ベガコーポレーション(3542)の株価時系列情報
ベガコーポレーション(3542)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 |
---|---|---|---|---|---|
2019/12/30 | 663 | 663 | 635 | 635 | 8,700 |
2019/12/27 | 639 | 650 | 626 | 633 | 8,700 |
2019/12/26 | 611 | 697 | 608 | 648 | 45,800 |
2019/12/25 | 612 | 617 | 607 | 611 | 6,200 |
2019/12/24 | 625 | 625 | 603 | 616 | 19,100 |
2019/12/23 | 659 | 662 | 622 | 626 | 26,300 |
2019/12/20 | 685 | 685 | 660 | 660 | 6,400 |
2019/12/19 | 660 | 679 | 655 | 655 | 15,700 |
2019/12/18 | 694 | 694 | 653 | 654 | 12,400 |
2019/12/17 | 688 | 688 | 650 | 653 | 11,600 |
2019/12/16 | 678 | 688 | 665 | 686 | 15,000 |
2019/12/13 | 754 | 754 | 685 | 688 | 29,200 |
2019/12/12 | 640 | 724 | 639 | 724 | 26,900 |
2019/12/11 | 639 | 647 | 630 | 630 | 6,100 |
2019/12/10 | 639 | 641 | 607 | 624 | 9,700 |
2019/12/09 | 650 | 689 | 637 | 638 | 28,300 |
2019/12/06 | 646 | 651 | 630 | 640 | 8,800 |
2019/12/05 | 650 | 677 | 632 | 638 | 43,100 |
2019/12/04 | 607 | 708 | 598 | 674 | 97,600 |
2019/12/03 | 579 | 616 | 579 | 608 | 16,400 |
2019/12/02 | 575 | 580 | 560 | 579 | 8,400 |
2019/11/29 | 583 | 583 | 557 | 575 | 13,000 |
2019/11/28 | 563 | 590 | 559 | 583 | 25,700 |
2019/11/27 | 552 | 560 | 550 | 560 | 6,700 |
2019/11/26 | 548 | 555 | 548 | 550 | 7,500 |
2019/11/25 | 540 | 544 | 538 | 543 | 5,700 |
2019/11/22 | 536 | 542 | 535 | 536 | 2,600 |
2019/11/21 | 542 | 544 | 534 | 535 | 2,000 |
2019/11/20 | 538 | 539 | 530 | 534 | 2,400 |
2019/11/19 | 529 | 531 | 529 | 529 | 2,200 |
2019/11/18 | 541 | 550 | 527 | 529 | 13,400 |
2019/11/15 | 560 | 560 | 541 | 541 | 11,400 |
2019/11/14 | 551 | 560 | 542 | 550 | 17,900 |
2019/11/13 | 545 | 551 | 543 | 548 | 5,800 |
2019/11/12 | 549 | 550 | 540 | 540 | 3,400 |
2019/11/11 | 539 | 560 | 536 | 544 | 7,400 |
2019/11/08 | 535 | 536 | 535 | 535 | 1,200 |
2019/11/07 | 541 | 541 | 532 | 533 | 2,600 |
2019/11/06 | 543 | 545 | 535 | 537 | 2,100 |
2019/11/05 | 551 | 551 | 517 | 538 | 23,800 |
2019/11/01 | 550 | 550 | 519 | 533 | 12,500 |
2019/10/31 | 529 | 540 | 529 | 540 | 4,700 |
2019/10/30 | 525 | 528 | 520 | 528 | 6,700 |
2019/10/29 | 515 | 518 | 515 | 517 | 1,900 |
2019/10/28 | 518 | 518 | 514 | 514 | 700 |
2019/10/25 | 517 | 518 | 512 | 512 | 1,200 |
2019/10/24 | 519 | 519 | 502 | 517 | 16,100 |
2019/10/23 | 530 | 530 | 527 | 527 | 800 |
2019/10/21 | 522 | 526 | 521 | 526 | 2,300 |
2019/10/18 | 527 | 527 | 521 | 521 | 4,000 |
2019/10/17 | 514 | 537 | 513 | 524 | 6,500 |
2019/10/16 | 517 | 517 | 514 | 514 | 1,300 |
2019/10/15 | 531 | 533 | 516 | 516 | 7,700 |
2019/10/11 | 515 | 515 | 509 | 511 | 2,000 |
2019/10/10 | 523 | 523 | 511 | 515 | 5,100 |
2019/10/09 | 518 | 519 | 512 | 515 | 3,400 |
2019/10/08 | 519 | 533 | 514 | 515 | 12,700 |
2019/10/07 | 517 | 526 | 512 | 512 | 2,800 |
