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
2016/12/30 1,155 1,179 1,137 1,178 183,600
2016/12/29 1,129 1,154 1,109 1,152 180,700
2016/12/28 1,098 1,138 1,096 1,133 220,400
2016/12/27 1,111 1,126 1,077 1,089 215,800
2016/12/26 1,060 1,099 1,029 1,099 268,300
2016/12/22 1,058 1,066 1,029 1,038 167,800
2016/12/21 1,078 1,090 1,071 1,075 92,300
2016/12/20 1,063 1,089 1,055 1,087 117,200
2016/12/19 1,090 1,100 1,066 1,079 133,100
2016/12/16 1,100 1,109 1,088 1,095 202,700
2016/12/15 1,101 1,106 1,088 1,095 155,200
2016/12/14 1,127 1,132 1,097 1,104 233,600
2016/12/13 1,094 1,110 1,070 1,102 398,500
2016/12/12 1,028 1,085 1,010 1,077 365,100
2016/12/09 1,015 1,035 1,006 1,021 384,300
2016/12/08 1,055 1,072 1,031 1,042 383,400
2016/12/07 1,090 1,093 1,055 1,070 367,600
2016/12/06 1,130 1,142 1,092 1,095 207,500
2016/12/05 1,120 1,135 1,107 1,126 206,400
2016/12/02 1,175 1,176 1,118 1,128 343,100
2016/12/01 1,207 1,207 1,170 1,181 166,500
2016/11/30 1,205 1,228 1,196 1,206 607,200
2016/11/29 1,195 1,207 1,179 1,205 178,200
2016/11/28 1,211 1,239 1,190 1,214 244,000
2016/11/25 1,250 1,256 1,199 1,212 260,000
2016/11/24 1,300 1,300 1,259 1,263 399,900
2016/11/22 1,260 1,298 1,246 1,294 594,400
2016/11/21 1,193 1,265 1,188 1,258 320,000
2016/11/18 1,200 1,203 1,180 1,193 166,800
2016/11/17 1,152 1,194 1,145 1,187 212,400
2016/11/16 1,104 1,170 1,104 1,155 253,100
2016/11/15 1,115 1,115 1,064 1,100 201,000
2016/11/14 1,098 1,131 1,077 1,110 226,200
2016/11/11 1,156 1,159 1,093 1,103 233,500
2016/11/10 1,157 1,186 1,135 1,165 205,500
2016/11/09 1,185 1,195 1,093 1,134 317,100
2016/11/08 1,168 1,191 1,145 1,158 147,100
2016/11/07 1,133 1,174 1,124 1,168 261,100
2016/11/04 1,113 1,150 1,091 1,142 303,300
2016/11/02 1,180 1,194 1,130 1,148 367,400
2016/11/01 1,212 1,231 1,193 1,214 343,700
2016/10/31 1,195 1,245 1,191 1,242 676,200
2016/10/28 1,185 1,208 1,147 1,190 519,200
2016/10/27 1,174 1,219 1,159 1,179 594,100
2016/10/26 1,100 1,137 1,090 1,135 242,200
2016/10/25 1,111 1,116 1,077 1,107 169,300
2016/10/24 1,083 1,129 1,072 1,120 209,000
2016/10/21 1,120 1,120 1,072 1,078 262,600
2016/10/20 1,137 1,154 1,104 1,130 251,700
2016/10/19 1,120 1,165 1,120 1,137 304,700
2016/10/18 1,079 1,120 1,065 1,114 346,100
2016/10/17 1,095 1,129 1,070 1,091 537,200
2016/10/14 1,017 1,084 1,011 1,057 446,000
2016/10/13 958 988 958 980 108,800
2016/10/12 953 976 949 957 130,600
2016/10/11 969 986 948 962 178,400
2016/10/07 988 993 957 984 200,700
2016/10/06 975 1,009 951 996 221,300
2016/10/05 1,035 1,039 972 980 260,500
2016/10/04 1,030 1,042 1,019 1,035 165,900
