Versant Media Group, Inc.（VSNT）— 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	31.50	32.38	31.28	31.77	+1.70%	2,070,900
2026-10-15	31.07	31.52	30.90	31.24	+0.84%	1,788,300
2026-10-14	31.00	31.00	30.43	30.98	-0.26%	1,948,000
2026-10-13	30.69	31.20	30.64	31.06	+1.50%	1,328,700
2026-10-12	30.77	30.93	30.37	30.60	-0.13%	1,334,200
2026-10-09	31.60	31.62	30.53	30.64	-3.56%	1,278,900
2026-10-08	31.42	31.84	30.84	31.77	+1.05%	2,092,800
2026-10-07	31.36	31.60	31.07	31.44	-0.10%	1,733,000
2026-10-06	31.19	31.87	30.92	31.47	+1.45%	1,863,100
2026-10-05	30.81	31.06	30.14	31.02	+0.26%	2,180,700
2026-10-02	30.84	31.11	30.57	30.94	+0.32%	2,017,500
2026-10-01	31.47	31.47	29.75	30.84	-2.71%	2,631,700
2026-09-30	32.14	32.53	31.45	31.70	-1.46%	1,877,300
2026-09-29	32.39	32.67	32.10	32.17	-0.89%	1,269,100
2026-09-28	32.92	32.92	32.15	32.46	-1.04%	1,351,000
2026-09-25	33.26	33.96	32.76	32.80	-2.09%	1,322,600
2026-09-24	33.20	33.51	32.59	33.50	+1.39%	2,153,900
2026-09-23	33.50	33.61	32.77	33.04	-1.40%	1,415,600
2026-09-22	34.79	34.89	33.33	33.51	-3.43%	1,600,800
2026-09-21	35.35	35.39	34.38	34.70	-1.36%	1,656,700
2026-09-18	36.06	36.49	34.49	35.18	-3.17%	5,813,300
2026-09-17	37.82	37.95	36.24	36.33	-3.61%	1,733,900
2026-09-16	37.37	38.27	37.16	37.69	+0.53%	1,783,100
2026-09-15	37.46	37.81	37.15	37.49	-0.20%	1,493,600
2026-09-14	37.24	38.12	37.14	37.56	+1.01%	1,264,800
2026-09-11	37.36	37.61	36.82	37.19	-0.46%	1,021,700
2026-09-10	37.18	37.72	37.01	37.36	+0.40%	1,269,400
2026-09-09	38.25	38.25	37.18	37.21	-2.72%	1,316,600
2026-09-08	38.38	39.04	37.57	38.25	-0.93%	1,370,700
2026-09-04	40.75	40.75	38.52	38.61	-5.76%	1,387,600
2026-09-03	41.98	42.27	40.91	40.97	-1.35%	1,451,500
2026-09-02	40.29	42.36	40.29	41.53	+3.03%	1,612,100
2026-09-01	41.05	41.05	40.06	40.31	-1.97%	1,279,400
2026-08-31	40.95	41.45	40.67	41.12	+0.24%	1,919,900
2026-08-28	40.61	41.47	40.18	41.02	+3.90%	1,439,600
2026-08-27	39.28	40.26	39.11	39.48	+0.53%	1,825,200
2026-08-26	39.78	39.98	39.20	39.27	-1.50%	886,400
2026-08-25	39.33	39.95	38.70	39.87	+1.37%	845,000
2026-08-24	38.84	39.81	38.62	39.33	+1.50%	1,463,800
2026-08-21	38.89	39.31	38.38	38.75	+0.31%	1,484,600
2026-08-20	39.16	39.36	38.40	38.63	-1.60%	1,445,800
2026-08-19	39.29	40.31	39.14	39.26	-0.58%	1,226,900
2026-08-18	39.14	39.93	39.02	39.49	+0.66%	1,371,000
