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 |
|---|---|---|---|---|---|
| 2024/08/30 | 105 | 105 | 103 | 103 | 14,900 |
| 2024/08/29 | 103 | 106 | 103 | 106 | 35,000 |
| 2024/08/28 | 103 | 104 | 102 | 103 | 83,200 |
| 2024/08/27 | 104 | 106 | 103 | 104 | 101,000 |
| 2024/08/26 | 102 | 105 | 102 | 105 | 51,500 |
| 2024/08/23 | 103 | 104 | 101 | 102 | 106,500 |
| 2024/08/22 | 105 | 108 | 103 | 105 | 75,400 |
| 2024/08/21 | 101 | 105 | 101 | 102 | 188,300 |
| 2024/08/20 | 102 | 102 | 99 | 102 | 51,000 |
| 2024/08/19 | 98 | 102 | 98 | 100 | 93,700 |
| 2024/08/16 | 101 | 101 | 97 | 101 | 123,200 |
| 2024/08/15 | 95 | 102 | 94 | 100 | 157,700 |
| 2024/08/14 | 95 | 97 | 93 | 95 | 200,900 |
| 2024/08/13 | 95 | 97 | 94 | 94 | 251,600 |
| 2024/08/09 | 95 | 96 | 93 | 95 | 64,500 |
| 2024/08/08 | 90 | 97 | 90 | 94 | 144,300 |
| 2024/08/07 | 87 | 93 | 87 | 91 | 227,100 |
| 2024/08/06 | 89 | 91 | 83 | 88 | 257,000 |
| 2024/08/05 | 100 | 100 | 70 | 79 | 542,400 |
| 2024/08/02 | 110 | 111 | 96 | 105 | 668,700 |
| 2024/08/01 | 116 | 116 | 114 | 115 | 103,100 |
| 2024/07/31 | 117 | 118 | 116 | 117 | 137,500 |
| 2024/07/30 | 117 | 119 | 117 | 117 | 63,000 |
| 2024/07/29 | 119 | 119 | 117 | 118 | 174,600 |
| 2024/07/26 | 119 | 121 | 118 | 119 | 101,300 |
| 2024/07/25 | 120 | 121 | 118 | 119 | 216,000 |
| 2024/07/24 | 121 | 122 | 121 | 121 | 84,700 |
| 2024/07/23 | 121 | 122 | 120 | 122 | 53,300 |
| 2024/07/22 | 122 | 122 | 120 | 120 | 107,800 |
| 2024/07/19 | 121 | 122 | 120 | 121 | 143,800 |
| 2024/07/18 | 123 | 123 | 121 | 121 | 157,200 |
| 2024/07/17 | 122 | 124 | 121 | 124 | 185,200 |
| 2024/07/16 | 126 | 126 | 120 | 122 | 462,400 |
| 2024/07/12 | 124 | 135 | 123 | 123 | 2,209,300 |
| 2024/07/11 | 125 | 126 | 123 | 126 | 107,900 |
| 2024/07/10 | 124 | 125 | 123 | 124 | 68,300 |
| 2024/07/09 | 123 | 125 | 123 | 125 | 99,700 |
| 2024/07/08 | 123 | 124 | 121 | 123 | 116,300 |
| 2024/07/05 | 123 | 124 | 122 | 122 | 145,800 |
| 2024/07/04 | 123 | 124 | 122 | 123 | 23,100 |
| 2024/07/03 | 122 | 124 | 121 | 123 | 62,200 |
| 2024/07/02 | 122 | 123 | 121 | 123 | 33,300 |
| 2024/07/01 | 123 | 123 | 122 | 122 | 68,100 |
| 2024/06/28 | 123 | 123 | 122 | 123 | 45,600 |
| 2024/06/27 | 122 | 124 | 121 | 123 | 107,100 |
| 2024/06/26 | 122 | 134 | 121 | 121 | 835,100 |
| 2024/06/25 | 123 | 124 | 123 | 123 | 19,700 |
| 2024/06/24 | 123 | 124 | 122 | 124 | 17,100 |
| 2024/06/21 | 122 | 125 | 122 | 124 | 100,800 |
