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 |
|---|---|---|---|---|---|
| 2025/08/01 | 119 | 120 | 117 | 120 | 130,200 |
| 2025/07/31 | 120 | 120 | 115 | 119 | 580,100 |
| 2025/07/30 | 138 | 142 | 117 | 119 | 4,018,900 |
| 2025/07/29 | 135 | 135 | 128 | 130 | 176,900 |
| 2025/07/28 | 132 | 135 | 132 | 135 | 86,400 |
| 2025/07/25 | 133 | 134 | 131 | 133 | 88,600 |
| 2025/07/24 | 134 | 137 | 133 | 134 | 82,500 |
| 2025/07/23 | 128 | 138 | 127 | 134 | 390,100 |
| 2025/07/22 | 132 | 132 | 127 | 128 | 264,900 |
| 2025/07/18 | 135 | 138 | 128 | 131 | 491,400 |
| 2025/07/17 | 131 | 134 | 128 | 132 | 136,600 |
| 2025/07/16 | 129 | 131 | 127 | 130 | 151,900 |
| 2025/07/15 | 137 | 137 | 128 | 129 | 121,700 |
| 2025/07/14 | 136 | 137 | 135 | 135 | 184,300 |
| 2025/07/11 | 136 | 136 | 133 | 136 | 227,800 |
| 2025/07/10 | 144 | 144 | 136 | 136 | 200,100 |
| 2025/07/09 | 136 | 146 | 134 | 145 | 547,900 |
| 2025/07/08 | 131 | 136 | 129 | 136 | 325,200 |
| 2025/07/07 | 128 | 134 | 127 | 131 | 213,600 |
| 2025/07/04 | 128 | 131 | 127 | 129 | 173,300 |
| 2025/07/03 | 128 | 130 | 126 | 127 | 63,900 |
| 2025/07/02 | 130 | 130 | 125 | 128 | 97,700 |
| 2025/07/01 | 135 | 135 | 129 | 129 | 147,600 |
| 2025/06/30 | 134 | 137 | 132 | 134 | 155,800 |
| 2025/06/27 | 134 | 135 | 129 | 131 | 137,400 |
| 2025/06/26 | 133 | 135 | 131 | 133 | 95,600 |
| 2025/06/25 | 139 | 139 | 130 | 132 | 267,300 |
| 2025/06/24 | 137 | 143 | 135 | 139 | 365,100 |
| 2025/06/23 | 137 | 141 | 131 | 136 | 353,500 |
| 2025/06/20 | 145 | 147 | 136 | 139 | 587,000 |
| 2025/06/19 | 143 | 154 | 143 | 148 | 878,300 |
| 2025/06/18 | 146 | 154 | 144 | 145 | 781,800 |
| 2025/06/17 | 151 | 151 | 141 | 147 | 1,417,800 |
| 2025/06/16 | 191 | 203 | 149 | 151 | 7,342,000 |
| 2025/06/13 | 140 | 189 | 136 | 189 | 4,681,200 |
| 2025/06/12 | 138 | 143 | 136 | 139 | 205,700 |
| 2025/06/11 | 139 | 141 | 137 | 138 | 211,300 |
| 2025/06/10 | 129 | 145 | 129 | 139 | 456,200 |
| 2025/06/09 | 127 | 133 | 127 | 129 | 139,700 |
| 2025/06/06 | 127 | 131 | 125 | 126 | 107,000 |
| 2025/06/05 | 122 | 130 | 122 | 128 | 149,300 |
| 2025/06/04 | 128 | 128 | 120 | 124 | 281,300 |
| 2025/06/03 | 140 | 140 | 127 | 128 | 325,700 |
| 2025/06/02 | 147 | 147 | 135 | 139 | 386,700 |
| 2025/05/30 | 147 | 154 | 142 | 148 | 398,200 |
| 2025/05/29 | 150 | 151 | 145 | 147 | 423,100 |