2026-08-17	39.21	39.52	38.53	39.23	-1.06%	1,388,200
2026-08-14	39.19	39.91	39.10	39.65	+1.90%	1,569,300
2026-08-13	37.88	39.06	37.79	38.91	+2.75%	1,705,000
2026-08-12	36.82	37.94	36.53	37.87	+3.02%	1,771,700
2026-08-11	36.76	37.06	36.35	36.76	+0.00%	1,700,300
2026-08-10	38.33	38.57	36.24	36.76	-4.94%	2,848,500
2026-08-07	38.05	39.17	37.41	38.67	+1.18%	2,179,400
2026-08-06	40.06	41.27	38.10	38.22	+6.79%	4,958,200
2026-08-05	36.77	36.77	35.50	35.79	-1.62%	1,900,300
2026-08-04	36.21	36.91	35.88	36.38	-1.20%	1,833,800
2026-08-03	36.25	36.95	36.19	36.82	+2.31%	1,397,200
2026-07-31	36.06	36.16	35.34	35.99	+0.28%	1,590,500
2026-07-30	36.56	37.00	35.67	35.89	-2.87%	1,255,500
2026-07-29	37.24	37.61	36.77	36.95	-0.78%	1,216,100
2026-07-28	35.91	37.47	35.90	37.24	+3.79%	1,553,400
2026-07-27	35.83	36.32	35.66	35.88	+1.41%	1,811,100
2026-07-24	35.49	36.14	35.26	35.38	-0.51%	1,436,100
2026-07-23	36.15	36.40	35.10	35.56	-1.74%	1,621,800
2026-07-22	36.28	36.50	35.97	36.19	+0.11%	1,319,700
2026-07-21	36.00	36.37	35.72	36.15	+0.53%	1,507,100
2026-07-20	35.85	36.42	35.71	35.96	+0.17%	1,315,500
2026-07-17	36.41	36.60	35.70	35.90	-1.24%	1,701,800
2026-07-16	36.07	36.78	35.85	36.35	+0.89%	1,904,800
2026-07-15	35.32	36.16	35.25	36.03	+3.53%	2,010,200
2026-07-14	35.53	35.93	34.56	34.80	-2.41%	1,919,800
2026-07-13	35.73	36.66	35.48	35.66	+0.76%	1,919,500
2026-07-10	36.02	36.20	35.16	35.39	-1.17%	1,644,000
2026-07-09	35.75	36.15	35.25	35.81	-0.53%	1,558,400
2026-07-08	37.32	37.37	35.89	36.00	-3.72%	1,537,500
2026-07-07	37.68	38.12	37.08	37.39	+0.46%	1,722,000
2026-07-06	37.92	38.13	36.17	37.22	-1.92%	2,334,400
2026-07-02	36.86	38.02	36.66	37.95	+4.37%	1,903,900
2026-07-01	35.76	36.97	35.75	36.36	+0.97%	1,967,100
2026-06-30	36.00	36.49	35.36	36.01	+0.11%	1,700,700
2026-06-29	36.56	37.69	35.89	35.97	-0.47%	2,217,500
2026-06-26	35.61	36.69	35.55	36.14	+0.81%	5,422,800
2026-06-25	37.95	38.00	35.79	35.85	-6.05%	2,252,400
2026-06-24	37.70	38.66	37.69	38.16	+0.74%	2,739,000
2026-06-23	38.28	38.39	37.15	37.88	-1.69%	2,127,100
2026-06-22	37.96	38.61	37.76	38.53	+0.84%	2,232,000
2026-06-18	37.97	38.30	37.35	38.21	+0.21%	5,241,400
2026-06-17	38.07	38.92	37.84	38.13	-1.28%	2,736,600
2026-06-16	38.85	39.15	37.73	38.63	-0.81%	2,000,200
2026-06-15	40.27	40.54	38.60	38.94	-3.92%	2,250,000
2026-06-12	40.06	40.54	39.57	40.53	+1.10%	1,352,000