2016/10/03 1,000 1,038 1,000 1,036 295,700
2016/09/30 937 991 937 985 224,800
2016/09/29 971 975 942 960 166,500
2016/09/28 938 974 920 971 137,100
2016/09/27 925 945 903 945 101,800
2016/09/26 917 935 916 932 95,800
2016/09/23 920 921 893 918 245,300
2016/09/21 900 915 883 899 86,800
2016/09/20 875 913 875 899 112,900
2016/09/16 900 901 868 875 541,800
2016/09/15 890 910 890 903 177,400
2016/09/14 907 928 900 922 153,800
2016/09/13 915 919 903 909 73,900
2016/09/12 920 926 895 901 89,300
2016/09/09 923 941 917 935 82,700
2016/09/08 944 950 916 935 218,300
2016/09/07 922 984 920 967 295,300
2016/09/06 875 929 875 927 91,800
2016/09/05 902 902 876 879 130,700
2016/09/02 870 913 870 911 131,600
2016/09/01 880 881 857 872 113,700
2016/08/31 885 888 851 880 269,200
2016/08/30 900 918 888 910 90,800
2016/08/29 921 922 882 890 119,600
2016/08/29 1 -> 3.00 分割
2016/08/26 2,795 2,813 2,768 2,786 51,500
2016/08/25 2,770 2,799 2,751 2,758 21,400
2016/08/24 2,743 2,780 2,740 2,756 36,600
2016/08/23 2,656 2,772 2,650 2,743 44,400
2016/08/22 2,664 2,668 2,589 2,657 98,500
2016/08/19 2,651 2,651 2,576 2,603 33,900
2016/08/18 2,707 2,726 2,612 2,625 37,200
2016/08/17 2,753 2,794 2,701 2,708 34,800
2016/08/16 2,776 2,781 2,713 2,753 46,300
2016/08/15 2,795 2,799 2,742 2,753 17,400
2016/08/12 2,723 2,790 2,683 2,770 38,300
2016/08/10 2,690 2,787 2,662 2,728 62,600
2016/08/09 2,555 2,750 2,514 2,688 127,500
2016/08/08 2,704 2,705 2,489 2,505 254,900
2016/08/05 2,739 2,775 2,654 2,687 108,100
2016/08/04 2,918 2,918 2,751 2,781 59,400
2016/08/03 2,905 2,956 2,865 2,868 37,500
2016/08/02 3,000 3,040 2,949 2,988 62,700
2016/08/01 3,025 3,050 2,983 3,045 62,800
2016/07/29 2,908 3,065 2,906 3,050 158,600
2016/07/28 2,902 2,928 2,834 2,898 106,700
2016/07/27 2,900 2,934 2,791 2,824 79,600
2016/07/26 2,843 2,900 2,800 2,883 89,600
2016/07/25 2,760 2,850 2,716 2,793 96,600
2016/07/22 2,728 2,755 2,667 2,679 79,700
2016/07/21 2,831 2,860 2,712 2,728 200,000
2016/07/20 2,796 2,867 2,771 2,865 108,700
2016/07/19 2,795 2,855 2,748 2,823 215,600
2016/07/15 2,921 2,921 2,710 2,745 334,400
2016/07/14 3,020 3,055 2,863 2,996 238,000
2016/07/13 3,185 3,190 2,944 3,070 231,200
2016/07/12 3,130 3,195 3,035 3,185 142,500
2016/07/11 3,045 3,090 3,010 3,070 79,100
2016/07/08 3,040 3,115 2,984 2,996 122,300
2016/07/07 3,025 3,055 2,961 2,972 78,500
2016/07/06 3,035 3,050 2,950 2,991 76,800
2016/07/05 3,075 3,110 3,020 3,105 72,600
2016/07/04 3,080 3,080 3,030 3,060 45,600
2016/07/01 3,050 3,085 3,005 3,020 96,500
2016/06/30 2,910 3,055 2,910 3,010 156,700