| 2025/05/28 | 141 | 149 | 137 | 149 | 566,500 |
| 2025/05/27 | 133 | 138 | 133 | 137 | 251,500 |
| 2025/05/26 | 129 | 138 | 129 | 134 | 257,300 |
| 2025/05/23 | 136 | 140 | 127 | 128 | 290,000 |
| 2025/05/22 | 129 | 138 | 128 | 136 | 599,800 |
| 2025/05/21 | 140 | 141 | 123 | 127 | 761,000 |
| 2025/05/20 | 131 | 142 | 130 | 141 | 464,600 |
| 2025/05/19 | 139 | 140 | 127 | 130 | 459,600 |
| 2025/05/16 | 136 | 151 | 134 | 142 | 1,575,100 |
| 2025/05/15 | 124 | 134 | 124 | 131 | 835,200 |
| 2025/05/14 | 126 | 142 | 122 | 124 | 2,875,600 |
| 2025/05/13 | 120 | 128 | 117 | 125 | 855,700 |
| 2025/05/12 | 115 | 125 | 114 | 118 | 1,483,600 |
| 2025/05/09 | 119 | 119 | 110 | 115 | 1,033,000 |
| 2025/05/08 | 121 | 123 | 111 | 120 | 1,109,700 |
| 2025/05/07 | 123 | 137 | 120 | 123 | 2,421,800 |
| 2025/05/02 | 119 | 163 | 114 | 126 | 15,816,900 |
| 2025/05/01 | 92 | 120 | 89 | 119 | 4,803,400 |
| 2025/04/30 | 81 | 96 | 80 | 93 | 6,268,900 |
| 2025/04/28 | 81 | 87 | 80 | 80 | 2,588,800 |
| 2025/04/25 | 83 | 84 | 81 | 81 | 253,600 |
| 2025/04/24 | 85 | 85 | 82 | 84 | 435,800 |
| 2025/04/23 | 81 | 96 | 80 | 85 | 6,376,100 |
| 2025/04/22 | 79 | 90 | 78 | 79 | 2,898,900 |
| 2025/04/21 | 78 | 85 | 78 | 78 | 602,400 |
| 2025/04/18 | 76 | 79 | 75 | 77 | 179,200 |
| 2025/04/17 | 80 | 81 | 75 | 75 | 346,800 |
| 2025/04/16 | 88 | 88 | 76 | 79 | 1,475,200 |
| 2025/04/15 | 77 | 102 | 76 | 83 | 8,575,200 |
| 2025/04/14 | 75 | 96 | 74 | 74 | 4,388,100 |
| 2025/04/11 | 73 | 75 | 73 | 75 | 45,400 |
| 2025/04/10 | 74 | 77 | 73 | 74 | 126,900 |
| 2025/04/09 | 71 | 71 | 68 | 69 | 66,400 |
| 2025/04/08 | 70 | 73 | 69 | 71 | 246,200 |
| 2025/04/07 | 71 | 71 | 65 | 67 | 417,700 |
| 2025/04/04 | 76 | 76 | 72 | 75 | 152,100 |
| 2025/04/03 | 78 | 81 | 76 | 78 | 229,100 |
| 2025/04/02 | 84 | 89 | 78 | 78 | 1,164,000 |
| 2025/04/01 | 87 | 109 | 82 | 84 | 4,348,600 |
| 2025/03/31 | 88 | 88 | 85 | 87 | 102,100 |
| 2025/03/28 | 90 | 90 | 88 | 90 | 11,000 |
| 2025/03/27 | 88 | 91 | 88 | 90 | 39,900 |
| 2025/03/26 | 88 | 90 | 87 | 89 | 89,200 |
| 2025/03/25 | 87 | 90 | 87 | 87 | 62,000 |
| 2025/03/24 | 88 | 97 | 85 | 88 | 796,100 |
| 2025/03/21 | 89 | 89 | 87 | 87 | 74,200 |
| 2025/03/19 | 90 | 91 | 89 | 90 | 50,700 |
| 2025/03/18 | 87 | 91 | 87 | 90 | 113,500 |
| 2025/03/17 | 87 | 99 | 84 | 87 | 563,200 |