2026-06-11	39.87	40.26	39.20	40.09	+1.52%	1,788,600
2026-06-10	40.82	40.98	39.39	39.49	-2.85%	1,291,500
2026-06-09	41.46	42.10	40.27	40.65	-1.95%	1,190,100
2026-06-08	40.69	42.02	39.95	41.46	+3.16%	1,467,900
2026-06-05	40.06	40.30	39.38	40.19	-0.07%	1,115,100
2026-06-04	40.23	40.72	39.80	40.22	+0.02%	1,225,500
2026-06-03	41.52	42.13	40.19	40.21	-3.13%	1,857,500
2026-06-02	42.42	42.61	41.40	41.51	-2.58%	1,831,300
2026-06-01	43.09	43.09	41.70	42.61	-1.23%	2,303,800
2026-05-29	42.80	43.16	42.46	43.14	-0.44%	1,884,300
2026-05-28	43.22	43.70	43.00	43.33	-0.16%	1,371,300
2026-05-27	42.63	43.82	42.60	43.40	+1.64%	1,287,100
2026-05-26	42.90	43.34	42.60	42.70	+0.07%	1,620,100
2026-05-22	42.11	43.05	42.03	42.67	+1.28%	1,637,300
2026-05-21	41.76	42.26	41.38	42.13	+0.60%	1,739,500
2026-05-20	42.52	42.95	41.71	41.88	-1.18%	1,426,500
2026-05-19	42.23	42.58	41.96	42.38	+0.21%	1,873,200
2026-05-18	43.17	43.50	42.10	42.29	-1.61%	1,895,700
2026-05-15	43.49	43.79	41.78	42.98	-3.26%	3,367,400
2026-05-14	43.25	45.58	41.35	44.43	+9.87%	4,770,400
2026-05-13	40.34	41.21	39.99	40.44	+0.17%	2,345,900
2026-05-12	41.00	41.22	39.45	40.37	-2.28%	3,354,200
2026-05-11	41.33	41.79	41.22	41.31	+0.41%	1,325,800
2026-05-08	40.50	41.18	40.12	41.14	+0.88%	1,253,100
2026-05-07	40.89	41.30	40.68	40.78	-0.46%	1,582,500
2026-05-06	41.28	41.49	40.71	40.97	+0.22%	1,175,000
2026-05-05	41.65	41.74	40.74	40.88	-1.26%	1,391,900
2026-05-04	40.75	41.76	40.61	41.40	+1.40%	1,387,500
2026-05-01	40.60	43.06	40.24	40.83	+1.59%	1,954,700
2026-04-30	39.35	40.59	39.35	40.19	+1.41%	1,725,000
2026-04-29	39.00	40.06	38.76	39.63	+1.20%	1,758,700
2026-04-28	40.15	40.19	39.15	39.16	-1.85%	1,525,400
2026-04-27	38.74	39.90	38.72	39.90	+2.99%	1,874,100
2026-04-24	40.36	40.68	38.36	38.74	-4.32%	2,275,200
2026-04-23	40.21	41.00	39.96	40.49	+0.42%	1,890,700
2026-04-22	40.20	40.34	39.63	40.32	+1.69%	2,373,000
2026-04-21	40.80	41.03	39.61	39.65	-2.82%	1,953,000
2026-04-20	40.70	41.69	40.44	40.80	-0.15%	1,948,500
2026-04-17	41.13	41.19	40.15	40.86	-0.54%	2,708,400
2026-04-16	41.48	42.17	40.91	41.08	+0.20%	2,150,300
2026-04-15	41.18	41.55	40.77	41.00	-0.36%	2,659,200
2026-04-14	40.99	41.37	40.41	41.15	+0.78%	2,505,600
2026-04-13	39.73	40.85	39.59	40.83	+2.72%	1,789,700
2026-04-10	38.81	40.06	38.49	39.75	+2.45%	1,655,200
