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 |
---|---|---|---|---|---|
2017/12/29 | 486 | 489 | 480 | 486 | 62,800 |
2017/12/28 | 486 | 489 | 480 | 482 | 87,200 |
2017/12/27 | 473 | 493 | 471 | 493 | 148,700 |
2017/12/26 | 469 | 482 | 466 | 477 | 239,100 |
2017/12/25 | 482 | 483 | 466 | 466 | 324,500 |
2017/12/22 | 491 | 496 | 485 | 486 | 274,200 |
2017/12/21 | 512 | 513 | 496 | 498 | 252,100 |
2017/12/20 | 515 | 524 | 510 | 515 | 109,900 |
2017/12/19 | 525 | 526 | 517 | 520 | 101,000 |
2017/12/18 | 536 | 539 | 519 | 526 | 147,000 |
2017/12/15 | 558 | 560 | 537 | 540 | 126,100 |
2017/12/14 | 561 | 572 | 555 | 566 | 72,900 |
2017/12/13 | 577 | 579 | 559 | 564 | 75,400 |
2017/12/12 | 564 | 578 | 556 | 578 | 112,000 |
2017/12/11 | 551 | 575 | 547 | 567 | 171,200 |
2017/12/08 | 544 | 555 | 540 | 552 | 108,200 |
2017/12/07 | 531 | 553 | 525 | 548 | 123,800 |
2017/12/06 | 529 | 543 | 523 | 529 | 122,400 |
2017/12/05 | 531 | 555 | 518 | 529 | 248,300 |
2017/12/04 | 534 | 556 | 532 | 537 | 391,400 |
2017/12/01 | 504 | 534 | 501 | 529 | 233,800 |
2017/11/30 | 532 | 532 | 516 | 516 | 159,900 |
2017/11/29 | 526 | 542 | 523 | 525 | 188,900 |
2017/11/28 | 551 | 555 | 528 | 533 | 214,500 |
2017/11/27 | 549 | 559 | 546 | 552 | 92,100 |
2017/11/24 | 562 | 566 | 533 | 548 | 197,600 |
2017/11/22 | 574 | 581 | 555 | 562 | 213,200 |
2017/11/21 | 600 | 600 | 570 | 575 | 167,300 |
2017/11/20 | 602 | 610 | 590 | 596 | 153,000 |
2017/11/17 | 576 | 584 | 571 | 583 | 47,500 |
2017/11/16 | 558 | 579 | 557 | 571 | 88,100 |
2017/11/15 | 584 | 591 | 552 | 556 | 163,300 |
2017/11/14 | 600 | 603 | 582 | 583 | 102,900 |
2017/11/13 | 611 | 615 | 594 | 597 | 138,000 |
2017/11/10 | 600 | 615 | 595 | 610 | 203,100 |
2017/11/09 | 634 | 665 | 596 | 629 | 674,400 |
2017/11/08 | 592 | 635 | 588 | 625 | 269,800 |
2017/11/07 | 599 | 607 | 587 | 597 | 116,600 |
2017/11/06 | 595 | 639 | 580 | 599 | 551,300 |
2017/11/02 | 594 | 601 | 587 | 588 | 46,100 |
2017/11/01 | 607 | 608 | 592 | 594 | 63,700 |
2017/10/31 | 598 | 610 | 575 | 605 | 148,600 |
2017/10/30 | 582 | 600 | 582 | 590 | 76,600 |
2017/10/27 | 573 | 587 | 571 | 584 | 56,900 |
2017/10/26 | 589 | 594 | 573 | 576 | 98,100 |
2017/10/25 | 615 | 615 | 592 | 592 | 147,400 |
2017/10/24 | 587 | 594 | 572 | 587 | 102,300 |
2017/10/23 | 576 | 587 | 564 | 587 | 165,100 |
