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 |
---|---|---|---|---|---|
2015/12/30 | 393 | 398 | 392 | 395 | 4,900 |
2015/12/29 | 393 | 396 | 388 | 392 | 18,800 |
2015/12/28 | 388 | 397 | 388 | 396 | 22,700 |
2015/12/25 | 407 | 407 | 390 | 390 | 61,400 |
2015/12/24 | 402 | 403 | 398 | 399 | 68,800 |
2015/12/22 | 408 | 409 | 400 | 402 | 33,900 |
2015/12/21 | 408 | 412 | 401 | 401 | 20,700 |
2015/12/18 | 410 | 417 | 408 | 408 | 59,600 |
2015/12/17 | 421 | 423 | 416 | 417 | 23,200 |
2015/12/16 | 422 | 425 | 417 | 419 | 31,100 |
2015/12/15 | 425 | 431 | 417 | 417 | 41,300 |
2015/12/14 | 421 | 442 | 420 | 430 | 81,800 |
2015/12/11 | 439 | 450 | 420 | 427 | 125,300 |
2015/12/10 | 448 | 470 | 436 | 446 | 77,500 |
2015/12/09 | 468 | 505 | 455 | 463 | 122,700 |
2015/12/08 | 490 | 490 | 451 | 466 | 163,700 |
2015/12/07 | 498 | 527 | 484 | 495 | 852,400 |
2015/12/04 | 440 | 505 | 440 | 505 | 260,000 |
2015/12/03 | 424 | 430 | 405 | 425 | 29,800 |
2015/12/02 | 418 | 423 | 415 | 423 | 13,400 |
2015/12/01 | 412 | 415 | 407 | 415 | 8,800 |
2015/11/30 | 408 | 413 | 408 | 410 | 9,400 |
2015/11/27 | 420 | 420 | 406 | 408 | 40,200 |
2015/11/26 | 408 | 421 | 407 | 417 | 11,300 |
2015/11/25 | 408 | 410 | 405 | 408 | 7,000 |
2015/11/24 | 401 | 418 | 401 | 407 | 13,200 |
2015/11/20 | 404 | 404 | 398 | 401 | 4,700 |
2015/11/19 | 400 | 405 | 398 | 400 | 17,500 |
2015/11/18 | 400 | 403 | 398 | 399 | 9,500 |
2015/11/17 | 401 | 402 | 400 | 401 | 2,700 |
2015/11/16 | 395 | 401 | 395 | 396 | 15,500 |
2015/11/13 | 401 | 403 | 399 | 399 | 9,700 |
2015/11/12 | 406 | 408 | 402 | 404 | 21,800 |
2015/11/11 | 415 | 415 | 404 | 405 | 29,800 |
2015/11/10 | 405 | 411 | 404 | 408 | 7,800 |
2015/11/09 | 409 | 409 | 404 | 406 | 10,500 |
2015/11/06 | 406 | 407 | 402 | 404 | 17,900 |
2015/11/05 | 412 | 420 | 409 | 412 | 10,600 |
2015/11/04 | 426 | 426 | 420 | 420 | 15,400 |
2015/11/02 | 430 | 432 | 425 | 427 | 8,100 |
2015/10/30 | 440 | 442 | 427 | 431 | 5,800 |
2015/10/29 | 442 | 447 | 440 | 440 | 9,600 |
2015/10/28 | 446 | 449 | 441 | 442 | 7,900 |
2015/10/27 | 446 | 448 | 445 | 446 | 2,900 |
2015/10/26 | 450 | 452 | 442 | 445 | 14,500 |
2015/10/23 | 444 | 457 | 439 | 457 | 18,500 |
2015/10/22 | 446 | 447 | 437 | 443 | 15,200 |
2015/10/21 | 435 | 442 | 434 | 438 | 6,500 |
2015/10/20 | 437 | 443 | 434 | 438 | 5,200 |
2015/10/19 | 437 | 441 | 435 | 441 | 6,700 |
2015/10/16 | 433 | 439 | 433 | 438 | 9,000 |
2015/10/15 | 437 | 440 | 434 | 436 | 6,100 |
2015/10/14 | 440 | 442 | 437 | 437 | 4,600 |
2015/10/13 | 440 | 441 | 437 | 438 | 4,700 |
2015/10/09 | 435 | 442 | 432 | 440 | 13,400 |
2015/10/08 | 432 | 436 | 431 | 431 | 5,200 |
2015/10/07 | 432 | 433 | 426 | 431 | 2,600 |
2015/10/06 | 430 | 436 | 429 | 432 | 17,900 |
2015/10/05 | 430 | 430 | 420 | 428 | 5,000 |
2015/10/02 | 416 | 426 | 415 | 426 | 5,800 |
