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 |
---|---|---|---|---|---|
2018/12/28 | 266 | 289 | 266 | 285 | 61,400 |
2018/12/27 | 270 | 275 | 262 | 274 | 65,800 |
2018/12/26 | 258 | 267 | 250 | 257 | 183,500 |
2018/12/25 | 249 | 261 | 240 | 242 | 211,800 |
2018/12/21 | 282 | 291 | 261 | 285 | 149,800 |
2018/12/20 | 315 | 317 | 285 | 289 | 195,500 |
2018/12/19 | 315 | 328 | 315 | 316 | 44,200 |
2018/12/18 | 313 | 319 | 308 | 312 | 54,700 |
2018/12/17 | 330 | 330 | 317 | 317 | 96,600 |
2018/12/14 | 345 | 347 | 332 | 334 | 92,900 |
2018/12/13 | 343 | 354 | 341 | 349 | 43,100 |
2018/12/12 | 337 | 352 | 337 | 343 | 43,600 |
2018/12/11 | 341 | 343 | 333 | 333 | 97,800 |
2018/12/10 | 364 | 364 | 340 | 343 | 93,900 |
2018/12/07 | 357 | 366 | 354 | 362 | 79,800 |
2018/12/06 | 380 | 380 | 353 | 359 | 187,000 |
2018/12/05 | 376 | 383 | 375 | 378 | 43,300 |
2018/12/04 | 387 | 394 | 380 | 384 | 57,000 |
2018/12/03 | 384 | 396 | 381 | 391 | 73,800 |
2018/11/30 | 379 | 383 | 377 | 380 | 73,000 |
2018/11/29 | 388 | 389 | 381 | 382 | 85,600 |
2018/11/28 | 389 | 392 | 384 | 390 | 79,500 |
2018/11/27 | 389 | 393 | 382 | 386 | 45,900 |
2018/11/26 | 387 | 394 | 382 | 391 | 77,400 |
2018/11/22 | 381 | 382 | 372 | 376 | 101,800 |
2018/11/21 | 384 | 398 | 379 | 381 | 136,300 |
2018/11/20 | 398 | 404 | 384 | 389 | 174,100 |
2018/11/19 | 396 | 409 | 393 | 400 | 72,200 |
2018/11/16 | 401 | 404 | 395 | 396 | 68,100 |
2018/11/15 | 398 | 407 | 397 | 398 | 62,800 |
2018/11/14 | 410 | 412 | 401 | 403 | 52,800 |
2018/11/13 | 412 | 418 | 404 | 410 | 107,100 |
2018/11/12 | 421 | 425 | 412 | 420 | 81,800 |
2018/11/09 | 415 | 439 | 415 | 420 | 116,200 |
2018/11/08 | 418 | 423 | 410 | 419 | 68,300 |
2018/11/07 | 416 | 423 | 410 | 415 | 40,400 |
2018/11/06 | 425 | 428 | 412 | 416 | 72,700 |
2018/11/05 | 413 | 432 | 411 | 428 | 81,000 |
2018/11/02 | 409 | 427 | 409 | 419 | 113,500 |
2018/11/01 | 411 | 422 | 402 | 407 | 102,200 |
2018/10/31 | 407 | 417 | 402 | 413 | 126,800 |
2018/10/30 | 400 | 404 | 390 | 400 | 204,200 |
2018/10/29 | 426 | 433 | 401 | 401 | 213,500 |
2018/10/26 | 470 | 477 | 410 | 434 | 429,200 |
2018/10/25 | 460 | 485 | 460 | 466 | 186,900 |
2018/10/24 | 496 | 524 | 478 | 482 | 361,500 |
2018/10/23 | 472 | 520 | 471 | 503 | 538,200 |
2018/10/22 | 461 | 512 | 451 | 472 | 502,700 |
2018/10/19 | 460 | 474 | 452 | 469 | 157,500 |
2018/10/18 | 481 | 494 | 469 | 470 | 211,600 |
2018/10/17 | 497 | 539 | 485 | 489 | 1,536,800 |
2018/10/16 | 498 | 506 | 462 | 467 | 724,300 |
2018/10/15 | 512 | 593 | 512 | 528 | 3,197,700 |
2018/10/12 | 459 | 506 | 450 | 506 | 1,270,000 |
2018/10/11 | 420 | 442 | 409 | 426 | 285,800 |
2018/10/10 | 471 | 478 | 440 | 452 | 540,000 |
2018/10/09 | 428 | 506 | 428 | 488 | 2,057,200 |
2018/10/05 | 450 | 457 | 426 | 426 | 203,900 |
2018/10/04 | 428 | 455 | 421 | 444 | 441,800 |
2018/10/03 | 418 | 422 | 418 | 421 | 25,800 |
2018/10/02 | 420 | 424 | 418 | 419 | 53,500 |
2018/10/01 | 421 | 429 | 420 | 428 | 42,700 |
2018/09/28 | 420 | 422 | 418 | 420 | 30,700 |