| 2024/06/20 | 123 | 124 | 121 | 123 | 67,200 |
| 2024/06/19 | 122 | 123 | 121 | 122 | 39,000 |
| 2024/06/18 | 122 | 123 | 120 | 123 | 89,300 |
| 2024/06/17 | 123 | 123 | 121 | 121 | 60,100 |
| 2024/06/14 | 122 | 123 | 121 | 123 | 78,700 |
| 2024/06/13 | 124 | 124 | 122 | 122 | 72,200 |
| 2024/06/12 | 123 | 124 | 122 | 124 | 40,000 |
| 2024/06/11 | 124 | 125 | 123 | 123 | 143,600 |
| 2024/06/10 | 124 | 125 | 122 | 123 | 135,600 |
| 2024/06/07 | 123 | 123 | 121 | 123 | 20,500 |
| 2024/06/06 | 124 | 124 | 123 | 123 | 53,900 |
| 2024/06/05 | 124 | 124 | 122 | 124 | 61,100 |
| 2024/06/04 | 123 | 125 | 123 | 124 | 84,600 |
| 2024/06/03 | 124 | 124 | 121 | 122 | 82,900 |
| 2024/05/31 | 123 | 124 | 122 | 124 | 56,700 |
| 2024/05/30 | 121 | 124 | 120 | 121 | 159,900 |
| 2024/05/29 | 124 | 124 | 116 | 121 | 560,800 |
| 2024/05/28 | 140 | 142 | 122 | 123 | 2,135,400 |
| 2024/05/27 | 134 | 134 | 131 | 131 | 63,300 |
| 2024/05/24 | 129 | 134 | 129 | 134 | 45,200 |
| 2024/05/23 | 133 | 133 | 129 | 133 | 134,900 |
| 2024/05/22 | 134 | 135 | 132 | 133 | 85,300 |
| 2024/05/21 | 133 | 134 | 130 | 133 | 98,800 |
| 2024/05/20 | 131 | 135 | 129 | 133 | 122,300 |
| 2024/05/17 | 122 | 140 | 122 | 131 | 503,800 |
| 2024/05/16 | 124 | 125 | 122 | 122 | 52,700 |
| 2024/05/15 | 127 | 127 | 123 | 125 | 73,900 |
| 2024/05/14 | 127 | 128 | 125 | 127 | 65,600 |
| 2024/05/13 | 125 | 127 | 123 | 127 | 90,900 |
| 2024/05/10 | 127 | 127 | 125 | 126 | 47,200 |
| 2024/05/09 | 129 | 129 | 125 | 126 | 116,400 |
| 2024/05/08 | 128 | 130 | 126 | 128 | 35,900 |
| 2024/05/07 | 127 | 130 | 127 | 127 | 74,100 |
| 2024/05/02 | 127 | 128 | 125 | 128 | 52,900 |
| 2024/05/01 | 124 | 130 | 123 | 128 | 132,000 |
| 2024/04/30 | 122 | 123 | 122 | 123 | 76,800 |
| 2024/04/26 | 125 | 125 | 121 | 121 | 228,400 |
| 2024/04/25 | 124 | 127 | 124 | 124 | 72,700 |
| 2024/04/24 | 127 | 127 | 123 | 124 | 100,400 |
| 2024/04/23 | 128 | 129 | 123 | 123 | 140,200 |
| 2024/04/22 | 125 | 132 | 125 | 127 | 244,800 |
| 2024/04/19 | 132 | 132 | 121 | 123 | 709,500 |
| 2024/04/18 | 150 | 150 | 128 | 130 | 2,147,400 |
| 2024/04/17 | 127 | 163 | 127 | 140 | 10,475,000 |
| 2024/04/16 | 126 | 126 | 122 | 122 | 71,900 |
| 2024/04/15 | 127 | 129 | 125 | 125 | 109,500 |
| 2024/04/12 | 124 | 126 | 123 | 125 | 60,100 |
| 2024/04/11 | 122 | 126 | 120 | 125 | 56,000 |
| 2024/04/10 | 123 | 125 | 121 | 121 | 65,100 |
| 2024/04/09 | 123 | 124 | 121 | 123 | 19,300 |
| 2024/04/08 | 122 | 126 | 121 | 122 | 102,800 |
