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
2020/12/30 1,835 1,894 1,826 1,862 76,700
2020/12/29 1,784 1,851 1,775 1,835 103,000
2020/12/28 1,789 1,854 1,759 1,792 114,300
2020/12/25 1,820 1,824 1,769 1,779 66,300
2020/12/24 1,791 1,830 1,761 1,817 66,100
2020/12/23 1,722 1,793 1,722 1,793 70,600
2020/12/22 1,766 1,800 1,698 1,721 155,400
2020/12/21 1,837 1,842 1,782 1,782 100,600
2020/12/18 1,896 1,922 1,825 1,836 90,500
2020/12/17 1,836 1,898 1,786 1,862 142,600
2020/12/16 1,980 1,987 1,827 1,831 244,400
2020/12/15 1,948 2,010 1,926 1,984 274,100
2020/12/14 1,900 1,955 1,831 1,930 180,000
2020/12/11 1,814 1,905 1,814 1,905 166,800
2020/12/10 1,782 1,808 1,759 1,774 96,400
2020/12/09 1,828 1,839 1,778 1,803 83,900
2020/12/08 1,705 1,873 1,705 1,864 170,300
2020/12/07 1,876 1,876 1,712 1,714 258,400
2020/12/04 1,915 1,951 1,854 1,886 82,700
2020/12/03 2,001 2,030 1,897 1,898 140,300
2020/12/02 2,066 2,099 1,943 1,966 238,900
2020/12/01 1,971 2,100 1,946 2,065 214,100
2020/11/30 1,945 1,979 1,890 1,944 90,900
2020/11/27 1,862 1,935 1,841 1,932 137,100
2020/11/26 1,865 1,905 1,835 1,851 97,400
2020/11/25 1,909 1,915 1,832 1,849 167,700
2020/11/24 1,944 1,948 1,884 1,887 94,600
2020/11/20 1,940 1,966 1,892 1,904 118,900
2020/11/19 1,878 1,990 1,862 1,973 122,400
2020/11/18 1,869 1,965 1,845 1,916 121,100
2020/11/17 1,891 1,905 1,777 1,832 288,600
2020/11/16 1,980 1,980 1,871 1,886 120,600
2020/11/13 1,920 2,000 1,891 1,962 153,200
2020/11/12 1,909 1,980 1,885 1,939 167,500
2020/11/11 1,753 1,889 1,711 1,885 427,700
2020/11/10 2,030 2,041 1,930 1,950 385,800
2020/11/09 2,118 2,166 2,066 2,109 215,200
2020/11/06 2,081 2,134 2,037 2,061 254,000
2020/11/05 2,136 2,167 2,062 2,110 187,700
2020/11/04 1,999 2,188 1,961 2,131 481,800
2020/11/02 2,083 2,133 1,780 1,906 1,349,500
2020/10/30 2,305 2,335 2,185 2,233 252,600
2020/10/29 2,187 2,302 2,180 2,278 115,400
2020/10/28 2,249 2,336 2,210 2,230 105,700
2020/10/27 2,195 2,294 2,151 2,253 137,300
2020/10/26 2,317 2,349 2,220 2,245 98,200
2020/10/23 2,281 2,325 2,206 2,315 150,800
2020/10/22 2,390 2,457 2,281 2,281 166,300
2020/10/21 2,329 2,444 2,292 2,382 184,500
2020/10/20 2,320 2,405 2,317 2,355 119,900
2020/10/19 2,240 2,431 2,216 2,388 267,100
2020/10/16 2,315 2,347 2,191 2,240 413,600
2020/10/15 2,418 2,480 2,272 2,301 447,300
2020/10/14 2,463 2,516 2,412 2,434 286,100
2020/10/13 2,495 2,499 2,390 2,447 1,194,800
2020/10/12 2,897 2,910 2,746 2,778 455,900
2020/10/09 2,876 2,965 2,835 2,947 328,200
2020/10/08 3,020 3,020 2,810 2,920 569,500
2020/10/07 3,065 3,100 2,957 3,020 284,800
2020/10/06 3,120 3,200 3,025 3,105 288,600
2020/10/05 2,981 3,065 2,955 3,060 204,700
2020/10/02 3,000 3,110 2,822 2,937 368,600
2020/09/30 3,050 3,065 2,925 2,966 300,400
2020/09/29 2,949 3,075 2,940 3,025 348,600
2020/09/28 2,979 3,060 2,810 2,899 339,200
2020/09/25 2,828 2,938 2,826 2,902 335,600
2020/09/24 2,880 2,940 2,739 2,788 427,500
2020/09/23 2,720 2,950 2,711 2,916 588,000
2020/09/18 2,781 2,845 2,686 2,700 301,600
2020/09/17 2,789 2,876 2,675 2,790 399,500
2020/09/16 2,670 2,801 2,650 2,790 428,200
2020/09/15 2,673 2,752 2,628 2,640 465,700
2020/09/14 2,755 2,820 2,591 2,674 862,900
2020/09/11 2,972 3,015 2,667 2,680 1,833,100
