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

ベクトル(6058)の株価時系列情報

ベクトル(6058)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
2013/12/30 3,885 4,445 3,885 4,400 130,300
2013/12/27 3,740 4,005 3,680 3,745 76,100
2013/12/26 3,440 3,945 3,415 3,850 103,800
2013/12/25 3,230 3,470 3,230 3,370 30,900
2013/12/24 3,330 3,375 3,230 3,250 27,800
2013/12/20 3,370 3,400 3,320 3,330 14,600
2013/12/19 3,485 3,525 3,360 3,410 31,500
2013/12/18 3,430 3,580 3,400 3,450 64,200
2013/12/17 3,315 3,420 3,300 3,300 24,100
2013/12/16 3,515 3,520 3,310 3,310 29,600
2013/12/13 3,410 3,515 3,385 3,505 29,900
2013/12/12 3,435 3,500 3,340 3,410 34,700
2013/12/11 3,480 3,495 3,435 3,435 15,700
2013/12/10 3,600 3,665 3,490 3,500 30,400
2013/12/09 3,580 3,700 3,580 3,640 22,600
2013/12/06 3,640 3,680 3,565 3,580 47,600
2013/12/05 3,765 3,900 3,570 3,610 43,300
2013/12/04 3,690 3,715 3,555 3,700 21,100
2013/12/03 3,800 3,840 3,650 3,715 33,000
2013/12/02 3,750 3,785 3,650 3,765 50,100
2013/11/29 3,375 3,620 3,320 3,565 58,800
2013/11/28 3,250 3,390 3,200 3,335 13,700
2013/11/27 3,285 3,320 3,200 3,210 7,800
2013/11/26 3,150 3,375 3,120 3,300 23,300
2013/11/25 3,290 3,290 3,135 3,165 15,700
2013/11/22 3,340 3,400 3,165 3,210 27,600
2013/11/21 3,350 3,385 3,325 3,375 12,100
2013/11/20 3,400 3,400 3,320 3,320 27,200
2013/11/19 3,565 3,565 3,350 3,410 30,700
2013/11/18 3,620 3,650 3,490 3,530 35,300
2013/11/15 3,610 3,775 3,540 3,550 43,800
2013/11/14 3,730 3,860 3,620 3,660 55,700
2013/11/13 3,690 3,800 3,630 3,665 35,600
2013/11/12 3,400 3,720 3,400 3,620 53,800
2013/11/11 3,540 3,780 3,410 3,435 112,500
2013/11/08 3,395 3,515 3,310 3,470 31,900
2013/11/07 3,500 3,585 3,405 3,420 20,400
2013/11/06 3,385 3,575 3,360 3,500 13,500
2013/11/05 3,440 3,500 3,310 3,455 20,600
2013/11/01 3,585 3,585 3,175 3,375 58,500
2013/10/31 3,450 3,640 3,440 3,495 46,200
2013/10/30 3,700 3,700 3,365 3,435 130,700
2013/10/29 3,715 4,085 3,700 3,805 77,500
2013/10/28 4,080 4,470 3,845 3,855 240,700
2013/10/25 3,800 4,165 3,560 3,870 202,100
2013/10/24 3,175 3,970 3,160 3,970 202,900
2013/10/23 3,490 3,590 3,205 3,270 62,800
2013/10/22 3,300 3,440 3,105 3,365 65,100
2013/10/21 3,150 3,450 3,130 3,175 106,400
2013/10/18 2,853 3,230 2,853 3,050 103,400
2013/10/17 2,770 2,859 2,737 2,803 17,900
2013/10/16 2,756 2,793 2,700 2,706 21,800
2013/10/15 2,871 2,910 2,779 2,800 60,500
2013/10/11 2,960 2,975 2,845 2,905 32,700
2013/10/10 2,688 2,947 2,688 2,860 47,500
2013/10/09 2,606 2,723 2,606 2,702 7,300
2013/10/08 2,592 2,683 2,564 2,621 9,000
2013/10/07 2,557 2,700 2,553 2,668 12,100
2013/10/04 2,625 2,625 2,530 2,556 9,700