2017/10/20 | 600 | 603 | 581 | 582 | 149,500 |
2017/10/19 | 628 | 628 | 589 | 603 | 235,400 |
2017/10/18 | 665 | 675 | 607 | 620 | 650,100 |
2017/10/17 | 563 | 663 | 563 | 663 | 1,181,200 |
2017/10/16 | 579 | 579 | 563 | 563 | 101,300 |
2017/10/13 | 570 | 570 | 558 | 561 | 45,600 |
2017/10/12 | 564 | 580 | 559 | 570 | 93,200 |
2017/10/11 | 570 | 575 | 562 | 564 | 56,600 |
2017/10/10 | 560 | 571 | 558 | 561 | 38,600 |
2017/10/06 | 576 | 583 | 563 | 567 | 66,400 |
2017/10/05 | 575 | 590 | 570 | 576 | 84,000 |
2017/10/04 | 571 | 585 | 568 | 574 | 83,100 |
2017/10/03 | 566 | 570 | 558 | 565 | 52,900 |
2017/10/02 | 561 | 579 | 561 | 563 | 34,100 |
2017/09/29 | 568 | 570 | 551 | 569 | 87,800 |
2017/09/28 | 557 | 568 | 553 | 558 | 73,200 |
2017/09/27 | 551 | 560 | 547 | 556 | 42,700 |
2017/09/26 | 555 | 555 | 546 | 551 | 23,800 |
2017/09/25 | 546 | 561 | 546 | 557 | 42,200 |
2017/09/22 | 560 | 561 | 543 | 548 | 59,000 |
2017/09/21 | 560 | 576 | 553 | 561 | 76,200 |
2017/09/20 | 554 | 565 | 553 | 553 | 54,500 |
2017/09/19 | 558 | 563 | 543 | 553 | 89,300 |
2017/09/15 | 557 | 565 | 550 | 552 | 86,300 |
2017/09/14 | 582 | 600 | 560 | 570 | 200,600 |
2017/09/13 | 568 | 591 | 566 | 587 | 137,300 |
2017/09/12 | 539 | 567 | 539 | 557 | 75,500 |
2017/09/11 | 540 | 557 | 533 | 536 | 120,200 |
2017/09/08 | 514 | 534 | 514 | 533 | 110,200 |
2017/09/07 | 529 | 535 | 518 | 534 | 79,500 |
2017/09/06 | 500 | 539 | 482 | 520 | 255,600 |
2017/09/05 | 576 | 580 | 516 | 520 | 289,700 |
2017/09/04 | 600 | 602 | 577 | 579 | 116,900 |
2017/09/01 | 599 | 611 | 594 | 600 | 103,200 |
2017/08/31 | 611 | 613 | 599 | 608 | 91,000 |
2017/08/30 | 609 | 615 | 596 | 602 | 154,400 |
2017/08/29 | 608 | 623 | 598 | 605 | 178,500 |
2017/08/28 | 640 | 644 | 623 | 625 | 183,100 |
2017/08/25 | 667 | 670 | 630 | 634 | 496,800 |
2017/08/24 | 650 | 679 | 628 | 666 | 1,513,200 |
2017/08/23 | 600 | 664 | 595 | 620 | 700,400 |
2017/08/22 | 632 | 635 | 597 | 598 | 264,400 |
2017/08/21 | 619 | 664 | 613 | 635 | 439,900 |
2017/08/18 | 718 | 719 | 619 | 619 | 2,206,100 |
2017/08/17 | 673 | 673 | 668 | 673 | 266,300 |
2017/08/16 | 543 | 590 | 541 | 573 | 142,600 |
2017/08/15 | 540 | 568 | 535 | 551 | 78,200 |
2017/08/14 | 526 | 555 | 508 | 548 | 141,000 |
2017/08/10 | 554 | 556 | 537 | 540 | 59,000 |
2017/08/09 | 559 | 562 | 535 | 552 | 120,100 |
