ベクターホールディングス(2656)の株価時系列情報
ベクターホールディングス(2656)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/26 | 125 | 125 | 121 | 121 | 228,400 |
2024/04/25 | 124 | 127 | 124 | 124 | 72,700 |
2024/04/24 | 127 | 127 | 123 | 124 | 100,400 |
2024/04/23 | 128 | 129 | 123 | 123 | 140,200 |
2024/04/22 | 125 | 132 | 125 | 127 | 244,800 |
2024/04/19 | 132 | 132 | 121 | 123 | 709,500 |
2024/04/18 | 150 | 150 | 128 | 130 | 2,147,400 |
2024/04/17 | 127 | 163 | 127 | 140 | 10,475,000 |
2024/04/16 | 126 | 126 | 122 | 122 | 71,900 |
2024/04/15 | 127 | 129 | 125 | 125 | 109,500 |
2024/04/12 | 124 | 126 | 123 | 125 | 60,100 |
2024/04/11 | 122 | 126 | 120 | 125 | 56,000 |
2024/04/10 | 123 | 125 | 121 | 121 | 65,100 |
2024/04/09 | 123 | 124 | 121 | 123 | 19,300 |
2024/04/08 | 122 | 126 | 121 | 122 | 102,800 |
2024/04/05 | 122 | 122 | 118 | 121 | 171,300 |
2024/04/04 | 128 | 128 | 122 | 122 | 209,100 |
2024/04/03 | 130 | 133 | 127 | 127 | 220,700 |
2024/04/02 | 138 | 138 | 131 | 131 | 420,100 |
2024/04/01 | 143 | 152 | 140 | 143 | 429,500 |
2024/03/29 | 139 | 143 | 138 | 138 | 99,800 |
2024/03/28 | 140 | 145 | 137 | 140 | 280,000 |
2024/03/27 | 135 | 153 | 134 | 138 | 992,400 |
2024/03/26 | 133 | 133 | 128 | 130 | 131,200 |
2024/03/25 | 134 | 135 | 132 | 133 | 44,100 |
2024/03/22 | 140 | 140 | 132 | 132 | 227,300 |
2024/03/21 | 140 | 140 | 137 | 140 | 56,400 |
2024/03/19 | 142 | 142 | 138 | 140 | 96,000 |
2024/03/18 | 140 | 142 | 138 | 142 | 85,200 |
2024/03/15 | 145 | 146 | 138 | 141 | 236,900 |
2024/03/14 | 139 | 149 | 137 | 146 | 500,200 |
2024/03/13 | 146 | 146 | 135 | 138 | 338,000 |
2024/03/12 | 140 | 149 | 140 | 144 | 184,200 |
2024/03/11 | 147 | 158 | 142 | 144 | 593,900 |
2024/03/08 | 154 | 159 | 144 | 145 | 635,600 |
2024/03/07 | 145 | 149 | 140 | 146 | 258,200 |
2024/03/06 | 138 | 158 | 138 | 145 | 827,800 |
2024/03/05 | 137 | 138 | 130 | 137 | 126,000 |
2024/03/04 | 135 | 143 | 133 | 135 | 260,300 |
2024/03/01 | 137 | 139 | 132 | 133 | 254,900 |
2024/02/29 | 136 | 139 | 132 | 137 | 122,800 |
2024/02/28 | 133 | 145 | 131 | 138 | 557,000 |
2024/02/27 | 130 | 133 | 128 | 132 | 101,700 |
2024/02/26 | 128 | 134 | 127 | 129 | 165,100 |
2024/02/22 | 128 | 131 | 125 | 125 | 151,300 |
2024/02/21 | 134 | 134 | 125 | 128 | 211,600 |
2024/02/20 | 132 | 135 | 129 | 132 | 139,800 |
2024/02/19 | 123 | 133 | 123 | 132 | 362,300 |