2019/10/04 | 515 | 520 | 512 | 513 | 1,800 |
2019/10/03 | 526 | 531 | 509 | 515 | 3,700 |
2019/10/02 | 531 | 531 | 523 | 526 | 1,500 |
2019/10/01 | 522 | 535 | 520 | 528 | 4,300 |
2019/09/30 | 542 | 542 | 519 | 519 | 17,000 |
2019/09/27 | 520 | 571 | 514 | 552 | 83,500 |
2019/09/26 | 492 | 503 | 492 | 496 | 5,500 |
2019/09/25 | 491 | 497 | 488 | 492 | 10,200 |
2019/09/24 | 500 | 500 | 490 | 499 | 3,900 |
2019/09/20 | 486 | 505 | 486 | 501 | 10,900 |
2019/09/19 | 494 | 499 | 483 | 485 | 10,900 |
2019/09/18 | 495 | 499 | 494 | 494 | 2,700 |
2019/09/17 | 513 | 513 | 493 | 493 | 4,100 |
2019/09/13 | 514 | 514 | 512 | 513 | 4,500 |
2019/09/12 | 508 | 510 | 506 | 510 | 900 |
2019/09/11 | 508 | 508 | 501 | 501 | 1,900 |
2019/09/10 | 503 | 510 | 503 | 508 | 1,200 |
2019/09/09 | 500 | 519 | 498 | 498 | 1,300 |
2019/09/06 | 504 | 504 | 496 | 496 | 1,700 |
2019/09/05 | 500 | 504 | 496 | 504 | 2,000 |
2019/09/04 | 505 | 505 | 491 | 495 | 1,500 |
2019/09/03 | 487 | 506 | 487 | 505 | 1,800 |
2019/09/02 | 487 | 495 | 483 | 486 | 4,300 |
2019/08/30 | 481 | 488 | 480 | 484 | 4,600 |
2019/08/29 | 484 | 492 | 483 | 487 | 3,500 |
2019/08/28 | 489 | 489 | 484 | 484 | 900 |
2019/08/27 | 494 | 494 | 488 | 492 | 1,700 |
2019/08/26 | 485 | 486 | 480 | 486 | 1,600 |
2019/08/23 | 494 | 494 | 485 | 485 | 5,100 |
2019/08/22 | 494 | 498 | 494 | 494 | 500 |
2019/08/21 | 501 | 501 | 493 | 494 | 4,600 |
2019/08/20 | 496 | 500 | 493 | 493 | 4,100 |
2019/08/19 | 497 | 505 | 491 | 492 | 2,300 |
2019/08/16 | 490 | 501 | 490 | 494 | 4,700 |
2019/08/15 | 502 | 502 | 490 | 493 | 5,800 |
2019/08/14 | 516 | 516 | 491 | 494 | 18,200 |
2019/08/13 | 511 | 512 | 505 | 507 | 5,300 |
2019/08/09 | 511 | 516 | 509 | 511 | 9,200 |
2019/08/08 | 519 | 519 | 514 | 515 | 1,100 |
2019/08/07 | 516 | 529 | 513 | 519 | 2,900 |
2019/08/06 | 511 | 521 | 511 | 513 | 4,400 |
2019/08/05 | 539 | 544 | 520 | 522 | 12,400 |
2019/08/02 | 523 | 535 | 523 | 527 | 6,400 |
2019/08/01 | 541 | 550 | 530 | 530 | 17,300 |
2019/07/31 | 542 | 552 | 540 | 541 | 5,500 |
2019/07/30 | 545 | 558 | 544 | 546 | 6,100 |
2019/07/29 | 550 | 551 | 541 | 541 | 17,100 |
2019/07/26 | 558 | 575 | 545 | 560 | 43,500 |
2019/07/25 | 639 | 644 | 583 | 588 | 119,400 |
2019/07/24 | 535 | 629 | 535 | 629 | 119,500 |
2019/07/23 | 560 | 563 | 529 | 529 | 12,600 |
2019/07/22 | 526 | 562 | 523 | 544 | 15,800 |
2019/07/19 | 518 | 520 | 506 | 506 | 5,100 |
2019/07/18 | 511 | 521 | 511 | 520 | 5,500 |
2019/07/17 | 540 | 540 | 518 | 520 | 2,200 |
2019/07/16 | 559 | 559 | 540 | 540 | 3,900 |
2019/07/12 | 568 | 568 | 546 | 563 | 13,200 |
2019/07/11 | 540 | 542 | 538 | 542 | 3,100 |
2019/07/10 | 545 | 545 | 537 | 538 | 4,400 |
2019/07/09 | 548 | 550 | 537 | 545 | 9,300 |
2019/07/08 | 555 | 555 | 542 | 546 | 6,300 |