2018/09/27 | 420 | 423 | 418 | 419 | 28,000 |
2018/09/26 | 421 | 425 | 418 | 421 | 45,700 |
2018/09/25 | 420 | 426 | 418 | 420 | 24,700 |
2018/09/21 | 422 | 425 | 417 | 421 | 27,200 |
2018/09/20 | 420 | 425 | 416 | 424 | 40,700 |
2018/09/19 | 410 | 420 | 410 | 420 | 30,400 |
2018/09/18 | 405 | 410 | 402 | 409 | 39,000 |
2018/09/14 | 401 | 410 | 399 | 410 | 45,600 |
2018/09/13 | 408 | 412 | 398 | 402 | 60,200 |
2018/09/12 | 413 | 422 | 409 | 411 | 48,100 |
2018/09/11 | 407 | 411 | 405 | 409 | 17,100 |
2018/09/10 | 406 | 409 | 403 | 405 | 6,500 |
2018/09/07 | 404 | 405 | 399 | 404 | 31,300 |
2018/09/06 | 414 | 414 | 402 | 405 | 49,900 |
2018/09/05 | 420 | 422 | 414 | 415 | 35,200 |
2018/09/04 | 420 | 420 | 414 | 416 | 37,700 |
2018/09/03 | 429 | 429 | 418 | 419 | 37,600 |
2018/08/31 | 424 | 427 | 422 | 424 | 44,600 |
2018/08/30 | 424 | 433 | 424 | 425 | 70,300 |
2018/08/29 | 415 | 437 | 413 | 426 | 153,000 |
2018/08/28 | 419 | 423 | 413 | 415 | 65,600 |
2018/08/27 | 410 | 415 | 409 | 413 | 138,300 |
2018/08/24 | 394 | 447 | 394 | 413 | 487,900 |
2018/08/23 | 394 | 397 | 387 | 395 | 36,700 |
2018/08/22 | 384 | 395 | 383 | 394 | 44,700 |
2018/08/21 | 395 | 397 | 383 | 383 | 118,100 |
2018/08/20 | 398 | 401 | 397 | 399 | 28,500 |
2018/08/17 | 403 | 411 | 395 | 402 | 86,500 |
2018/08/16 | 402 | 406 | 395 | 403 | 45,500 |
2018/08/15 | 411 | 411 | 400 | 404 | 37,000 |
2018/08/14 | 396 | 411 | 396 | 409 | 51,500 |
2018/08/13 | 420 | 423 | 390 | 395 | 174,700 |
2018/08/10 | 430 | 434 | 425 | 425 | 27,700 |
2018/08/09 | 425 | 431 | 424 | 429 | 28,200 |
2018/08/08 | 422 | 429 | 419 | 423 | 21,100 |
2018/08/07 | 423 | 429 | 415 | 422 | 52,100 |
2018/08/06 | 430 | 430 | 423 | 423 | 23,300 |
2018/08/03 | 431 | 433 | 426 | 426 | 39,800 |
2018/08/02 | 432 | 436 | 428 | 432 | 46,600 |
2018/08/01 | 425 | 431 | 424 | 430 | 28,100 |
2018/07/31 | 420 | 427 | 420 | 424 | 30,200 |
2018/07/30 | 422 | 425 | 421 | 422 | 24,300 |
2018/07/27 | 426 | 430 | 425 | 426 | 17,500 |
2018/07/26 | 440 | 440 | 423 | 423 | 71,000 |
2018/07/25 | 422 | 441 | 422 | 437 | 64,000 |
2018/07/24 | 423 | 426 | 420 | 424 | 42,300 |
2018/07/23 | 420 | 421 | 415 | 418 | 114,600 |
2018/07/20 | 431 | 441 | 430 | 441 | 92,900 |
2018/07/19 | 428 | 431 | 422 | 430 | 60,100 |
2018/07/18 | 426 | 434 | 423 | 432 | 62,200 |
2018/07/17 | 421 | 425 | 417 | 424 | 29,700 |
2018/07/13 | 415 | 426 | 411 | 421 | 37,300 |
2018/07/12 | 413 | 417 | 408 | 410 | 19,500 |
2018/07/11 | 420 | 422 | 406 | 410 | 50,800 |
2018/07/10 | 426 | 429 | 419 | 419 | 54,800 |
2018/07/09 | 419 | 427 | 419 | 427 | 58,300 |
2018/07/06 | 402 | 424 | 402 | 422 | 62,900 |
2018/07/05 | 401 | 410 | 399 | 401 | 84,000 |
2018/07/04 | 409 | 414 | 400 | 401 | 93,100 |
2018/07/03 | 418 | 426 | 409 | 411 | 79,900 |
2018/07/02 | 437 | 437 | 422 | 422 | 74,700 |
2018/06/29 | 431 | 438 | 425 | 436 | 48,000 |
2018/06/28 | 441 | 447 | 431 | 431 | 110,900 |
2018/06/27 | 446 | 454 | 446 | 449 | 46,700 |
2018/06/26 | 441 | 451 | 440 | 450 | 67,800 |
2018/06/25 | 449 | 458 | 443 | 443 | 60,000 |