2015/10/01 | 416 | 421 | 414 | 418 | 4,100 |
2015/09/30 | 411 | 423 | 411 | 420 | 7,300 |
2015/09/29 | 421 | 428 | 412 | 412 | 11,100 |
2015/09/28 | 413 | 434 | 413 | 432 | 6,200 |
2015/09/25 | 418 | 418 | 403 | 405 | 9,900 |
2015/09/24 | 430 | 432 | 401 | 422 | 12,300 |
2015/09/18 | 427 | 431 | 423 | 431 | 8,500 |
2015/09/17 | 420 | 425 | 416 | 424 | 9,100 |
2015/09/16 | 405 | 425 | 405 | 420 | 10,800 |
2015/09/15 | 407 | 412 | 405 | 411 | 5,900 |
2015/09/14 | 410 | 415 | 406 | 406 | 6,400 |
2015/09/11 | 404 | 412 | 402 | 406 | 9,700 |
2015/09/10 | 398 | 404 | 391 | 404 | 10,100 |
2015/09/09 | 378 | 409 | 376 | 405 | 20,900 |
2015/09/08 | 380 | 381 | 371 | 374 | 4,900 |
2015/09/07 | 376 | 382 | 370 | 380 | 7,300 |
2015/09/04 | 387 | 397 | 380 | 382 | 28,300 |
2015/09/03 | 391 | 396 | 389 | 391 | 9,000 |
2015/09/02 | 381 | 390 | 380 | 388 | 16,100 |
2015/09/01 | 411 | 414 | 391 | 391 | 15,600 |
2015/08/31 | 420 | 420 | 415 | 419 | 8,500 |
2015/08/28 | 398 | 420 | 398 | 419 | 23,300 |
2015/08/27 | 395 | 411 | 395 | 398 | 44,100 |
2015/08/26 | 380 | 395 | 379 | 392 | 19,000 |
2015/08/25 | 357 | 398 | 339 | 368 | 68,400 |
2015/08/24 | 428 | 441 | 395 | 396 | 98,900 |
2015/08/21 | 450 | 460 | 445 | 460 | 30,600 |
2015/08/20 | 465 | 470 | 457 | 457 | 12,200 |
2015/08/19 | 472 | 479 | 466 | 468 | 14,300 |
2015/08/18 | 465 | 474 | 465 | 472 | 9,500 |
2015/08/17 | 467 | 468 | 462 | 465 | 12,500 |
2015/08/14 | 472 | 481 | 466 | 470 | 23,100 |
2015/08/13 | 480 | 480 | 464 | 464 | 31,900 |
2015/08/12 | 483 | 487 | 482 | 483 | 12,500 |
2015/08/11 | 483 | 486 | 481 | 485 | 13,000 |
2015/08/10 | 489 | 490 | 481 | 481 | 29,400 |
2015/08/07 | 500 | 501 | 496 | 496 | 18,500 |
2015/08/06 | 515 | 515 | 500 | 506 | 6,100 |
2015/08/05 | 495 | 522 | 495 | 515 | 19,000 |
2015/08/04 | 509 | 510 | 498 | 500 | 16,700 |
2015/08/03 | 524 | 524 | 506 | 508 | 11,700 |
2015/07/31 | 516 | 522 | 512 | 518 | 9,300 |
2015/07/30 | 507 | 516 | 506 | 516 | 10,600 |
2015/07/29 | 515 | 515 | 508 | 510 | 11,400 |
2015/07/28 | 519 | 520 | 505 | 515 | 20,100 |
2015/07/27 | 532 | 533 | 522 | 523 | 15,400 |
2015/07/24 | 525 | 532 | 523 | 531 | 8,800 |
2015/07/23 | 540 | 542 | 527 | 531 | 23,600 |
2015/07/22 | 554 | 554 | 540 | 542 | 27,500 |
2015/07/21 | 570 | 575 | 551 | 555 | 124,100 |
2015/07/17 | 575 | 610 | 571 | 609 | 95,600 |
2015/07/16 | 570 | 581 | 560 | 574 | 27,100 |
2015/07/15 | 557 | 572 | 546 | 567 | 36,000 |
2015/07/14 | 530 | 557 | 530 | 554 | 34,400 |
2015/07/13 | 525 | 527 | 515 | 525 | 26,000 |
2015/07/10 | 518 | 527 | 511 | 515 | 32,400 |
2015/07/09 | 510 | 523 | 481 | 507 | 55,100 |
2015/07/08 | 561 | 565 | 519 | 535 | 71,700 |
2015/07/07 | 561 | 575 | 561 | 569 | 8,400 |
2015/07/06 | 571 | 574 | 553 | 556 | 32,700 |
2015/07/03 | 580 | 589 | 573 | 577 | 14,000 |
2015/07/02 | 589 | 589 | 580 | 581 | 11,200 |