2017/08/08 | 559 | 578 | 550 | 559 | 114,500 |
2017/08/07 | 580 | 580 | 566 | 566 | 80,000 |
2017/08/04 | 581 | 587 | 569 | 572 | 90,700 |
2017/08/03 | 582 | 590 | 568 | 571 | 106,400 |
2017/08/02 | 569 | 603 | 569 | 589 | 208,600 |
2017/08/01 | 609 | 616 | 582 | 583 | 229,300 |
2017/07/31 | 647 | 649 | 609 | 610 | 229,900 |
2017/07/28 | 683 | 695 | 650 | 650 | 221,100 |
2017/07/27 | 669 | 698 | 665 | 693 | 238,900 |
2017/07/26 | 657 | 670 | 653 | 670 | 116,100 |
2017/07/25 | 661 | 667 | 653 | 658 | 90,800 |
2017/07/24 | 675 | 675 | 661 | 663 | 157,600 |
2017/07/21 | 670 | 693 | 666 | 689 | 166,500 |
2017/07/20 | 681 | 695 | 669 | 670 | 188,100 |
2017/07/19 | 656 | 697 | 653 | 683 | 273,000 |
2017/07/18 | 704 | 704 | 664 | 671 | 223,600 |
2017/07/14 | 705 | 715 | 696 | 704 | 167,100 |
2017/07/13 | 725 | 725 | 703 | 703 | 139,800 |
2017/07/12 | 730 | 751 | 718 | 725 | 288,900 |
2017/07/11 | 713 | 745 | 710 | 733 | 327,900 |
2017/07/10 | 702 | 713 | 699 | 709 | 178,800 |
2017/07/07 | 692 | 710 | 687 | 710 | 173,100 |
2017/07/06 | 709 | 716 | 695 | 710 | 180,100 |
2017/07/05 | 704 | 734 | 681 | 712 | 342,400 |
2017/07/04 | 756 | 762 | 702 | 713 | 586,800 |
2017/07/03 | 777 | 794 | 752 | 764 | 554,700 |
2017/06/30 | 753 | 771 | 721 | 770 | 410,300 |
2017/06/29 | 757 | 792 | 754 | 779 | 560,000 |
2017/06/28 | 768 | 828 | 741 | 757 | 2,378,600 |
2017/06/27 | 735 | 753 | 713 | 753 | 396,900 |
2017/06/26 | 715 | 754 | 708 | 739 | 661,100 |
2017/06/23 | 714 | 763 | 691 | 711 | 1,271,300 |
2017/06/22 | 810 | 824 | 722 | 725 | 3,030,800 |
2017/06/21 | 784 | 784 | 779 | 784 | 800,400 |
2017/06/20 | 669 | 708 | 661 | 684 | 1,089,000 |
2017/06/19 | 645 | 663 | 627 | 659 | 326,000 |
2017/06/16 | 640 | 647 | 620 | 642 | 338,900 |
2017/06/15 | 648 | 648 | 595 | 630 | 668,400 |
2017/06/14 | 680 | 686 | 652 | 654 | 378,800 |
2017/06/13 | 720 | 731 | 679 | 692 | 891,000 |
2017/06/12 | 679 | 700 | 655 | 697 | 861,200 |
2017/06/09 | 669 | 679 | 646 | 649 | 786,900 |
2017/06/08 | 665 | 733 | 658 | 679 | 2,566,500 |
2017/06/07 | 681 | 698 | 643 | 665 | 2,404,700 |
2017/06/06 | 744 | 754 | 681 | 688 | 1,452,500 |
2017/06/05 | 778 | 817 | 711 | 734 | 4,417,600 |
2017/06/02 | 861 | 885 | 771 | 771 | 5,581,300 |
2017/06/01 | 986 | 1,030 | 871 | 921 | 10,231,700 |
2017/05/31 | 806 | 881 | 758 | 881 | 4,224,000 |