2013/10/03 2,634 2,693 2,607 2,635 4,400
2013/10/02 2,615 2,680 2,600 2,634 10,700
2013/10/01 2,699 2,770 2,645 2,648 12,700
2013/09/30 2,730 2,731 2,645 2,665 10,200
2013/09/27 2,731 2,798 2,625 2,710 37,700
2013/09/26 2,679 2,845 2,520 2,818 43,100
2013/09/25 2,598 2,798 2,531 2,579 33,300
2013/09/24 2,629 2,629 2,556 2,585 6,800
2013/09/20 2,671 2,671 2,600 2,639 7,400
2013/09/19 2,773 2,797 2,670 2,671 11,900
2013/09/18 2,677 2,780 2,593 2,773 31,000
2013/09/17 2,570 2,599 2,517 2,558 7,100
2013/09/13 2,450 2,564 2,450 2,500 10,500
2013/09/12 2,450 2,450 2,415 2,419 6,900
2013/09/11 2,449 2,449 2,393 2,397 6,300
2013/09/10 2,401 2,415 2,324 2,399 11,000
2013/09/09 2,488 2,488 2,400 2,444 6,300
2013/09/06 2,485 2,485 2,340 2,370 11,700
2013/09/05 2,450 2,555 2,430 2,455 21,200
2013/09/04 2,420 2,466 2,370 2,371 13,100
2013/09/03 2,290 2,484 2,260 2,450 18,900
2013/09/02 2,176 2,280 2,176 2,222 11,000
2013/08/30 2,235 2,245 2,185 2,216 13,400
2013/08/29 2,200 2,243 2,169 2,185 15,400
2013/08/28 2,240 2,290 2,192 2,192 18,400
2013/08/27 2,372 2,372 2,300 2,340 14,900
2013/08/26 2,429 2,485 2,316 2,394 25,600
2013/08/23 2,600 2,623 2,455 2,479 20,200
2013/08/22 2,570 2,779 2,520 2,526 30,500
2013/08/21 2,580 2,880 2,492 2,620 113,500
2013/08/20 2,305 2,815 2,293 2,530 182,200
2013/08/19 2,344 2,415 2,281 2,315 10,800
2013/08/16 2,430 2,440 2,335 2,344 12,500
2013/08/15 2,310 2,500 2,310 2,443 19,000
2013/08/14 2,450 2,477 2,334 2,405 21,700
2013/08/13 2,230 2,339 2,191 2,339 17,300
2013/08/12 2,366 2,390 2,155 2,170 47,000
2013/08/09 2,490 2,579 2,452 2,466 19,300
2013/08/08 2,530 2,570 2,461 2,466 20,100
2013/08/07 2,730 2,730 2,578 2,611 22,500
2013/08/06 2,610 2,863 2,548 2,719 71,400
2013/08/05 2,557 2,650 2,532 2,554 21,200
2013/08/02 2,419 2,635 2,406 2,557 41,700
2013/08/01 2,445 2,577 2,330 2,390 77,600
2013/07/31 2,939 2,945 2,545 2,545 108,900
2013/07/30 3,110 3,370 2,731 3,030 235,400
2013/07/29 3,320 3,320 3,320 3,320 119,300
2013/07/26 2,350 2,820 2,280 2,820 107,500
2013/07/25 2,210 2,361 2,204 2,320 11,100
2013/07/24 2,231 2,300 2,231 2,251 4,000
2013/07/23 2,198 2,260 2,161 2,250 3,800
2013/07/22 2,290 2,290 2,120 2,148 5,900
2013/07/19 2,260 2,290 2,226 2,240 8,100
2013/07/18 2,200 2,314 2,182 2,310 8,200
2013/07/17 2,291 2,300 2,224 2,224 13,000
2013/07/16 2,350 2,410 2,281 2,380 25,400
2013/07/12 2,360 2,449 2,360 2,435 17,600
2013/07/11 2,250 2,360 2,250 2,311 10,700
2013/07/10 2,440 2,440 2,314 2,382 15,400
2013/07/09 2,250 2,390 2,232 2,390 14,600
2013/07/08 2,225 2,235 2,180 2,200 10,200
2013/07/05 2,020 2,225 2,020 2,175 16,300