2015/07/01 | 557 | 586 | 557 | 584 | 35,000 |
2015/06/30 | 560 | 574 | 557 | 565 | 34,400 |
2015/06/29 | 560 | 583 | 556 | 570 | 67,800 |
2015/06/26 | 602 | 603 | 593 | 600 | 29,800 |
2015/06/25 | 603 | 610 | 597 | 597 | 33,800 |
2015/06/24 | 608 | 616 | 599 | 605 | 52,300 |
2015/06/23 | 610 | 614 | 605 | 608 | 24,200 |
2015/06/22 | 603 | 629 | 603 | 616 | 48,700 |
2015/06/19 | 610 | 617 | 603 | 607 | 18,500 |
2015/06/18 | 605 | 610 | 602 | 602 | 19,900 |
2015/06/17 | 604 | 625 | 601 | 606 | 30,000 |
2015/06/16 | 615 | 625 | 604 | 606 | 24,800 |
2015/06/15 | 627 | 629 | 613 | 615 | 39,200 |
2015/06/12 | 611 | 634 | 604 | 630 | 48,700 |
2015/06/11 | 610 | 610 | 596 | 605 | 61,100 |
2015/06/10 | 610 | 650 | 602 | 602 | 271,500 |
2015/06/09 | 599 | 608 | 596 | 600 | 26,400 |
2015/06/08 | 603 | 603 | 596 | 599 | 17,200 |
2015/06/05 | 605 | 605 | 588 | 600 | 47,200 |
2015/06/04 | 601 | 606 | 600 | 605 | 17,400 |
2015/06/03 | 603 | 604 | 590 | 599 | 33,200 |
2015/06/02 | 608 | 609 | 600 | 602 | 21,600 |
2015/06/01 | 599 | 609 | 597 | 607 | 25,500 |
2015/05/29 | 599 | 605 | 596 | 601 | 19,000 |
2015/05/28 | 599 | 602 | 597 | 599 | 21,200 |
2015/05/27 | 602 | 603 | 599 | 602 | 22,400 |
2015/05/26 | 606 | 607 | 601 | 603 | 24,500 |
2015/05/25 | 610 | 614 | 602 | 605 | 39,800 |
2015/05/22 | 611 | 612 | 602 | 610 | 14,300 |
2015/05/21 | 650 | 651 | 597 | 605 | 149,000 |
2015/05/20 | 605 | 620 | 597 | 617 | 69,700 |
2015/05/19 | 595 | 599 | 592 | 598 | 31,100 |
2015/05/18 | 602 | 605 | 588 | 596 | 41,400 |
2015/05/15 | 602 | 615 | 596 | 605 | 54,400 |
2015/05/14 | 618 | 626 | 596 | 605 | 55,500 |
2015/05/13 | 624 | 629 | 612 | 613 | 39,200 |
2015/05/12 | 637 | 637 | 616 | 619 | 51,700 |
2015/05/11 | 636 | 640 | 612 | 631 | 48,700 |
2015/05/08 | 610 | 626 | 606 | 626 | 31,200 |
2015/05/07 | 630 | 630 | 604 | 604 | 67,000 |
2015/05/01 | 641 | 647 | 591 | 604 | 237,900 |
2015/04/30 | 651 | 741 | 639 | 659 | 470,100 |
2015/04/28 | 662 | 663 | 640 | 641 | 43,200 |
2015/04/27 | 669 | 679 | 659 | 662 | 63,500 |
2015/04/24 | 682 | 702 | 682 | 689 | 34,900 |
2015/04/23 | 693 | 712 | 683 | 707 | 39,500 |
2015/04/22 | 694 | 705 | 691 | 695 | 23,600 |
2015/04/21 | 715 | 721 | 681 | 696 | 70,800 |
2015/04/20 | 740 | 746 | 702 | 715 | 108,900 |
2015/04/17 | 736 | 800 | 732 | 779 | 164,600 |
2015/04/16 | 750 | 758 | 712 | 725 | 74,100 |
2015/04/15 | 692 | 760 | 692 | 740 | 154,800 |
2015/04/14 | 672 | 691 | 668 | 687 | 22,500 |
2015/04/13 | 660 | 678 | 642 | 675 | 23,500 |
2015/04/10 | 671 | 671 | 651 | 657 | 8,900 |
2015/04/09 | 672 | 680 | 669 | 669 | 25,800 |
2015/04/08 | 670 | 683 | 665 | 671 | 17,400 |
2015/04/07 | 669 | 669 | 657 | 665 | 7,300 |
2015/04/06 | 640 | 658 | 640 | 649 | 15,000 |
2015/04/03 | 635 | 645 | 635 | 638 | 7,700 |
2015/04/02 | 649 | 657 | 632 | 634 | 37,600 |