2017/05/30 | 647 | 731 | 617 | 731 | 10,034,300 |
2017/05/29 | 620 | 631 | 605 | 631 | 3,043,100 |
2017/05/26 | 531 | 531 | 531 | 531 | 65,800 |
2017/05/25 | 475 | 479 | 448 | 451 | 449,700 |
2017/05/24 | 481 | 523 | 464 | 483 | 1,385,900 |
2017/05/23 | 422 | 498 | 419 | 495 | 1,653,800 |
2017/05/22 | 419 | 427 | 416 | 424 | 107,000 |
2017/05/19 | 405 | 427 | 405 | 417 | 209,800 |
2017/05/18 | 400 | 409 | 399 | 405 | 105,500 |
2017/05/17 | 406 | 415 | 405 | 410 | 56,900 |
2017/05/16 | 408 | 413 | 405 | 405 | 56,700 |
2017/05/15 | 406 | 412 | 401 | 409 | 60,100 |
2017/05/12 | 408 | 414 | 405 | 406 | 51,100 |
2017/05/11 | 420 | 421 | 408 | 408 | 98,200 |
2017/05/10 | 414 | 425 | 410 | 423 | 101,000 |
2017/05/09 | 411 | 415 | 407 | 412 | 98,400 |
2017/05/08 | 415 | 419 | 410 | 412 | 100,900 |
2017/05/02 | 399 | 430 | 399 | 410 | 181,500 |
2017/05/01 | 397 | 406 | 397 | 399 | 74,100 |
2017/04/28 | 401 | 403 | 399 | 400 | 71,400 |
2017/04/27 | 402 | 406 | 398 | 402 | 99,600 |
2017/04/26 | 399 | 410 | 399 | 400 | 87,400 |
2017/04/25 | 404 | 409 | 396 | 398 | 104,500 |
2017/04/24 | 405 | 420 | 392 | 402 | 344,800 |
2017/04/21 | 420 | 438 | 413 | 429 | 203,400 |
2017/04/20 | 429 | 433 | 417 | 420 | 182,600 |
2017/04/19 | 418 | 443 | 412 | 435 | 394,100 |
2017/04/18 | 411 | 418 | 408 | 410 | 96,100 |
2017/04/17 | 393 | 425 | 393 | 404 | 370,400 |
2017/04/14 | 394 | 402 | 383 | 383 | 172,000 |
2017/04/13 | 380 | 404 | 364 | 402 | 259,300 |
2017/04/12 | 399 | 399 | 380 | 385 | 331,100 |
2017/04/11 | 423 | 427 | 405 | 407 | 304,700 |
2017/04/10 | 450 | 452 | 425 | 427 | 526,100 |
2017/04/07 | 431 | 471 | 416 | 443 | 3,878,000 |
2017/04/06 | 403 | 404 | 389 | 391 | 119,700 |
2017/04/05 | 397 | 405 | 397 | 404 | 114,100 |
2017/04/04 | 410 | 411 | 387 | 395 | 253,600 |
2017/04/03 | 429 | 429 | 409 | 409 | 97,400 |
2017/03/31 | 426 | 430 | 418 | 421 | 78,900 |
2017/03/30 | 437 | 442 | 422 | 422 | 100,500 |
2017/03/29 | 447 | 447 | 436 | 437 | 133,700 |
2017/03/28 | 421 | 447 | 418 | 435 | 338,400 |
2017/03/27 | 437 | 438 | 418 | 424 | 227,000 |
2017/03/24 | 448 | 453 | 434 | 441 | 199,100 |
2017/03/23 | 456 | 460 | 443 | 447 | 222,600 |
2017/03/22 | 461 | 476 | 451 | 452 | 246,200 |
2017/03/21 | 465 | 475 | 462 | 468 | 162,800 |
2017/03/17 | 502 | 502 | 465 | 473 | 322,300 |
2017/03/16 | 500 | 511 | 477 | 494 | 547,900 |