2024/02/16 | 119 | 126 | 118 | 123 | 130,700 |
2024/02/15 | 121 | 121 | 115 | 119 | 255,000 |
2024/02/14 | 122 | 124 | 120 | 123 | 105,900 |
2024/02/13 | 121 | 124 | 119 | 121 | 123,400 |
2024/02/09 | 120 | 122 | 119 | 119 | 85,300 |
2024/02/08 | 121 | 122 | 117 | 122 | 186,300 |
2024/02/07 | 123 | 123 | 118 | 120 | 295,500 |
2024/02/06 | 125 | 125 | 122 | 123 | 163,200 |
2024/02/05 | 124 | 127 | 123 | 126 | 143,100 |
2024/02/02 | 125 | 130 | 124 | 124 | 213,600 |
2024/02/01 | 124 | 125 | 121 | 125 | 320,600 |
2024/01/31 | 129 | 129 | 123 | 125 | 214,000 |
2024/01/30 | 129 | 130 | 128 | 128 | 123,700 |
2024/01/29 | 130 | 131 | 128 | 128 | 240,400 |
2024/01/26 | 132 | 141 | 130 | 131 | 709,200 |
2024/01/25 | 127 | 137 | 126 | 131 | 704,100 |
2024/01/24 | 127 | 128 | 124 | 127 | 307,800 |
2024/01/23 | 132 | 132 | 124 | 127 | 826,000 |
2024/01/22 | 128 | 138 | 126 | 133 | 1,033,000 |
2024/01/19 | 124 | 135 | 121 | 128 | 2,634,900 |
2024/01/18 | 158 | 161 | 155 | 159 | 100,000 |
2024/01/17 | 161 | 161 | 157 | 158 | 109,200 |
2024/01/16 | 171 | 171 | 158 | 163 | 216,700 |
2024/01/15 | 173 | 173 | 167 | 168 | 172,100 |
2024/01/12 | 174 | 177 | 172 | 173 | 95,600 |
2024/01/11 | 175 | 178 | 172 | 178 | 50,400 |
2024/01/10 | 175 | 176 | 171 | 175 | 56,400 |
2024/01/09 | 174 | 175 | 173 | 174 | 40,700 |
2024/01/05 | 177 | 177 | 171 | 175 | 62,900 |
2024/01/04 | 173 | 176 | 170 | 175 | 75,500 |
2023/12/29 | 174 | 177 | 172 | 175 | 51,400 |
2023/12/28 | 172 | 177 | 170 | 175 | 81,300 |
2023/12/27 | 169 | 175 | 165 | 175 | 273,800 |
2023/12/26 | 182 | 184 | 169 | 174 | 388,300 |
2023/12/25 | 187 | 187 | 179 | 184 | 140,000 |
2023/12/22 | 187 | 189 | 182 | 186 | 204,200 |
2023/12/21 | 198 | 199 | 185 | 192 | 279,400 |
2023/12/20 | 202 | 204 | 195 | 196 | 236,900 |
2023/12/19 | 218 | 218 | 202 | 208 | 228,400 |
2023/12/18 | 228 | 229 | 212 | 222 | 146,800 |
2023/12/15 | 228 | 231 | 225 | 231 | 40,300 |
2023/12/14 | 225 | 229 | 224 | 228 | 38,800 |
2023/12/13 | 223 | 232 | 223 | 226 | 29,100 |
2023/12/12 | 227 | 228 | 221 | 228 | 28,600 |
2023/12/11 | 222 | 230 | 221 | 223 | 156,200 |
2023/12/08 | 237 | 237 | 225 | 225 | 53,400 |
2023/12/07 | 241 | 244 | 232 | 233 | 52,600 |
2023/12/06 | 244 | 244 | 242 | 243 | 13,500 |
2023/12/05 | 245 | 245 | 241 | 241 | 18,700 |
2023/12/04 | 247 | 249 | 241 | 244 | 32,400 |
2023/12/01 | 248 | 250 | 247 | 249 | 3,600 |