2019/07/05 | 539 | 555 | 532 | 541 | 10,600 |
2019/07/04 | 514 | 536 | 514 | 535 | 16,400 |
2019/07/03 | 514 | 515 | 508 | 514 | 4,000 |
2019/07/02 | 506 | 519 | 506 | 512 | 2,600 |
2019/07/01 | 512 | 516 | 501 | 503 | 6,200 |
2019/06/28 | 506 | 512 | 504 | 504 | 3,500 |
2019/06/27 | 510 | 515 | 502 | 507 | 5,300 |
2019/06/26 | 505 | 507 | 504 | 504 | 700 |
2019/06/25 | 507 | 507 | 501 | 501 | 3,000 |
2019/06/24 | 505 | 508 | 500 | 504 | 3,000 |
2019/06/21 | 503 | 508 | 503 | 505 | 1,300 |
2019/06/20 | 503 | 510 | 502 | 503 | 2,800 |
2019/06/19 | 505 | 507 | 502 | 503 | 2,200 |
2019/06/18 | 504 | 505 | 504 | 504 | 1,100 |
2019/06/17 | 506 | 506 | 500 | 500 | 4,000 |
2019/06/14 | 511 | 511 | 504 | 506 | 6,600 |
2019/06/13 | 509 | 510 | 494 | 506 | 14,800 |
2019/06/12 | 511 | 513 | 501 | 502 | 13,700 |
2019/06/11 | 510 | 518 | 506 | 515 | 12,300 |
2019/06/10 | 511 | 511 | 507 | 508 | 3,600 |
2019/06/07 | 510 | 513 | 505 | 506 | 4,500 |
2019/06/06 | 512 | 516 | 505 | 507 | 14,800 |
2019/06/05 | 507 | 516 | 501 | 510 | 15,500 |
2019/06/04 | 520 | 525 | 505 | 505 | 6,700 |
2019/06/03 | 553 | 553 | 519 | 520 | 13,000 |
2019/05/31 | 587 | 587 | 553 | 553 | 4,600 |
2019/05/30 | 580 | 594 | 571 | 587 | 11,100 |
2019/05/29 | 586 | 599 | 580 | 580 | 8,200 |
2019/05/28 | 582 | 588 | 581 | 586 | 5,800 |
2019/05/27 | 592 | 592 | 580 | 582 | 6,100 |
2019/05/24 | 625 | 629 | 583 | 587 | 6,000 |
2019/05/23 | 633 | 633 | 618 | 618 | 1,800 |
2019/05/22 | 644 | 644 | 615 | 621 | 8,900 |
2019/05/21 | 639 | 644 | 630 | 641 | 6,600 |
2019/05/20 | 643 | 652 | 633 | 633 | 3,800 |
2019/05/17 | 651 | 651 | 643 | 643 | 900 |
2019/05/16 | 660 | 660 | 640 | 641 | 3,200 |
2019/05/15 | 693 | 693 | 662 | 662 | 4,100 |
2019/05/14 | 699 | 704 | 638 | 643 | 14,000 |
2019/05/13 | 703 | 725 | 703 | 723 | 3,700 |
2019/05/10 | 702 | 706 | 701 | 701 | 900 |
2019/05/09 | 706 | 707 | 704 | 704 | 1,900 |
2019/05/08 | 724 | 724 | 708 | 711 | 400 |
2019/05/07 | 707 | 715 | 707 | 714 | 1,100 |
2019/04/26 | 702 | 710 | 701 | 706 | 800 |
2019/04/25 | 705 | 705 | 701 | 701 | 600 |
2019/04/24 | 707 | 709 | 705 | 706 | 1,200 |
2019/04/23 | 703 | 708 | 702 | 706 | 1,600 |
2019/04/22 | 705 | 729 | 704 | 704 | 3,300 |
2019/04/19 | 696 | 705 | 691 | 705 | 3,200 |
2019/04/18 | 702 | 710 | 696 | 696 | 4,800 |
2019/04/17 | 711 | 717 | 709 | 709 | 2,300 |
2019/04/16 | 713 | 720 | 712 | 712 | 1,100 |
2019/04/15 | 725 | 725 | 714 | 716 | 7,100 |
2019/04/12 | 720 | 726 | 709 | 711 | 9,100 |
2019/04/11 | 729 | 737 | 720 | 720 | 8,400 |
2019/04/10 | 770 | 783 | 718 | 718 | 27,200 |
2019/04/09 | 800 | 802 | 789 | 796 | 1,800 |
2019/04/08 | 800 | 837 | 799 | 800 | 7,300 |
2019/04/05 | 783 | 785 | 774 | 785 | 28,900 |
2019/04/04 | 807 | 809 | 791 | 794 | 2,400 |
