日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2012/12/28 290 309 285 309 12,700
2012/12/27 298 298 289 290 7,700
2012/12/26 281 286 281 284 6,300
2012/12/25 284 284 270 281 22,600
2012/12/21 287 290 280 285 11,000
2012/12/20 290 298 281 287 12,900
2012/12/19 296 297 289 289 5,600
2012/12/18 300 300 291 294 5,700
2012/12/17 301 303 299 299 9,900
2012/12/14 297 304 297 300 6,200
2012/12/13 305 307 296 297 2,600
2012/12/12 310 310 295 295 10,600
2012/12/11 307 307 294 303 6,200
2012/12/10 314 314 304 307 5,700
2012/12/07 314 314 303 311 4,900
2012/12/06 315 315 306 306 3,700
2012/12/05 315 315 302 308 8,600
2012/12/04 316 316 306 312 6,700
2012/12/03 300 305 297 304 12,500
2012/11/30 285 294 281 291 5,800
2012/11/29 278 285 274 285 5,400
2012/11/28 277 279 273 278 5,800
2012/11/27 277 277 272 274 2,100
2012/11/26 276 277 272 272 7,400
2012/11/22 274 275 272 274 3,300
2012/11/21 272 274 272 273 4,600
2012/11/20 270 271 269 270 2,300
2012/11/19 270 275 267 267 4,300
2012/11/16 264 275 264 266 3,900
2012/11/15 265 265 262 265 2,900
2012/11/14 261 261 260 261 1,400
2012/11/13 259 261 258 258 1,200
2012/11/12 260 265 258 259 2,600
2012/11/09 262 268 260 260 2,400
2012/11/08 262 264 260 261 4,900
2012/11/07 265 270 263 267 2,900
2012/11/06 264 265 261 265 4,200
2012/11/05 265 265 257 264 5,100
2012/11/02 264 265 260 260 900
2012/11/01 266 266 261 261 1,300
2012/10/31 260 267 257 267 7,200
2012/10/30 268 268 261 261 4,000
2012/10/29 266 267 265 267 2,100
2012/10/26 273 275 268 268 6,500
2012/10/25 272 275 272 275 400
2012/10/24 280 280 272 277 2,100
2012/10/23 269 279 267 279 3,900
2012/10/22 274 274 269 270 2,700
2012/10/19 266 272 266 272 3,100
2012/10/18 272 272 262 265 2,800
2012/10/17 264 270 264 270 2,600
2012/10/16 262 266 262 264 1,800
2012/10/15 280 280 262 265 3,000
2012/10/12 270 275 262 266 2,400
2012/10/11 275 275 270 270 1,200
2012/10/10 277 277 266 275 2,500
2012/10/09 277 279 274 279 2,100
2012/10/05 280 287 276 277 2,900
2012/10/04 280 280 270 276 6,100
2012/10/03 288 288 275 280 1,700
2012/10/02 275 289 275 289 2,400
2012/10/01 274 280 272 280 4,200
2012/09/28 270 287 270 274 4,100
2012/09/27 260 280 257 280 10,700
2012/09/26 284 284 276 276 400
2012/09/26 1 -> 100.00 分割
2012/09/25 27,310 27,950 27,310 27,600 23
2012/09/24 28,000 28,500 27,800 28,000 29
2012/09/21 27,800 28,200 27,750 28,000 23
2012/09/20 28,100 28,100 27,730 28,000 51
2012/09/19 27,120 29,000 27,120 29,000 54
2012/09/18 28,900 28,900 27,900 27,900 17
2012/09/14 27,360 28,800 27,300 28,800 65
2012/09/13 28,800 28,800 28,100 28,750 11
2012/09/12 28,450 28,500 27,900 27,960 26
2012/09/11 27,700 27,700 27,600 27,600 8
2012/09/10 28,500 28,600 27,800 28,600 59
2012/09/07 28,020 28,030 27,800 27,800 9
2012/09/06 29,390 29,390 27,850 28,010 53
2012/09/05 29,500 29,500 29,390 29,400 3
2012/09/04 28,160 28,700 28,160 28,500 4
2012/09/03 28,300 28,360 27,810 28,360 24
2012/08/31 28,610 28,610 28,300 28,300 16
2012/08/30 29,990 29,990 28,000 28,200 47
2012/08/29 29,200 29,970 28,800 29,970 19
2012/08/28 29,750 30,100 29,000 29,300 28
2012/08/27 30,950 30,950 28,500 29,750 64
2012/08/24 29,550 30,700 29,550 30,700 11
2012/08/23 29,700 30,300 29,700 30,250 10
2012/08/22 29,550 30,800 29,120 30,100 32
2012/08/21 29,600 30,250 29,560 30,250 6
2012/08/20 30,350 30,350 29,500 30,300 32