| 2025/03/14 | 88 | 88 | 86 | 86 | 51,600 |
| 2025/03/13 | 87 | 87 | 86 | 87 | 29,500 |
| 2025/03/12 | 88 | 88 | 86 | 88 | 48,300 |
| 2025/03/11 | 86 | 88 | 86 | 88 | 48,300 |
| 2025/03/10 | 90 | 90 | 85 | 87 | 78,300 |
| 2025/03/07 | 92 | 92 | 87 | 89 | 152,900 |
| 2025/03/06 | 93 | 93 | 92 | 93 | 19,700 |
| 2025/03/05 | 90 | 94 | 89 | 93 | 194,600 |
| 2025/03/04 | 91 | 91 | 90 | 91 | 57,900 |
| 2025/03/03 | 93 | 93 | 89 | 91 | 74,300 |
| 2025/02/28 | 89 | 91 | 89 | 89 | 41,900 |
| 2025/02/27 | 91 | 91 | 89 | 89 | 46,200 |
| 2025/02/26 | 91 | 92 | 88 | 90 | 93,400 |
| 2025/02/25 | 92 | 92 | 90 | 91 | 90,200 |
| 2025/02/21 | 86 | 94 | 86 | 92 | 274,100 |
| 2025/02/20 | 84 | 87 | 84 | 87 | 184,100 |
| 2025/02/19 | 84 | 85 | 83 | 84 | 85,600 |
| 2025/02/18 | 84 | 85 | 83 | 84 | 80,700 |
| 2025/02/17 | 84 | 84 | 82 | 82 | 36,900 |
| 2025/02/14 | 83 | 85 | 83 | 84 | 57,500 |
| 2025/02/13 | 83 | 84 | 83 | 83 | 28,600 |
| 2025/02/12 | 82 | 84 | 82 | 84 | 37,800 |
| 2025/02/10 | 82 | 84 | 81 | 82 | 75,800 |
| 2025/02/07 | 82 | 83 | 81 | 82 | 37,000 |
| 2025/02/06 | 81 | 83 | 81 | 83 | 31,300 |
| 2025/02/05 | 81 | 81 | 80 | 80 | 13,400 |
| 2025/02/04 | 82 | 82 | 80 | 80 | 46,500 |
| 2025/02/03 | 80 | 81 | 80 | 81 | 17,800 |
| 2025/01/31 | 79 | 82 | 79 | 82 | 97,500 |
| 2025/01/30 | 79 | 80 | 79 | 79 | 45,800 |
| 2025/01/29 | 80 | 80 | 78 | 78 | 121,400 |
| 2025/01/28 | 81 | 89 | 78 | 79 | 556,900 |
| 2025/01/27 | 80 | 80 | 79 | 79 | 26,500 |
| 2025/01/24 | 80 | 81 | 79 | 79 | 39,900 |
| 2025/01/23 | 81 | 81 | 79 | 79 | 44,600 |
| 2025/01/22 | 82 | 82 | 79 | 81 | 106,600 |
| 2025/01/21 | 81 | 84 | 81 | 83 | 112,700 |
| 2025/01/20 | 80 | 82 | 78 | 80 | 291,700 |
| 2025/01/17 | 74 | 79 | 74 | 79 | 158,400 |
| 2025/01/16 | 75 | 76 | 75 | 75 | 13,200 |
| 2025/01/15 | 76 | 76 | 74 | 75 | 42,400 |
| 2025/01/14 | 77 | 77 | 74 | 74 | 52,900 |
| 2025/01/10 | 77 | 77 | 76 | 76 | 20,600 |
| 2025/01/09 | 79 | 79 | 75 | 76 | 73,300 |
| 2025/01/08 | 77 | 78 | 76 | 77 | 77,600 |
| 2025/01/07 | 77 | 77 | 75 | 77 | 85,100 |
| 2025/01/06 | 76 | 77 | 76 | 76 | 8,400 |
| 2024/12/30 | 77 | 78 | 76 | 76 | 65,000 |
| 2024/12/27 | 75 | 78 | 75 | 77 | 85,400 |
| 2024/12/26 | 76 | 76 | 75 | 75 | 60,300 |
| 2024/12/25 | 76 | 76 | 75 | 75 | 66,300 |
| 2024/12/24 | 78 | 78 | 75 | 76 | 245,600 |
| 2024/12/23 | 79 | 80 | 75 | 76 | 212,000 |