2013/07/04 1,990 1,999 1,966 1,999 5,300
2013/07/03 2,000 2,000 1,920 1,972 8,600
2013/07/02 1,910 1,960 1,887 1,960 10,900
2013/07/01 1,919 1,939 1,875 1,911 9,300
2013/06/28 1,790 1,892 1,790 1,879 3,600
2013/06/27 1,743 1,800 1,712 1,783 9,200
2013/06/26 1,920 1,920 1,770 1,770 10,400
2013/06/25 1,907 1,907 1,811 1,840 7,400
2013/06/24 2,020 2,020 1,940 1,940 4,500
2013/06/21 1,900 1,962 1,870 1,949 8,500
2013/06/20 2,064 2,120 1,980 2,000 9,500
2013/06/19 2,103 2,120 1,969 2,014 8,700
2013/06/18 2,000 2,060 1,962 2,053 10,800
2013/06/17 1,850 1,927 1,850 1,927 6,500
2013/06/14 1,890 1,895 1,822 1,846 4,100
2013/06/13 1,820 1,839 1,785 1,800 6,700
2013/06/12 1,783 1,887 1,783 1,887 4,700
2013/06/11 1,926 1,926 1,818 1,860 11,000
2013/06/10 1,813 1,870 1,733 1,840 20,200
2013/06/07 1,750 1,750 1,552 1,613 30,700
2013/06/06 2,003 2,030 1,694 1,750 25,300
2013/06/05 2,194 2,194 2,030 2,030 6,500
2013/06/04 2,100 2,179 2,010 2,179 10,900
2013/06/03 2,270 2,289 2,051 2,150 11,700
2013/05/31 2,450 2,450 2,207 2,230 15,300
2013/05/30 2,350 2,350 2,220 2,230 8,900
2013/05/29 2,300 2,484 2,220 2,300 34,800
2013/05/28 2,125 2,125 2,011 2,084 8,700
2013/05/27 2,052 2,185 2,050 2,160 14,000
2013/05/24 2,250 2,300 1,938 2,050 46,400
2013/05/23 2,480 2,480 2,186 2,250 16,700
2013/05/22 2,571 2,588 2,415 2,430 14,100
2013/05/21 2,648 2,720 2,555 2,570 22,600
2013/05/20 2,600 2,645 2,500 2,600 16,100
2013/05/17 2,450 2,600 2,403 2,493 13,100
2013/05/16 2,449 2,499 2,080 2,499 31,800
2013/05/15 2,688 2,688 2,380 2,380 35,100
2013/05/14 2,463 2,697 2,425 2,697 24,100
2013/05/13 2,595 2,601 2,480 2,482 31,700
2013/05/10 2,600 2,664 2,501 2,589 25,600
2013/05/09 2,779 2,817 2,610 2,620 28,400
2013/05/08 2,745 2,880 2,678 2,798 39,100
2013/05/07 2,775 2,800 2,700 2,733 36,000
2013/05/02 2,600 2,680 2,535 2,625 32,800
2013/05/01 2,435 2,535 2,420 2,535 21,500
2013/04/30 2,220 2,373 2,201 2,373 16,200
2013/04/26 2,300 2,380 2,271 2,317 18,600
2013/04/25 2,490 2,500 2,280 2,450 47,100
2013/04/24 2,555 2,600 2,415 2,450 56,200
2013/04/23 2,300 2,575 2,250 2,455 61,600
2013/04/22 2,150 2,265 2,112 2,220 31,900
2013/04/19 2,043 2,288 2,043 2,195 37,100
2013/04/18 2,050 2,194 1,986 2,000 59,100
2013/04/17 1,859 2,100 1,830 2,020 70,900
2013/04/16 1,795 1,815 1,710 1,790 28,100
2013/04/15 1,807 1,839 1,762 1,824 91,000
2013/04/12 1,625 1,690 1,625 1,652 17,500
2013/04/11 1,690 1,700 1,650 1,651 17,200
2013/04/10 1,690 1,714 1,671 1,698 11,200
2013/04/09 1,700 1,700 1,627 1,678 15,900
2013/04/08 1,699 1,700 1,649 1,695 17,000
2013/04/05 1,650 1,679 1,621 1,665 9,800