2026-04-09	38.25	38.88	37.55	38.80	+0.70%	1,518,100
2026-04-08	38.46	38.90	38.40	38.53	+1.31%	1,972,100
2026-04-07	37.83	38.24	37.41	38.03	+0.53%	1,244,300
2026-04-06	37.58	38.23	37.41	37.83	+1.07%	1,653,800
2026-04-02	37.03	37.56	36.60	37.43	+0.67%	1,987,700
2026-04-01	36.62	37.45	36.34	37.18	+0.43%	1,929,400
2026-03-31	35.98	37.61	35.95	37.02	+4.02%	2,696,400
2026-03-30	35.10	36.19	35.10	35.59	+0.45%	2,177,700
2026-03-27	35.80	36.20	35.11	35.43	-1.83%	1,890,400
2026-03-26	36.25	36.48	35.83	36.09	-1.12%	1,757,000
2026-03-25	36.26	36.78	35.89	36.50	+1.02%	1,709,800
2026-03-24	36.50	37.25	35.47	36.13	-1.28%	2,166,900
2026-03-23	35.63	37.33	35.52	36.60	+1.02%	2,489,600
2026-03-20	35.71	36.29	34.98	36.23	+2.06%	6,009,200
2026-03-19	35.59	35.79	34.62	35.50	-1.14%	2,460,900
2026-03-18	37.75	37.79	35.10	35.91	-5.38%	3,170,200
2026-03-17	38.07	38.38	37.58	37.95	-0.13%	1,714,300
2026-03-16	37.54	38.30	37.00	38.00	+1.20%	2,550,600
2026-03-13	37.50	38.26	37.19	37.55	-0.27%	2,910,000
2026-03-12	38.26	38.65	37.46	37.65	-1.70%	3,003,700
2026-03-11	36.83	38.39	36.83	38.30	+4.62%	3,504,300
2026-03-10	37.28	37.51	36.42	36.61	+0.19%	2,488,500
2026-03-09	36.12	37.02	35.90	36.54	-0.44%	2,423,000
2026-03-06	36.53	37.55	36.25	36.70	-0.19%	2,715,500
2026-03-05	36.02	36.95	35.79	36.77	+2.08%	3,721,500
2026-03-04	34.28	36.26	34.28	36.02	+5.91%	5,282,300
2026-03-03	33.14	34.55	32.09	34.01	+3.88%	5,347,000
2026-03-02	32.64	33.46	32.20	32.74	-1.74%	2,165,800
2026-02-27	32.58	34.13	32.35	33.32	+2.59%	5,151,100
2026-02-26	30.86	32.51	30.81	32.48	+4.77%	3,116,100
2026-02-25	29.85	31.23	29.80	31.00	+3.85%	2,448,400
2026-02-24	29.73	30.31	29.47	29.85	+0.84%	3,147,000
2026-02-23	29.92	29.96	29.20	29.60	-1.43%	1,911,400
2026-02-20	30.06	30.47	29.75	30.03	-0.03%	2,068,000
2026-02-19	30.00	30.45	29.53	30.04	+1.59%	2,662,400
2026-02-18	29.88	30.74	29.51	29.57	-0.77%	2,647,400
2026-02-17	28.85	29.91	28.57	29.80	+3.76%	2,737,100
2026-02-13	27.50	28.73	27.37	28.72	+4.74%	2,065,600
2026-02-12	28.55	28.84	27.17	27.42	-3.45%	2,328,100
2026-02-11	28.87	29.10	28.08	28.40	-1.63%	2,333,100
2026-02-10	28.76	29.41	28.54	28.87	+0.70%	3,256,600
2026-02-09	29.39	29.97	28.61	28.67	-2.68%	2,181,300
2026-02-06	29.50	30.28	28.74	29.46	-1.07%	4,119,600
2026-02-05	30.43	30.46	29.24	29.78	-2.22%	3,144,400
2026-02-04	30.88	31.36	30.30	30.45	-1.50%	3,527,500