| 2024/12/20 | 80 | 81 | 78 | 78 | 168,100 |
| 2024/12/19 | 79 | 80 | 79 | 80 | 57,900 |
| 2024/12/18 | 79 | 83 | 78 | 79 | 197,600 |
| 2024/12/17 | 80 | 81 | 78 | 78 | 139,200 |
| 2024/12/16 | 83 | 83 | 80 | 80 | 85,700 |
| 2024/12/13 | 80 | 84 | 80 | 83 | 149,400 |
| 2024/12/12 | 80 | 81 | 80 | 80 | 19,000 |
| 2024/12/11 | 80 | 81 | 79 | 80 | 23,600 |
| 2024/12/10 | 80 | 81 | 80 | 81 | 15,500 |
| 2024/12/09 | 79 | 81 | 79 | 79 | 156,600 |
| 2024/12/06 | 81 | 81 | 79 | 79 | 40,900 |
| 2024/12/05 | 81 | 82 | 80 | 81 | 188,900 |
| 2024/12/04 | 80 | 81 | 79 | 80 | 104,600 |
| 2024/12/03 | 82 | 84 | 81 | 81 | 71,600 |
| 2024/12/02 | 83 | 83 | 81 | 81 | 87,300 |
| 2024/11/29 | 84 | 84 | 81 | 83 | 63,200 |
| 2024/11/28 | 84 | 85 | 81 | 83 | 72,600 |
| 2024/11/27 | 84 | 84 | 82 | 84 | 45,500 |
| 2024/11/26 | 85 | 85 | 81 | 83 | 135,200 |
| 2024/11/25 | 80 | 86 | 80 | 85 | 346,400 |
| 2024/11/22 | 82 | 82 | 78 | 79 | 101,500 |
| 2024/11/21 | 82 | 83 | 81 | 81 | 60,400 |
| 2024/11/20 | 82 | 83 | 81 | 81 | 49,300 |
| 2024/11/19 | 80 | 82 | 80 | 82 | 129,400 |
| 2024/11/18 | 79 | 80 | 77 | 80 | 132,900 |
| 2024/11/15 | 82 | 82 | 78 | 79 | 177,800 |
| 2024/11/14 | 85 | 85 | 80 | 81 | 634,800 |
| 2024/11/13 | 84 | 108 | 83 | 86 | 7,463,100 |
| 2024/11/12 | 83 | 83 | 81 | 82 | 134,800 |
| 2024/11/11 | 81 | 83 | 81 | 83 | 243,500 |
| 2024/11/08 | 80 | 86 | 79 | 84 | 379,900 |
| 2024/11/07 | 88 | 88 | 81 | 82 | 1,004,800 |
| 2024/11/06 | 76 | 106 | 76 | 94 | 5,938,300 |
| 2024/11/05 | 74 | 78 | 74 | 76 | 63,500 |
| 2024/11/01 | 74 | 76 | 73 | 73 | 51,700 |
| 2024/10/31 | 75 | 76 | 73 | 75 | 38,500 |
| 2024/10/30 | 77 | 77 | 74 | 75 | 72,500 |
| 2024/10/29 | 76 | 77 | 74 | 76 | 65,000 |
| 2024/10/28 | 77 | 78 | 75 | 76 | 42,400 |
| 2024/10/25 | 78 | 78 | 76 | 76 | 52,600 |
| 2024/10/24 | 78 | 79 | 77 | 79 | 22,300 |
| 2024/10/23 | 79 | 81 | 77 | 78 | 59,300 |
| 2024/10/22 | 82 | 82 | 78 | 80 | 68,900 |
| 2024/10/21 | 79 | 81 | 79 | 81 | 52,400 |
| 2024/10/18 | 78 | 80 | 78 | 79 | 44,300 |
| 2024/10/17 | 79 | 80 | 78 | 78 | 48,500 |
| 2024/10/16 | 80 | 80 | 78 | 79 | 105,200 |
| 2024/10/15 | 83 | 83 | 80 | 80 | 142,000 |
| 2024/10/11 | 81 | 83 | 80 | 83 | 85,700 |
| 2024/10/10 | 83 | 83 | 81 | 81 | 15,000 |
| 2024/10/09 | 83 | 84 | 81 | 83 | 77,400 |
| 2024/10/08 | 84 | 85 | 82 | 82 | 65,200 |