2013/04/04 1,650 1,699 1,556 1,590 21,600
2013/04/03 1,615 1,679 1,615 1,640 17,500
2013/04/02 1,540 1,625 1,422 1,575 32,200
2013/04/01 1,850 1,850 1,621 1,666 32,400
2013/03/29 1,830 1,830 1,731 1,830 26,500
2013/03/28 1,800 1,814 1,753 1,800 14,500
2013/03/27 1,800 1,815 1,785 1,800 13,800
2013/03/26 1,798 1,798 1,758 1,783 7,000
2013/03/25 1,800 1,800 1,743 1,770 18,200
2013/03/22 1,794 1,800 1,760 1,790 12,100
2013/03/21 1,810 1,823 1,780 1,800 30,400
2013/03/19 1,855 1,855 1,780 1,800 34,300
2013/03/18 1,746 1,805 1,700 1,790 35,400
2013/03/15 1,672 1,767 1,672 1,712 30,300
2013/03/14 1,680 1,690 1,640 1,690 23,600
2013/03/13 1,700 1,700 1,647 1,685 16,600
2013/03/12 1,659 1,690 1,612 1,670 14,900
2013/03/11 1,740 1,757 1,631 1,658 48,000
2013/03/08 1,885 1,941 1,651 1,758 46,000
2013/03/07 1,768 2,033 1,740 1,880 68,000
2013/03/06 1,736 1,736 1,650 1,725 32,800
2013/03/05 1,745 1,831 1,670 1,730 112,800
2013/03/04 1,500 1,709 1,475 1,709 127,300
2013/03/01 1,469 1,510 1,409 1,409 26,700
2013/02/28 1,480 1,520 1,450 1,455 12,600
2013/02/27 1,443 1,528 1,428 1,492 17,800
2013/02/26 1,400 1,435 1,373 1,422 17,800
2013/02/25 1,440 1,460 1,410 1,442 25,500
2013/02/22 1,410 1,437 1,400 1,422 15,900
2013/02/21 1,420 1,438 1,405 1,408 9,000
2013/02/20 1,386 1,420 1,375 1,410 7,700
2013/02/19 1,390 1,412 1,370 1,400 23,400
2013/02/18 1,330 1,365 1,322 1,330 14,600
2013/02/15 1,428 1,428 1,236 1,300 34,800
2013/02/14 1,410 1,479 1,410 1,429 15,800
2013/02/13 1,421 1,453 1,391 1,400 15,200
2013/02/12 1,630 1,630 1,363 1,464 53,200
2013/02/08 1,665 1,680 1,630 1,630 14,900
2013/02/07 1,650 1,670 1,638 1,670 20,000
2013/02/06 1,618 1,699 1,618 1,695 22,000
2013/02/05 1,620 1,690 1,596 1,619 28,500
2013/02/04 1,820 1,830 1,641 1,700 65,000
2013/02/01 1,514 1,740 1,514 1,698 112,000
2013/01/31 1,387 1,665 1,387 1,512 92,100
2013/01/30 1,380 1,383 1,327 1,383 12,800
2013/01/29 1,365 1,389 1,335 1,373 10,900
2013/01/28 1,350 1,380 1,325 1,365 8,000
2013/01/25 1,300 1,325 1,298 1,325 3,400
2013/01/24 1,290 1,296 1,275 1,277 8,800
2013/01/23 1,301 1,337 1,286 1,286 6,100
2013/01/22 1,361 1,361 1,300 1,300 23,400
2013/01/21 1,389 1,394 1,330 1,340 23,000
2013/01/18 1,350 1,373 1,330 1,373 20,900
2013/01/17 1,380 1,380 1,273 1,300 27,700
2013/01/16 1,301 1,374 1,301 1,368 36,000
2013/01/15 1,201 1,277 1,200 1,277 34,900
2013/01/11 1,166 1,172 1,125 1,150 12,800
2013/01/10 1,192 1,196 1,173 1,173 9,400
2013/01/09 1,143 1,174 1,143 1,170 6,500
2013/01/08 1,155 1,157 1,085 1,127 13,500
2013/01/07 1,201 1,206 1,175 1,185 19,200
2013/01/04 1,106 1,147 1,095 1,147 12,900

このページの先頭へ