| 2024/04/05 | 122 | 122 | 118 | 121 | 171,300 |
| 2024/04/04 | 128 | 128 | 122 | 122 | 209,100 |
| 2024/04/03 | 130 | 133 | 127 | 127 | 220,700 |
| 2024/04/02 | 138 | 138 | 131 | 131 | 420,100 |
| 2024/04/01 | 143 | 152 | 140 | 143 | 429,500 |
| 2024/03/29 | 139 | 143 | 138 | 138 | 99,800 |
| 2024/03/28 | 140 | 145 | 137 | 140 | 280,000 |
| 2024/03/27 | 135 | 153 | 134 | 138 | 992,400 |
| 2024/03/26 | 133 | 133 | 128 | 130 | 131,200 |
| 2024/03/25 | 134 | 135 | 132 | 133 | 44,100 |
| 2024/03/22 | 140 | 140 | 132 | 132 | 227,300 |
| 2024/03/21 | 140 | 140 | 137 | 140 | 56,400 |
| 2024/03/19 | 142 | 142 | 138 | 140 | 96,000 |
| 2024/03/18 | 140 | 142 | 138 | 142 | 85,200 |
| 2024/03/15 | 145 | 146 | 138 | 141 | 236,900 |
| 2024/03/14 | 139 | 149 | 137 | 146 | 500,200 |
| 2024/03/13 | 146 | 146 | 135 | 138 | 338,000 |
| 2024/03/12 | 140 | 149 | 140 | 144 | 184,200 |
| 2024/03/11 | 147 | 158 | 142 | 144 | 593,900 |
| 2024/03/08 | 154 | 159 | 144 | 145 | 635,600 |
| 2024/03/07 | 145 | 149 | 140 | 146 | 258,200 |
| 2024/03/06 | 138 | 158 | 138 | 145 | 827,800 |
| 2024/03/05 | 137 | 138 | 130 | 137 | 126,000 |
| 2024/03/04 | 135 | 143 | 133 | 135 | 260,300 |
| 2024/03/01 | 137 | 139 | 132 | 133 | 254,900 |
| 2024/02/29 | 136 | 139 | 132 | 137 | 122,800 |
| 2024/02/28 | 133 | 145 | 131 | 138 | 557,000 |
| 2024/02/27 | 130 | 133 | 128 | 132 | 101,700 |
| 2024/02/26 | 128 | 134 | 127 | 129 | 165,100 |
| 2024/02/22 | 128 | 131 | 125 | 125 | 151,300 |
| 2024/02/21 | 134 | 134 | 125 | 128 | 211,600 |
| 2024/02/20 | 132 | 135 | 129 | 132 | 139,800 |
| 2024/02/19 | 123 | 133 | 123 | 132 | 362,300 |
| 2024/02/16 | 119 | 126 | 118 | 123 | 130,700 |
| 2024/02/15 | 121 | 121 | 115 | 119 | 255,000 |
| 2024/02/14 | 122 | 124 | 120 | 123 | 105,900 |
| 2024/02/13 | 121 | 124 | 119 | 121 | 123,400 |
| 2024/02/09 | 120 | 122 | 119 | 119 | 85,300 |
| 2024/02/08 | 121 | 122 | 117 | 122 | 186,300 |
| 2024/02/07 | 123 | 123 | 118 | 120 | 295,500 |
| 2024/02/06 | 125 | 125 | 122 | 123 | 163,200 |
| 2024/02/05 | 124 | 127 | 123 | 126 | 143,100 |
| 2024/02/02 | 125 | 130 | 124 | 124 | 213,600 |
| 2024/02/01 | 124 | 125 | 121 | 125 | 320,600 |
| 2024/01/31 | 129 | 129 | 123 | 125 | 214,000 |
| 2024/01/30 | 129 | 130 | 128 | 128 | 123,700 |
| 2024/01/29 | 130 | 131 | 128 | 128 | 240,400 |
| 2024/01/26 | 132 | 141 | 130 | 131 | 709,200 |
| 2024/01/25 | 127 | 137 | 126 | 131 | 704,100 |
| 2024/01/24 | 127 | 128 | 124 | 127 | 307,800 |