2016/06/29 2,817 2,860 2,774 2,835 92,200
2016/06/28 2,713 2,767 2,695 2,740 61,000
2016/06/27 2,659 2,845 2,644 2,797 79,500
2016/06/24 2,888 2,888 2,592 2,640 203,000
2016/06/23 2,880 2,880 2,771 2,809 84,600
2016/06/22 2,880 2,935 2,858 2,886 58,100
2016/06/21 2,931 2,950 2,870 2,886 90,300
2016/06/20 2,922 3,010 2,922 2,926 39,600
2016/06/17 2,990 3,070 2,890 2,910 84,700
2016/06/16 3,200 3,200 2,962 2,981 90,200
2016/06/15 3,235 3,345 3,155 3,170 162,700
2016/06/14 3,095 3,200 2,966 3,080 81,100
2016/06/13 3,240 3,240 3,100 3,125 98,500
2016/06/10 3,280 3,305 3,190 3,295 148,900
2016/06/09 3,090 3,200 3,070 3,140 54,700
2016/06/08 3,165 3,165 3,065 3,090 39,400
2016/06/07 3,030 3,125 3,030 3,115 32,200
2016/06/06 2,941 3,085 2,934 3,060 72,700
2016/06/03 3,000 3,015 2,920 2,991 90,400
2016/06/02 3,145 3,170 2,998 3,010 60,800
2016/06/01 3,195 3,195 3,070 3,115 56,600
2016/05/31 3,195 3,200 3,165 3,195 76,900
2016/05/30 3,125 3,180 3,075 3,170 60,600
2016/05/27 3,065 3,120 3,025 3,075 30,100
2016/05/26 3,015 3,115 2,984 3,045 72,400
2016/05/25 3,160 3,165 2,950 2,974 128,600
2016/05/24 3,045 3,200 3,045 3,175 110,000
2016/05/23 3,040 3,140 3,025 3,035 47,000
2016/05/20 3,060 3,155 3,035 3,060 71,800
2016/05/19 3,170 3,205 3,055 3,130 73,800
2016/05/18 3,045 3,235 3,030 3,150 169,300
2016/05/17 2,895 3,035 2,881 2,962 103,200
2016/05/16 3,065 3,145 2,920 2,924 126,500
2016/05/13 3,110 3,200 3,035 3,135 103,600
2016/05/12 3,200 3,225 3,150 3,160 107,700
2016/05/11 3,085 3,245 3,070 3,235 227,900
2016/05/10 3,165 3,175 3,105 3,125 157,100
2016/05/09 3,000 3,145 2,992 3,095 299,000
2016/05/06 2,970 3,040 2,936 2,979 185,000
2016/05/02 2,775 2,997 2,758 2,939 196,100
2016/04/28 2,940 2,946 2,776 2,866 153,600
2016/04/27 2,898 2,977 2,870 2,954 278,700
2016/04/26 2,836 2,948 2,736 2,863 359,600
2016/04/25 2,871 2,871 2,773 2,786 128,400
2016/04/22 2,800 2,909 2,800 2,874 257,100
2016/04/21 2,720 2,848 2,709 2,839 343,700
2016/04/20 2,700 2,708 2,663 2,684 132,400
2016/04/19 2,650 2,720 2,614 2,653 179,000
2016/04/18 2,388 2,635 2,388 2,589 350,400
2016/04/15 2,364 2,459 2,335 2,443 218,200
2016/04/14 2,477 2,496 2,401 2,428 146,400
2016/04/13 2,407 2,462 2,373 2,453 169,200
2016/04/12 2,580 2,580 2,353 2,361 289,200
2016/04/11 2,451 2,500 2,360 2,495 163,400
2016/04/08 2,326 2,418 2,307 2,401 130,900
2016/04/07 2,345 2,404 2,233 2,391 201,400
2016/04/06 2,315 2,377 2,255 2,349 213,400
2016/04/05 2,523 2,526 2,283 2,297 300,300
2016/04/04 2,590 2,609 2,514 2,532 175,100
2016/04/01 2,759 2,761 2,552 2,578 372,200
2016/03/31 2,874 2,906 2,784 2,833 182,200