2019/04/03 | 805 | 805 | 804 | 805 | 1,100 |
2019/04/02 | 842 | 842 | 805 | 805 | 3,500 |
2019/04/01 | 847 | 847 | 830 | 830 | 2,200 |
2019/03/29 | 834 | 849 | 833 | 847 | 2,400 |
2019/03/28 | 823 | 849 | 822 | 849 | 2,700 |
2019/03/27 | 844 | 860 | 821 | 822 | 10,400 |
2019/03/26 | 865 | 889 | 861 | 889 | 4,500 |
2019/03/25 | 823 | 859 | 823 | 859 | 3,100 |
2019/03/22 | 816 | 824 | 807 | 822 | 2,400 |
2019/03/20 | 830 | 830 | 820 | 820 | 1,600 |
2019/03/19 | 846 | 846 | 829 | 829 | 1,900 |
2019/03/18 | 852 | 852 | 840 | 846 | 1,100 |
2019/03/15 | 853 | 855 | 845 | 852 | 3,200 |
2019/03/14 | 854 | 854 | 836 | 838 | 1,700 |
2019/03/13 | 832 | 838 | 831 | 838 | 500 |
2019/03/12 | 848 | 848 | 823 | 835 | 3,000 |
2019/03/11 | 854 | 854 | 846 | 846 | 1,900 |
2019/03/08 | 899 | 899 | 853 | 853 | 7,300 |
2019/03/07 | 832 | 903 | 832 | 885 | 11,300 |
2019/03/06 | 804 | 834 | 804 | 832 | 2,500 |
2019/03/05 | 789 | 815 | 789 | 806 | 3,800 |
2019/03/04 | 780 | 811 | 780 | 794 | 2,200 |
2019/03/01 | 775 | 780 | 767 | 767 | 4,800 |
2019/02/28 | 774 | 775 | 774 | 775 | 800 |
2019/02/27 | 768 | 772 | 767 | 767 | 1,400 |
2019/02/26 | 779 | 779 | 769 | 769 | 2,600 |
2019/02/25 | 770 | 770 | 767 | 769 | 1,100 |
2019/02/22 | 770 | 777 | 767 | 769 | 600 |
2019/02/21 | 772 | 772 | 761 | 770 | 2,800 |
2019/02/20 | 778 | 778 | 768 | 777 | 1,600 |
2019/02/19 | 785 | 785 | 773 | 778 | 1,200 |
2019/02/18 | 779 | 779 | 765 | 765 | 900 |
2019/02/15 | 805 | 805 | 763 | 763 | 5,400 |
2019/02/14 | 769 | 769 | 759 | 761 | 800 |
2019/02/13 | 757 | 765 | 754 | 755 | 1,400 |
2019/02/12 | 771 | 772 | 756 | 756 | 2,300 |
2019/02/08 | 763 | 772 | 761 | 763 | 2,500 |
2019/02/07 | 781 | 781 | 769 | 769 | 1,900 |
2019/02/06 | 785 | 789 | 781 | 781 | 3,000 |
2019/02/05 | 796 | 796 | 780 | 780 | 4,300 |
2019/02/04 | 790 | 790 | 777 | 781 | 2,200 |
2019/02/01 | 798 | 800 | 775 | 796 | 7,600 |
2019/01/31 | 839 | 839 | 833 | 837 | 800 |
2019/01/30 | 835 | 840 | 835 | 835 | 1,600 |
2019/01/29 | 842 | 842 | 836 | 837 | 700 |
2019/01/28 | 862 | 880 | 823 | 841 | 6,700 |
2019/01/25 | 841 | 861 | 841 | 861 | 2,600 |
2019/01/24 | 842 | 847 | 831 | 839 | 1,500 |
2019/01/23 | 823 | 826 | 820 | 826 | 1,200 |
2019/01/22 | 848 | 848 | 820 | 820 | 5,400 |
2019/01/21 | 825 | 850 | 820 | 844 | 4,000 |
2019/01/18 | 819 | 822 | 817 | 820 | 1,400 |
2019/01/17 | 833 | 833 | 818 | 819 | 1,100 |
2019/01/16 | 834 | 834 | 819 | 821 | 300 |
2019/01/15 | 835 | 837 | 800 | 837 | 5,100 |
2019/01/11 | 802 | 811 | 801 | 811 | 800 |
2019/01/10 | 808 | 813 | 800 | 800 | 1,500 |
2019/01/09 | 819 | 819 | 808 | 808 | 2,000 |
2019/01/08 | 824 | 824 | 802 | 810 | 3,000 |
2019/01/07 | 811 | 820 | 801 | 807 | 3,000 |
2019/01/04 | 779 | 810 | 776 | 810 | 3,600 |