2012/08/17 29,300 30,400 29,160 30,300 11
2012/08/16 29,850 30,250 29,150 30,200 29
2012/08/15 31,000 31,000 30,600 30,600 5
2012/08/14 30,950 31,800 30,700 30,700 34
2012/08/13 30,000 30,950 29,310 30,950 20
2012/08/10 30,000 30,000 29,200 29,200 9
2012/08/09 29,400 30,850 29,190 30,850 9
2012/08/08 31,500 32,550 29,800 29,800 76
2012/08/07 28,650 30,900 28,650 30,900 44
2012/08/06 28,590 30,000 28,590 28,800 44
2012/08/03 28,000 30,300 28,000 28,010 35
2012/08/02 29,950 29,950 28,000 28,000 26
2012/08/01 29,000 30,000 29,000 29,990 29
2012/07/31 29,100 29,100 27,800 29,000 7
2012/07/30 27,300 29,100 27,300 29,100 8
2012/07/27 27,000 28,800 27,000 28,790 47
2012/07/26 25,000 26,990 25,000 26,990 81
2012/07/25 27,000 27,000 25,910 25,910 88
2012/07/24 26,610 27,400 26,610 27,010 16
2012/07/23 28,500 28,510 27,000 27,500 32
2012/07/20 29,600 30,000 29,000 29,000 22
2012/07/19 30,000 30,000 29,520 29,520 13
2012/07/18 30,000 30,000 29,800 29,900 8
2012/07/17 30,900 31,000 30,000 30,000 32
2012/07/13 31,200 32,000 30,600 30,850 52
2012/07/12 32,100 32,100 31,300 32,000 24
2012/07/11 31,900 32,550 31,900 32,050 25
2012/07/10 31,500 31,600 31,350 31,400 16
2012/07/09 32,200 33,700 31,600 31,800 74
2012/07/06 31,200 32,900 31,200 31,500 47
2012/07/05 32,100 33,000 31,000 33,000 67
2012/07/04 32,850 33,050 32,000 33,050 40
2012/07/03 33,600 34,500 32,500 32,800 46
2012/07/02 32,800 34,000 32,500 34,000 82
2012/06/29 31,600 32,700 31,600 32,350 28
2012/06/28 32,800 33,200 31,750 31,900 40
2012/06/27 30,700 31,800 30,600 31,800 15
2012/06/26 31,800 31,800 30,900 30,900 53
2012/06/25 31,500 33,000 31,400 31,900 144
2012/06/22 29,550 30,900 29,500 30,900 52
2012/06/21 30,800 31,200 30,300 30,300 40
2012/06/20 30,600 31,050 29,800 30,500 61
2012/06/19 30,450 30,450 29,210 30,300 21
2012/06/18 28,100 30,100 27,700 30,000 211
2012/06/15 27,010 27,490 27,010 27,490 44
2012/06/14 26,810 27,990 26,810 27,400 36
2012/06/13 27,700 27,700 26,500 27,490 91
2012/06/12 26,970 27,700 26,530 27,700 17
2012/06/11 27,600 27,800 27,000 27,000 21
2012/06/08 26,610 27,500 26,610 27,000 49
2012/06/07 26,350 27,200 26,350 26,600 37
2012/06/06 26,200 26,890 26,190 26,290 31
2012/06/05 26,390 26,390 25,000 26,190 105
2012/06/04 26,000 26,600 25,300 25,300 65
2012/06/01 26,970 26,990 26,350 26,350 27
2012/05/31 27,000 27,000 26,240 26,470 43
2012/05/30 27,000 27,500 27,000 27,100 26
2012/05/29 28,250 28,400 27,010 27,010 66
2012/05/28 27,800 31,700 27,800 28,250 167
2012/05/25 27,430 28,600 27,050 28,000 78
2012/05/24 27,060 27,800 27,060 27,800 41
2012/05/23 28,870 28,870 27,010 27,010 76
2012/05/22 27,300 28,770 27,300 27,990 44
2012/05/21 27,300 27,300 26,400 26,700 15
2012/05/18 26,400 27,220 26,310 26,340 32
2012/05/17 26,500 28,600 26,500 28,000 33
2012/05/16 26,000 26,500 25,170 26,500 88
2012/05/15 28,900 28,900 24,500 26,500 273
2012/05/14 29,500 29,600 29,000 29,100 38
2012/05/11 30,700 30,900 28,700 29,500 109
2012/05/10 31,000 31,000 30,150 30,400 66
2012/05/09 31,900 32,600 31,300 31,300 68
2012/05/08 32,100 32,600 32,000 32,150 66
2012/05/07 33,300 33,700 32,100 32,100 103
2012/05/02 33,600 34,000 33,600 33,800 115
2012/05/01 34,700 34,850 34,500 34,500 60
2012/04/27 35,000 35,550 34,650 34,900 67
2012/04/26 35,500 36,100 35,000 35,000 120
2012/04/25 35,650 36,200 35,200 35,450 117