2015/04/01 | 680 | 684 | 649 | 649 | 16,200 |
2015/03/31 | 660 | 666 | 651 | 666 | 14,000 |
2015/03/30 | 632 | 656 | 630 | 656 | 21,500 |
2015/03/27 | 660 | 671 | 634 | 640 | 52,300 |
2015/03/26 | 685 | 685 | 663 | 665 | 45,900 |
2015/03/25 | 681 | 690 | 679 | 688 | 16,600 |
2015/03/24 | 691 | 691 | 676 | 680 | 17,800 |
2015/03/23 | 693 | 695 | 685 | 685 | 13,500 |
2015/03/20 | 680 | 688 | 671 | 687 | 18,100 |
2015/03/19 | 695 | 695 | 676 | 685 | 15,500 |
2015/03/18 | 687 | 699 | 674 | 675 | 31,600 |
2015/03/17 | 701 | 705 | 687 | 687 | 32,300 |
2015/03/16 | 698 | 720 | 688 | 698 | 54,100 |
2015/03/13 | 695 | 700 | 681 | 700 | 20,100 |
2015/03/12 | 717 | 717 | 683 | 692 | 26,500 |
2015/03/11 | 672 | 697 | 672 | 697 | 26,100 |
2015/03/10 | 692 | 701 | 668 | 671 | 54,800 |
2015/03/09 | 737 | 737 | 686 | 707 | 64,300 |
2015/03/06 | 738 | 750 | 728 | 737 | 49,500 |
2015/03/05 | 738 | 777 | 728 | 753 | 75,200 |
2015/03/04 | 800 | 800 | 730 | 753 | 78,400 |
2015/03/03 | 802 | 819 | 760 | 771 | 59,500 |
2015/03/02 | 819 | 838 | 805 | 810 | 56,200 |
2015/02/27 | 810 | 822 | 800 | 808 | 36,000 |
2015/02/26 | 781 | 829 | 775 | 820 | 62,800 |
2015/02/25 | 755 | 790 | 747 | 789 | 52,800 |
2015/02/24 | 787 | 860 | 763 | 770 | 143,400 |
2015/02/23 | 783 | 788 | 740 | 764 | 58,400 |
2015/02/20 | 815 | 815 | 772 | 788 | 33,500 |
2015/02/19 | 809 | 834 | 792 | 792 | 51,800 |
2015/02/18 | 813 | 833 | 778 | 800 | 66,400 |
2015/02/17 | 845 | 855 | 805 | 819 | 79,600 |
2015/02/16 | 877 | 891 | 829 | 854 | 102,000 |
2015/02/13 | 942 | 959 | 862 | 891 | 178,100 |
2015/02/12 | 930 | 1,030 | 885 | 980 | 330,300 |
2015/02/10 | 1,036 | 1,079 | 860 | 953 | 905,800 |
2015/02/09 | 808 | 931 | 783 | 931 | 620,100 |
2015/02/06 | 739 | 797 | 725 | 781 | 312,800 |
2015/02/05 | 726 | 784 | 700 | 784 | 355,300 |
2015/02/04 | 685 | 758 | 660 | 684 | 342,100 |
2015/02/03 | 930 | 930 | 725 | 725 | 783,600 |
2015/02/02 | 680 | 780 | 671 | 780 | 127,300 |
2015/01/30 | 634 | 730 | 634 | 680 | 290,000 |
2015/01/29 | 626 | 689 | 621 | 630 | 122,000 |
2015/01/28 | 602 | 639 | 602 | 626 | 40,200 |
2015/01/27 | 603 | 614 | 602 | 610 | 19,200 |
2015/01/26 | 614 | 615 | 600 | 601 | 40,000 |
2015/01/23 | 639 | 639 | 594 | 624 | 40,200 |
2015/01/22 | 640 | 640 | 622 | 623 | 8,200 |
2015/01/21 | 630 | 643 | 612 | 640 | 25,200 |
2015/01/20 | 593 | 625 | 590 | 625 | 30,100 |
2015/01/19 | 590 | 625 | 590 | 590 | 46,000 |
2015/01/16 | 602 | 620 | 587 | 588 | 24,100 |
2015/01/15 | 613 | 618 | 598 | 601 | 42,300 |
2015/01/14 | 638 | 638 | 610 | 617 | 28,400 |
2015/01/13 | 625 | 648 | 620 | 638 | 29,200 |
2015/01/09 | 634 | 639 | 620 | 620 | 23,500 |
2015/01/08 | 635 | 646 | 625 | 634 | 29,100 |
2015/01/07 | 643 | 648 | 632 | 635 | 20,500 |
2015/01/06 | 641 | 653 | 635 | 642 | 29,600 |
2015/01/05 | 665 | 665 | 631 | 653 | 30,600 |