2020/09/10 3,340 3,375 3,200 3,220 353,700
2020/09/09 3,110 3,350 3,070 3,270 514,600
2020/09/08 3,320 3,335 3,040 3,170 754,000
2020/09/07 3,490 3,495 3,255 3,315 493,000
2020/09/04 3,750 4,045 3,450 3,490 1,512,100
2020/09/03 3,500 3,955 3,445 3,835 1,285,500
2020/09/02 3,510 3,510 3,210 3,325 571,700
2020/09/01 3,265 3,575 3,265 3,505 321,400
2020/08/31 3,290 3,370 3,190 3,250 256,000
2020/08/28 3,390 3,525 3,020 3,150 523,600
2020/08/27 3,310 3,430 3,230 3,265 273,600
2020/08/26 3,465 3,550 3,330 3,430 302,400
2020/08/25 3,700 3,700 3,400 3,480 484,900
2020/08/24 3,575 3,725 3,365 3,725 472,500
2020/08/21 3,395 3,715 3,280 3,615 511,200
2020/08/20 3,400 3,445 3,240 3,365 354,700
2020/08/19 3,400 3,630 3,315 3,500 492,700
2020/08/18 3,340 3,445 3,215 3,440 360,100
2020/08/17 3,415 3,420 3,160 3,240 682,800
2020/08/14 3,030 3,550 2,963 3,550 1,055,300
2020/08/13 2,906 3,150 2,906 3,030 795,800
2020/08/12 3,010 3,155 2,857 3,010 2,060,700
2020/08/11 3,235 3,335 3,060 3,135 1,954,100
2020/08/07 3,405 3,480 3,045 3,100 2,275,500
2020/08/06 3,680 3,720 3,440 3,525 1,412,600
2020/08/05 4,135 4,265 3,670 3,890 4,243,000
2020/08/04 2,812 2,812 2,812 2,812 4,200
2020/08/03 2,312 2,312 2,312 2,312 4,800
2020/07/31 1,913 1,964 1,825 1,912 242,600
2020/07/30 1,834 1,948 1,793 1,912 213,000
2020/07/29 1,806 1,817 1,753 1,780 89,700
2020/07/28 1,801 1,851 1,771 1,810 122,600
2020/07/27 1,824 1,965 1,824 1,829 165,600
2020/07/22 1,846 1,884 1,759 1,820 163,100
2020/07/21 1,790 1,865 1,750 1,862 119,700
2020/07/20 1,682 1,789 1,650 1,757 162,300
2020/07/17 1,606 1,671 1,573 1,659 133,300
2020/07/16 1,576 1,669 1,533 1,638 203,500
2020/07/15 1,520 1,585 1,501 1,576 120,200
2020/07/14 1,473 1,531 1,440 1,493 64,000
2020/07/13 1,393 1,456 1,367 1,454 42,800
2020/07/10 1,397 1,447 1,344 1,373 50,800
2020/07/09 1,430 1,453 1,390 1,397 34,200
2020/07/08 1,411 1,460 1,387 1,420 34,500
2020/07/07 1,435 1,446 1,367 1,411 86,500
2020/07/06 1,387 1,465 1,349 1,436 69,100
2020/07/03 1,295 1,377 1,295 1,376 40,700
2020/07/02 1,377 1,399 1,267 1,295 130,900
2020/07/01 1,305 1,446 1,305 1,437 110,100
2020/06/30 1,286 1,379 1,275 1,312 99,500
2020/06/29 1,345 1,358 1,251 1,257 129,500
2020/06/26 1,450 1,460 1,352 1,363 183,100
2020/06/25 1,442 1,517 1,416 1,441 129,000
2020/06/24 1,464 1,481 1,420 1,442 131,000
2020/06/23 1,525 1,549 1,433 1,504 194,900
2020/06/22 1,618 1,641 1,487 1,506 237,000
2020/06/19 1,920 1,928 1,591 1,618 301,900
2020/06/18 1,700 1,888 1,650 1,886 110,800
2020/06/17 1,614 1,722 1,595 1,700 57,700
2020/06/16 1,560 1,734 1,537 1,616 185,800
2020/06/15 1,430 1,536 1,391 1,483 114,800
2020/06/12 1,316 1,445 1,295 1,400 36,500
2020/06/11 1,419 1,450 1,345 1,372 30,400
2020/06/10 1,311 1,441 1,311 1,407 53,200
2020/06/09 1,292 1,350 1,259 1,311 28,400
2020/06/08 1,250 1,334 1,230 1,303 39,000
2020/06/05 1,199 1,260 1,189 1,260 28,700
2020/06/04 1,224 1,238 1,179 1,203 32,500
2020/06/03 1,241 1,251 1,204 1,204 31,100
2020/06/02 1,252 1,295 1,231 1,256 33,300
2020/06/01 1,302 1,315 1,222 1,222 32,100
2020/05/29 1,248 1,343 1,218 1,242 40,600
2020/05/28 1,400 1,440 1,250 1,270 51,000
2020/05/27 1,390 1,410 1,302 1,392 37,200