2016/03/30 2,899 2,955 2,882 2,916 174,700
2016/03/29 2,811 2,919 2,811 2,899 98,900
2016/03/28 2,865 2,883 2,712 2,805 137,200
2016/03/25 2,854 2,903 2,824 2,885 215,800
2016/03/24 2,777 2,844 2,753 2,807 148,500
2016/03/23 2,700 2,765 2,674 2,728 98,000
2016/03/22 2,781 2,782 2,650 2,685 119,100
2016/03/18 2,631 2,731 2,625 2,698 157,100
2016/03/17 2,899 2,899 2,603 2,626 329,800
2016/03/16 2,919 2,932 2,871 2,900 195,900
2016/03/15 2,942 2,950 2,865 2,928 231,800
2016/03/14 2,927 3,015 2,927 2,976 200,900
2016/03/11 2,770 2,888 2,760 2,842 142,200
2016/03/10 2,729 2,870 2,722 2,818 208,400
2016/03/09 2,760 2,860 2,665 2,729 204,700
2016/03/08 2,645 2,790 2,638 2,748 169,800
2016/03/07 2,738 2,738 2,613 2,634 171,400
2016/03/04 2,492 2,765 2,470 2,738 415,100
2016/03/03 2,409 2,434 2,387 2,418 43,800
2016/03/02 2,460 2,470 2,386 2,409 70,500
2016/03/01 2,350 2,469 2,350 2,424 94,700
2016/02/29 2,485 2,495 2,331 2,338 137,900
2016/02/26 2,248 2,348 2,243 2,262 76,800
2016/02/25 2,281 2,330 2,200 2,232 65,300
2016/02/24 2,258 2,388 2,232 2,300 77,500
2016/02/23 2,588 2,588 2,275 2,291 170,400
2016/02/22 2,360 2,588 2,354 2,588 276,900
2016/02/19 2,202 2,375 2,192 2,359 111,600
2016/02/18 2,169 2,281 2,169 2,203 90,200
2016/02/17 2,104 2,191 2,087 2,155 55,300
2016/02/16 2,043 2,199 2,043 2,137 122,000
2016/02/15 2,038 2,124 2,002 2,041 98,200
2016/02/12 1,980 2,150 1,925 2,088 154,100
2016/02/10 2,095 2,154 2,017 2,080 100,700
2016/02/09 2,162 2,172 2,055 2,095 62,400
2016/02/08 2,200 2,227 2,153 2,184 96,000
2016/02/05 2,198 2,338 2,198 2,299 106,100
2016/02/04 2,348 2,348 2,251 2,256 93,300
2016/02/03 2,186 2,327 2,171 2,288 119,700
2016/02/02 2,240 2,285 2,214 2,233 44,200
2016/02/01 2,200 2,306 2,200 2,240 132,100
2016/01/29 2,080 2,199 2,062 2,165 111,100
2016/01/28 2,090 2,090 2,012 2,072 104,900
2016/01/27 2,058 2,154 2,058 2,115 98,000
2016/01/26 2,044 2,097 2,014 2,020 64,000
2016/01/25 2,080 2,104 2,027 2,100 95,000
2016/01/22 1,925 2,050 1,921 2,005 104,300
2016/01/21 1,998 2,052 1,902 1,914 98,500
2016/01/20 2,150 2,175 1,990 1,998 114,300
2016/01/19 2,133 2,160 2,077 2,120 99,900
2016/01/18 1,970 2,150 1,969 2,133 132,300
2016/01/15 2,054 2,067 1,975 2,008 94,300
2016/01/14 1,900 1,927 1,842 1,884 62,500
2016/01/13 1,880 2,000 1,876 1,982 72,500
2016/01/12 1,870 1,905 1,827 1,844 65,700
2016/01/08 1,998 1,998 1,902 1,910 42,000
2016/01/07 1,978 2,033 1,960 1,990 51,500
2016/01/06 2,083 2,083 1,969 1,982 51,200
2016/01/05 2,059 2,107 2,044 2,083 40,400
2016/01/04 2,185 2,185 2,061 2,097 38,500

このページの先頭へ