2026-02-03	32.36	32.63	30.70	30.92	-4.83%	3,007,600
2026-02-02	32.37	33.03	31.82	32.49	-0.28%	2,486,500
2026-01-30	32.45	32.64	31.88	32.58	-0.82%	2,561,700
2026-01-29	33.59	33.78	32.02	32.85	-2.20%	3,612,800
2026-01-28	33.19	34.58	33.18	33.59	+1.27%	3,515,700
2026-01-27	32.55	33.58	32.00	33.17	+0.24%	3,806,900
2026-01-26	31.78	33.17	31.62	33.09	+4.65%	4,229,500
2026-01-23	31.32	31.89	30.63	31.62	+0.76%	4,739,100
2026-01-22	32.74	33.25	31.17	31.38	-3.27%	3,840,100
2026-01-21	32.62	33.08	31.91	32.44	-0.64%	3,100,700
2026-01-20	33.09	33.39	32.31	32.65	-1.18%	3,155,600
2026-01-16	32.65	33.78	32.36	33.04	+1.19%	4,118,400
2026-01-15	33.05	33.28	32.20	32.65	-1.06%	4,644,100
2026-01-14	33.68	34.40	33.00	33.00	-3.25%	5,063,000
2026-01-13	33.97	35.31	33.62	34.11	+0.59%	17,391,200
2026-01-12	34.02	35.00	33.56	33.91	-1.45%	4,959,300
2026-01-09	33.90	35.16	33.34	34.41	+2.14%	7,665,700
2026-01-08	33.25	35.00	31.92	33.69	+1.26%	18,611,600
2026-01-07	35.46	35.84	33.00	33.27	-8.25%	16,966,000
2026-01-06	40.41	40.50	35.93	36.26	-10.62%	14,571,700
2026-01-05	45.17	45.65	39.28	40.57	-13.03%	41,362,800
2026-01-02	47.00	47.63	45.91	46.65	+3.67%	206,600
2025-12-31	46.01	46.01	45.00	45.00	-4.11%	25,300
2025-12-30	46.00	47.00	46.00	46.93	+0.90%	8,000
2025-12-29	47.00	47.00	46.51	46.51	-1.04%	8,700
2025-12-26	47.00	48.09	46.75	47.00	+1.21%	7,300
2025-12-24	45.99	46.44	45.99	46.44	+1.51%	1,000
2025-12-23	45.70	46.74	45.45	45.75	-2.66%	3,400
2025-12-22	47.00	47.00	46.85	47.00	+0.00%	1,400
2025-12-19	46.99	47.00	46.55	47.00	+0.00%	12,000
2025-12-18	47.66	47.66	47.00	47.00	-0.55%	31,300
2025-12-17	47.97	48.06	47.02	47.26	-0.40%	41,800
2025-12-16	46.01	51.01	46.00	47.45	+3.94%	105,700
2025-12-15	55.00	59.00	42.30	45.65	—	4,700

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：3月（+13.07%）。最も弱い月：1月（-30.16%）。日次データ2年分（2025–2026）に基づく。

1月-30.16%
2月+2.55%
3月+13.07%
4月+8.10%
5月+5.66%
6月-15.49%
7月-1.02%
8月+11.68%
9月-21.36%
12月-1.42%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

Versant Media Group, Inc.（VSNT）の直近終値は？

2026-10-16 時点で 31.77。Closelookデータレイクの日次価格記録より。

VSNT の52週高値・安値は？

直近52週間で高値 59.00、安値 27.17（2026-10-16 時点）。

Versant Media Group, Inc. が歴史的に最も強い月と弱い月は？

歴史的に、VSNT の最も強い月は 3月（平均 +13.07%）、最も弱い月は 1月（平均 -30.16%）。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211本から計算。