2023/11/30 | 247 | 250 | 245 | 248 | 11,800 |
2023/11/29 | 247 | 252 | 247 | 248 | 16,100 |
2023/11/28 | 248 | 250 | 247 | 247 | 9,700 |
2023/11/27 | 250 | 253 | 250 | 252 | 14,700 |
2023/11/24 | 251 | 254 | 249 | 250 | 24,800 |
2023/11/22 | 250 | 252 | 249 | 249 | 20,900 |
2023/11/21 | 252 | 254 | 250 | 254 | 12,700 |
2023/11/20 | 248 | 259 | 248 | 252 | 51,700 |
2023/11/17 | 247 | 253 | 247 | 250 | 29,000 |
2023/11/16 | 245 | 253 | 245 | 248 | 19,300 |
2023/11/15 | 245 | 251 | 243 | 248 | 34,300 |
2023/11/14 | 254 | 254 | 240 | 249 | 52,100 |
2023/11/13 | 258 | 259 | 245 | 253 | 80,300 |
2023/11/10 | 251 | 258 | 246 | 254 | 135,900 |
2023/11/09 | 251 | 255 | 246 | 250 | 46,900 |
2023/11/08 | 259 | 262 | 250 | 252 | 43,900 |
2023/11/07 | 259 | 262 | 253 | 259 | 27,200 |
2023/11/06 | 252 | 260 | 250 | 259 | 72,600 |
2023/11/02 | 249 | 256 | 244 | 252 | 55,700 |
2023/11/01 | 248 | 251 | 235 | 250 | 98,100 |
2023/10/31 | 233 | 251 | 233 | 250 | 192,100 |
2023/10/30 | 237 | 239 | 232 | 234 | 45,100 |
2023/10/27 | 242 | 242 | 232 | 235 | 42,800 |
2023/10/26 | 245 | 245 | 231 | 231 | 72,200 |
2023/10/25 | 253 | 253 | 242 | 243 | 97,800 |
2023/10/24 | 239 | 252 | 238 | 250 | 56,800 |
2023/10/23 | 237 | 244 | 236 | 239 | 39,900 |
2023/10/20 | 237 | 244 | 231 | 237 | 69,400 |
2023/10/19 | 246 | 248 | 240 | 240 | 41,100 |
2023/10/18 | 235 | 251 | 232 | 248 | 123,900 |
2023/10/17 | 248 | 252 | 237 | 237 | 109,500 |
2023/10/16 | 250 | 252 | 241 | 246 | 234,700 |
2023/10/13 | 320 | 330 | 258 | 263 | 2,522,300 |
2023/10/12 | 278 | 284 | 271 | 280 | 60,900 |
2023/10/11 | 276 | 278 | 271 | 277 | 95,100 |
2023/10/10 | 269 | 282 | 268 | 278 | 93,700 |
2023/10/06 | 262 | 270 | 260 | 268 | 33,300 |
2023/10/05 | 267 | 274 | 257 | 260 | 147,200 |
2023/10/04 | 260 | 274 | 260 | 263 | 54,200 |
2023/10/03 | 269 | 271 | 262 | 262 | 29,400 |
2023/10/02 | 273 | 276 | 269 | 271 | 46,900 |
2023/09/29 | 278 | 279 | 271 | 273 | 23,900 |
2023/09/28 | 280 | 284 | 275 | 278 | 41,300 |
2023/09/27 | 277 | 281 | 273 | 275 | 25,000 |
2023/09/26 | 277 | 281 | 275 | 278 | 70,800 |
2023/09/25 | 286 | 295 | 274 | 276 | 360,700 |
2023/09/22 | 280 | 294 | 275 | 289 | 81,400 |
2023/09/21 | 296 | 296 | 269 | 282 | 134,600 |
2023/09/20 | 299 | 299 | 293 | 293 | 15,300 |
2023/09/19 | 294 | 299 | 280 | 299 | 64,300 |