2012/04/24 36,450 36,450 35,850 36,250 53
2012/04/23 36,600 36,700 35,800 36,000 130
2012/04/20 36,800 36,800 36,650 36,650 45
2012/04/19 36,650 37,150 36,650 36,850 37
2012/04/18 37,200 37,500 36,800 36,950 77
2012/04/17 37,050 37,200 37,000 37,200 33
2012/04/16 37,100 37,350 37,000 37,100 68
2012/04/13 37,250 37,800 37,150 37,150 41
2012/04/12 37,100 37,500 37,100 37,400 72
2012/04/11 37,400 37,450 37,000 37,000 83
2012/04/10 37,650 38,500 37,400 37,500 73
2012/04/09 37,950 38,000 37,800 37,800 53
2012/04/06 38,450 38,500 38,300 38,500 52
2012/04/05 38,300 38,350 37,850 38,300 80
2012/04/04 38,800 38,800 38,200 38,300 75
2012/04/03 39,000 39,100 38,300 38,300 66
2012/04/02 38,750 39,000 38,300 38,500 74
2012/03/30 38,100 38,200 37,700 38,200 111
2012/03/29 37,500 38,150 37,250 38,100 100
2012/03/28 37,200 37,500 37,100 37,300 121
2012/03/27 37,600 38,200 37,500 38,050 180
2012/03/26 38,200 38,250 37,500 37,600 163
2012/03/23 38,500 38,800 37,500 38,000 705
2012/03/22 39,750 40,200 39,500 40,200 109
2012/03/21 39,400 39,950 39,300 39,350 102
2012/03/19 39,850 40,000 39,150 39,600 104
2012/03/16 39,650 39,900 39,000 39,500 97
2012/03/15 40,000 40,000 39,500 39,600 67
2012/03/14 40,000 40,000 39,750 40,000 120
2012/03/13 40,000 40,350 39,950 39,950 34
2012/03/12 40,350 40,500 39,900 39,900 101
2012/03/09 39,700 40,300 39,600 40,200 91
2012/03/08 40,350 40,550 39,700 39,700 74
2012/03/07 40,100 40,400 39,900 40,350 36
2012/03/06 40,600 40,600 40,000 40,050 86
2012/03/05 40,300 40,700 40,000 40,700 43
2012/03/02 41,350 41,700 39,500 40,500 115
2012/03/01 40,650 41,700 40,600 41,100 103
2012/02/29 43,400 43,400 40,150 41,250 161
2012/02/28 43,500 43,500 42,000 42,900 159
2012/02/27 43,200 44,800 43,200 44,000 386
2012/02/24 41,400 42,900 41,100 42,850 214
2012/02/23 39,500 43,000 39,500 40,600 446
2012/02/22 39,300 39,700 38,500 39,350 173
2012/02/21 38,700 39,000 38,650 38,700 43
2012/02/20 39,300 39,400 38,500 38,600 65
2012/02/17 38,200 39,000 38,200 39,000 106
2012/02/16 38,800 39,000 38,550 38,550 75
2012/02/15 39,450 39,800 39,000 39,000 125
2012/02/14 39,450 39,450 39,000 39,300 32
2012/02/13 39,450 39,450 39,000 39,300 54
2012/02/10 38,700 39,200 38,700 39,100 77
2012/02/09 38,800 39,000 38,450 38,700 72
2012/02/08 38,500 38,850 38,350 38,800 64
2012/02/07 38,600 38,600 38,150 38,500 113
2012/02/06 39,200 39,200 38,550 38,550 84
2012/02/03 38,850 39,000 38,000 38,950 273
2012/02/02 39,300 39,300 38,400 38,650 188
2012/02/01 39,450 39,600 38,600 39,000 186
2012/01/31 38,700 39,300 38,300 39,150 286
2012/01/30 40,100 40,200 38,450 38,750 270
2012/01/27 39,000 41,750 39,000 40,100 751
2012/01/26 38,400 39,800 37,800 38,600 1,755
2012/01/25 40,500 40,500 40,500 40,500 86
2012/01/24 47,300 48,300 47,300 47,500 93
2012/01/23 47,600 47,950 46,550 47,000 138
2012/01/20 45,550 47,850 45,250 47,600 135
2012/01/19 46,250 46,400 45,550 45,850 50
2012/01/18 45,650 47,000 45,400 46,050 104
2012/01/17 47,600 47,600 45,600 45,650 42
2012/01/16 48,350 48,350 45,400 47,600 29
2012/01/13 47,500 48,200 47,500 48,200 88
2012/01/12 46,850 48,500 46,200 47,500 163
2012/01/11 44,200 46,850 44,200 46,850 103
2012/01/10 45,000 45,300 44,700 44,750 87
2012/01/06 45,600 45,800 45,200 45,300 46
2012/01/05 45,850 45,850 45,000 45,600 60
2012/01/04 45,300 46,250 45,100 45,850 82

このページの先頭へ