| 2024/01/23 | 132 | 132 | 124 | 127 | 826,000 |
| 2024/01/22 | 128 | 138 | 126 | 133 | 1,033,000 |
| 2024/01/19 | 124 | 135 | 121 | 128 | 2,634,900 |
| 2024/01/18 | 158 | 161 | 155 | 159 | 100,000 |
| 2024/01/17 | 161 | 161 | 157 | 158 | 109,200 |
| 2024/01/16 | 171 | 171 | 158 | 163 | 216,700 |
| 2024/01/15 | 173 | 173 | 167 | 168 | 172,100 |
| 2024/01/12 | 174 | 177 | 172 | 173 | 95,600 |
| 2024/01/11 | 175 | 178 | 172 | 178 | 50,400 |
| 2024/01/10 | 175 | 176 | 171 | 175 | 56,400 |
| 2024/01/09 | 174 | 175 | 173 | 174 | 40,700 |
| 2024/01/05 | 177 | 177 | 171 | 175 | 62,900 |
| 2024/01/04 | 173 | 176 | 170 | 175 | 75,500 |
| 2023/12/29 | 174 | 177 | 172 | 175 | 51,400 |
| 2023/12/28 | 172 | 177 | 170 | 175 | 81,300 |
| 2023/12/27 | 169 | 175 | 165 | 175 | 273,800 |
| 2023/12/26 | 182 | 184 | 169 | 174 | 388,300 |
| 2023/12/25 | 187 | 187 | 179 | 184 | 140,000 |
| 2023/12/22 | 187 | 189 | 182 | 186 | 204,200 |
| 2023/12/21 | 198 | 199 | 185 | 192 | 279,400 |
| 2023/12/20 | 202 | 204 | 195 | 196 | 236,900 |
| 2023/12/19 | 218 | 218 | 202 | 208 | 228,400 |
| 2023/12/18 | 228 | 229 | 212 | 222 | 146,800 |
| 2023/12/15 | 228 | 231 | 225 | 231 | 40,300 |
| 2023/12/14 | 225 | 229 | 224 | 228 | 38,800 |
| 2023/12/13 | 223 | 232 | 223 | 226 | 29,100 |
| 2023/12/12 | 227 | 228 | 221 | 228 | 28,600 |
| 2023/12/11 | 222 | 230 | 221 | 223 | 156,200 |
| 2023/12/08 | 237 | 237 | 225 | 225 | 53,400 |
| 2023/12/07 | 241 | 244 | 232 | 233 | 52,600 |
| 2023/12/06 | 244 | 244 | 242 | 243 | 13,500 |
| 2023/12/05 | 245 | 245 | 241 | 241 | 18,700 |
| 2023/12/04 | 247 | 249 | 241 | 244 | 32,400 |
| 2023/12/01 | 248 | 250 | 247 | 249 | 3,600 |
| 2023/11/30 | 247 | 250 | 245 | 248 | 11,800 |
| 2023/11/29 | 247 | 252 | 247 | 248 | 16,100 |
| 2023/11/28 | 248 | 250 | 247 | 247 | 9,700 |
| 2023/11/27 | 250 | 253 | 250 | 252 | 14,700 |
| 2023/11/24 | 251 | 254 | 249 | 250 | 24,800 |
| 2023/11/22 | 250 | 252 | 249 | 249 | 20,900 |
| 2023/11/21 | 252 | 254 | 250 | 254 | 12,700 |
| 2023/11/20 | 248 | 259 | 248 | 252 | 51,700 |
| 2023/11/17 | 247 | 253 | 247 | 250 | 29,000 |
| 2023/11/16 | 245 | 253 | 245 | 248 | 19,300 |
| 2023/11/15 | 245 | 251 | 243 | 248 | 34,300 |
| 2023/11/14 | 254 | 254 | 240 | 249 | 52,100 |
| 2023/11/13 | 258 | 259 | 245 | 253 | 80,300 |
| 2023/11/10 | 251 | 258 | 246 | 254 | 135,900 |
| 2023/11/09 | 251 | 255 | 246 | 250 | 46,900 |
| 2023/11/08 | 259 | 262 | 250 | 252 | 43,900 |