-16 時点で 27.71。Closelookデータレイクの日次価格記録より。
VSH の52週高値・安値は？
直近52週間で高値 69.47、安値 11.77（2026-10-16 時点）。
Vishay Intertechnology Inc が歴史的に最も強い月と弱い月は？
歴史的に、VSH の最も強い月は 5月（平均 +41.08%）、最も弱い月は 11月（平均 -18.53%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー449本から計算。