2020/05/26 1,335 1,449 1,298 1,380 91,300
2020/05/25 1,205 1,296 1,198 1,289 57,800
2020/05/22 1,210 1,254 1,192 1,192 70,700
2020/05/21 1,280 1,280 1,191 1,255 74,600
2020/05/20 1,344 1,353 1,282 1,294 71,400
2020/05/19 1,201 1,398 1,200 1,358 209,100
2020/05/18 1,335 1,335 1,050 1,335 616,700
2020/05/15 977 1,042 970 1,035 48,000
2020/05/14 928 992 898 992 24,600
2020/05/13 851 930 851 928 27,200
2020/05/12 894 895 843 859 35,900
2020/05/11 943 943 899 909 24,100
2020/05/08 948 949 912 947 34,900
2020/05/07 1,000 1,000 925 956 49,800
2020/05/01 888 958 839 957 45,700
2020/04/30 912 933 870 918 55,500
2020/04/28 908 910 853 909 112,500
2020/04/27 827 888 808 888 254,500
2020/04/24 637 738 622 738 101,000
2020/04/23 632 644 629 638 4,900
2020/04/22 634 650 607 633 39,900
2020/04/21 620 637 601 627 15,200
2020/04/20 617 624 588 616 47,600
2020/04/17 590 660 588 611 30,000
2020/04/16 590 619 576 600 11,300
2020/04/15 693 695 613 620 38,500
2020/04/14 625 685 590 663 86,200
2020/04/13 515 625 515 625 184,400
2020/04/10 525 525 525 525 33,100
2020/04/09 445 474 441 445 7,400
2020/04/08 411 440 411 432 2,200
2020/04/07 434 434 413 416 2,100
2020/04/06 399 402 398 402 3,000
2020/04/03 409 409 399 399 1,500
2020/04/02 406 419 405 413 6,200
2020/04/01 429 429 419 419 2,300
2020/03/31 422 433 420 429 1,600
2020/03/30 441 452 422 422 11,500
2020/03/27 471 484 452 468 11,000
2020/03/26 450 480 445 471 7,200
2020/03/25 444 458 436 442 17,700
2020/03/24 438 449 431 442 6,100
2020/03/23 423 440 420 440 5,100
2020/03/19 424 426 421 423 3,600
2020/03/18 440 440 421 424 1,800
2020/03/17 421 425 413 416 4,800
2020/03/16 442 450 438 441 3,200
2020/03/13 488 488 438 439 15,600
2020/03/12 491 491 482 488 2,000
2020/03/11 489 505 489 501 3,700
2020/03/10 435 507 435 501 17,600
2020/03/09 483 500 462 477 11,200
2020/03/06 529 529 489 498 5,900
2020/03/05 530 530 515 520 3,000
2020/03/04 488 514 488 510 4,600
2020/03/03 509 510 492 492 2,400
2020/03/02 479 510 474 500 4,600
2020/02/28 509 532 479 479 19,700
2020/02/27 525 534 515 515 11,100
2020/02/26 541 547 526 526 10,700
2020/02/25 540 561 540 540 5,300
2020/02/21 563 569 561 561 1,900
2020/02/20 568 572 565 565 1,100
2020/02/19 581 581 568 568 600
2020/02/18 590 591 545 571 19,100
2020/02/17 584 595 584 588 1,300
2020/02/14 603 603 584 584 5,100
2020/02/13 600 602 573 593 15,300
2020/02/12 602 609 600 600 1,500
2020/02/10 599 609 596 604 2,700
2020/02/07 603 603 600 600 1,000
2020/02/06 622 622 600 602 3,600
2020/02/05 608 620 607 620 1,800
2020/02/04 599 610 599 605 6,900
2020/02/03 639 640 591 599 37,500
2020/01/31 601 615 601 613 13,500
2020/01/30 660 660 600 600 55,700
2020/01/29 654 655 640 652 9,800
2020/01/28 624 649 624 649 15,100
2020/01/27 613 625 613 624 7,900
2020/01/24 612 625 611 611 10,000
2020/01/23 615 615 608 611 3,700
2020/01/22 620 620 610 610 1,600
2020/01/21 619 619 610 612 1,400
2020/01/20 613 625 610 619 5,100
2020/01/17 627 627 608 610 6,400
2020/01/16 638 638 620 620 2,500
2020/01/15 636 640 617 630 7,500
2020/01/14 659 659 595 620 41,800
2020/01/10 667 671 655 659 4,300
2020/01/09 679 680 650 667 10,200
2020/01/08 645 678 633 659 14,600
2020/01/07 632 643 631 633 1,700
2020/01/06 625 639 622 632 8,000

このページの先頭へ