2023/09/15 | 296 | 300 | 295 | 295 | 21,800 |
2023/09/14 | 298 | 300 | 295 | 298 | 10,600 |
2023/09/13 | 298 | 303 | 297 | 300 | 28,100 |
2023/09/12 | 300 | 301 | 296 | 297 | 18,200 |
2023/09/11 | 298 | 302 | 296 | 299 | 17,300 |
2023/09/08 | 294 | 301 | 294 | 300 | 21,200 |
2023/09/07 | 296 | 300 | 294 | 295 | 13,100 |
2023/09/06 | 304 | 304 | 295 | 296 | 36,000 |
2023/09/05 | 294 | 305 | 294 | 304 | 61,000 |
2023/09/04 | 293 | 298 | 293 | 294 | 15,000 |
2023/09/01 | 296 | 297 | 293 | 297 | 22,200 |
2023/08/31 | 291 | 297 | 288 | 295 | 64,500 |
2023/08/30 | 296 | 299 | 290 | 293 | 111,000 |
2023/08/29 | 296 | 304 | 292 | 296 | 58,100 |
2023/08/28 | 303 | 306 | 291 | 295 | 185,300 |
2023/08/25 | 305 | 309 | 299 | 308 | 62,900 |
2023/08/24 | 309 | 313 | 305 | 310 | 21,500 |
2023/08/23 | 310 | 313 | 305 | 309 | 48,800 |
2023/08/22 | 323 | 323 | 308 | 310 | 71,800 |
2023/08/21 | 314 | 323 | 311 | 322 | 125,600 |
2023/08/18 | 315 | 320 | 312 | 313 | 34,900 |
2023/08/17 | 320 | 323 | 306 | 322 | 119,600 |
2023/08/16 | 311 | 319 | 306 | 319 | 99,300 |
2023/08/15 | 298 | 314 | 296 | 314 | 119,700 |
2023/08/14 | 304 | 312 | 295 | 309 | 144,400 |
2023/08/10 | 303 | 308 | 292 | 304 | 141,900 |
2023/08/09 | 309 | 311 | 306 | 307 | 43,900 |
2023/08/08 | 313 | 316 | 306 | 306 | 55,800 |
2023/08/07 | 312 | 317 | 308 | 315 | 88,800 |
2023/08/04 | 310 | 315 | 307 | 315 | 70,300 |
2023/08/03 | 307 | 308 | 303 | 307 | 88,200 |
2023/08/02 | 310 | 315 | 306 | 310 | 75,800 |
2023/08/01 | 327 | 343 | 302 | 308 | 780,900 |
2023/07/31 | 317 | 328 | 313 | 327 | 148,000 |
2023/07/28 | 315 | 322 | 311 | 322 | 134,700 |
2023/07/27 | 324 | 331 | 318 | 322 | 100,400 |
2023/07/26 | 335 | 339 | 305 | 324 | 594,900 |
2023/07/25 | 351 | 356 | 342 | 343 | 148,400 |
2023/07/24 | 345 | 360 | 337 | 356 | 269,000 |
2023/07/21 | 378 | 384 | 344 | 349 | 496,300 |
2023/07/20 | 411 | 411 | 378 | 386 | 452,600 |
2023/07/19 | 401 | 422 | 395 | 407 | 779,300 |
2023/07/18 | 356 | 397 | 356 | 397 | 987,400 |
2023/07/14 | 358 | 363 | 350 | 356 | 200,000 |
2023/07/13 | 344 | 356 | 342 | 355 | 212,300 |
2023/07/12 | 338 | 347 | 333 | 340 | 164,600 |
2023/07/11 | 329 | 344 | 329 | 338 | 183,800 |
2023/07/10 | 318 | 332 | 318 | 329 | 164,100 |
2023/07/07 | 325 | 351 | 321 | 324 | 523,100 |
2023/07/06 | 368 | 372 | 333 | 341 | 970,500 |
2023/07/05 | 332 | 365 | 328 | 361 | 1,182,100 |