2017/03/15 | 525 | 543 | 502 | 502 | 486,500 |
2017/03/14 | 525 | 544 | 517 | 525 | 405,600 |
2017/03/13 | 552 | 560 | 511 | 520 | 946,500 |
2017/03/10 | 566 | 574 | 552 | 562 | 499,100 |
2017/03/09 | 586 | 609 | 552 | 567 | 984,900 |
2017/03/08 | 599 | 615 | 575 | 596 | 795,000 |
2017/03/07 | 634 | 640 | 595 | 607 | 1,397,900 |
2017/03/06 | 590 | 632 | 550 | 616 | 2,911,800 |
2017/03/03 | 585 | 610 | 564 | 593 | 1,751,100 |
2017/03/02 | 584 | 654 | 562 | 603 | 5,411,700 |
2017/03/01 | 508 | 554 | 495 | 554 | 1,301,800 |
2017/02/28 | 493 | 555 | 492 | 518 | 2,270,200 |
2017/02/27 | 479 | 501 | 475 | 490 | 374,800 |
2017/02/24 | 502 | 502 | 467 | 475 | 492,600 |
2017/02/23 | 453 | 509 | 453 | 497 | 977,700 |
2017/02/22 | 449 | 455 | 449 | 450 | 56,700 |
2017/02/21 | 450 | 457 | 446 | 447 | 61,700 |
2017/02/20 | 444 | 463 | 444 | 450 | 84,400 |
2017/02/17 | 442 | 448 | 441 | 443 | 29,600 |
2017/02/16 | 449 | 450 | 441 | 443 | 53,000 |
2017/02/15 | 458 | 458 | 443 | 450 | 112,000 |
2017/02/14 | 463 | 465 | 456 | 458 | 57,300 |
2017/02/13 | 467 | 470 | 460 | 462 | 54,100 |
2017/02/10 | 461 | 471 | 457 | 466 | 102,800 |
2017/02/09 | 459 | 475 | 456 | 459 | 110,600 |
2017/02/08 | 456 | 468 | 454 | 463 | 97,000 |
2017/02/07 | 460 | 466 | 455 | 458 | 67,000 |
2017/02/06 | 456 | 467 | 456 | 465 | 70,000 |
2017/02/03 | 471 | 474 | 455 | 456 | 103,000 |
2017/02/02 | 478 | 478 | 468 | 469 | 94,500 |
2017/02/01 | 472 | 480 | 470 | 471 | 105,600 |
2017/01/31 | 480 | 493 | 471 | 477 | 180,100 |
2017/01/30 | 491 | 494 | 470 | 483 | 186,900 |
2017/01/27 | 499 | 499 | 494 | 494 | 74,100 |
2017/01/26 | 508 | 510 | 496 | 500 | 191,600 |
2017/01/25 | 493 | 516 | 492 | 516 | 134,800 |
2017/01/24 | 497 | 499 | 491 | 495 | 56,800 |
2017/01/23 | 505 | 505 | 493 | 502 | 89,500 |
2017/01/20 | 508 | 511 | 501 | 503 | 60,600 |
2017/01/19 | 512 | 513 | 505 | 508 | 62,300 |
2017/01/18 | 508 | 516 | 505 | 513 | 97,600 |
2017/01/17 | 522 | 525 | 502 | 514 | 81,900 |
2017/01/16 | 522 | 524 | 518 | 518 | 56,300 |
2017/01/13 | 522 | 529 | 518 | 524 | 108,000 |
2017/01/12 | 538 | 543 | 522 | 527 | 141,000 |
2017/01/11 | 539 | 557 | 536 | 538 | 222,700 |
2017/01/10 | 541 | 541 | 530 | 535 | 153,900 |
2017/01/06 | 540 | 541 | 533 | 534 | 97,900 |
2017/01/05 | 527 | 546 | 525 | 540 | 146,000 |
2017/01/04 | 534 | 537 | 521 | 527 | 158,900 |