2018/06/22 | 462 | 464 | 446 | 449 | 64,300 |
2018/06/21 | 466 | 476 | 461 | 464 | 48,600 |
2018/06/20 | 453 | 470 | 443 | 466 | 93,400 |
2018/06/19 | 479 | 479 | 453 | 456 | 111,800 |
2018/06/18 | 485 | 485 | 463 | 473 | 153,700 |
2018/06/15 | 504 | 510 | 490 | 490 | 100,600 |
2018/06/14 | 524 | 534 | 500 | 502 | 198,500 |
2018/06/13 | 508 | 524 | 504 | 522 | 126,000 |
2018/06/12 | 496 | 510 | 495 | 508 | 88,300 |
2018/06/11 | 492 | 498 | 490 | 495 | 76,200 |
2018/06/08 | 504 | 508 | 492 | 493 | 72,300 |
2018/06/07 | 489 | 510 | 487 | 504 | 92,900 |
2018/06/06 | 486 | 509 | 478 | 497 | 174,200 |
2018/06/05 | 502 | 505 | 486 | 488 | 235,200 |
2018/06/04 | 519 | 529 | 508 | 509 | 184,700 |
2018/06/01 | 520 | 532 | 502 | 522 | 350,700 |
2018/05/31 | 526 | 568 | 516 | 529 | 1,062,300 |
2018/05/30 | 543 | 552 | 516 | 517 | 978,700 |
2018/05/29 | 495 | 570 | 493 | 564 | 2,471,400 |
2018/05/28 | 537 | 538 | 490 | 492 | 541,800 |
2018/05/25 | 528 | 543 | 513 | 527 | 592,000 |
2018/05/24 | 600 | 633 | 535 | 538 | 3,270,400 |
2018/05/23 | 460 | 535 | 460 | 535 | 337,400 |
2018/05/22 | 460 | 473 | 455 | 455 | 66,200 |
2018/05/21 | 458 | 468 | 456 | 463 | 74,600 |
2018/05/18 | 445 | 464 | 444 | 461 | 59,700 |
2018/05/17 | 444 | 464 | 444 | 448 | 93,800 |
2018/05/16 | 435 | 441 | 433 | 441 | 31,800 |
2018/05/15 | 438 | 445 | 434 | 435 | 46,100 |
2018/05/14 | 462 | 469 | 444 | 444 | 84,000 |
2018/05/11 | 456 | 470 | 454 | 468 | 162,200 |
2018/05/10 | 449 | 464 | 447 | 457 | 105,900 |
2018/05/09 | 435 | 449 | 435 | 448 | 86,000 |
2018/05/08 | 431 | 437 | 427 | 434 | 26,600 |
2018/05/07 | 431 | 435 | 430 | 431 | 42,000 |
2018/05/02 | 424 | 458 | 424 | 435 | 203,500 |
2018/05/01 | 428 | 428 | 422 | 425 | 34,700 |
2018/04/27 | 434 | 435 | 429 | 429 | 25,000 |
2018/04/26 | 439 | 447 | 428 | 431 | 122,600 |
2018/04/25 | 426 | 438 | 424 | 438 | 63,300 |
2018/04/24 | 426 | 440 | 421 | 436 | 123,700 |
2018/04/23 | 430 | 435 | 417 | 420 | 213,200 |
2018/04/20 | 474 | 485 | 430 | 437 | 879,900 |
2018/04/19 | 416 | 490 | 416 | 474 | 2,060,000 |
2018/04/18 | 404 | 412 | 404 | 410 | 31,800 |
2018/04/17 | 405 | 412 | 401 | 405 | 46,800 |
2018/04/16 | 423 | 423 | 408 | 408 | 77,300 |
2018/04/13 | 436 | 436 | 424 | 424 | 60,500 |
2018/04/12 | 415 | 444 | 412 | 436 | 132,100 |
2018/04/11 | 412 | 415 | 411 | 414 | 29,700 |
2018/04/10 | 416 | 418 | 410 | 410 | 33,200 |
2018/04/09 | 422 | 422 | 414 | 415 | 75,500 |
2018/04/06 | 439 | 442 | 427 | 427 | 73,300 |
2018/04/05 | 439 | 442 | 421 | 442 | 112,200 |
2018/04/04 | 456 | 456 | 438 | 438 | 112,100 |
2018/04/03 | 448 | 452 | 440 | 449 | 193,700 |
2018/04/02 | 491 | 520 | 444 | 459 | 1,064,500 |
2018/03/30 | 419 | 486 | 419 | 486 | 945,900 |
2018/03/29 | 403 | 414 | 397 | 406 | 40,200 |
2018/03/28 | 400 | 404 | 396 | 400 | 24,100 |
2018/03/27 | 400 | 408 | 395 | 400 | 37,400 |
2018/03/26 | 405 | 406 | 387 | 401 | 80,700 |
2018/03/23 | 418 | 420 | 406 | 407 | 45,500 |
2018/03/22 | 428 | 430 | 420 | 424 | 29,700 |
2018/03/20 | 426 | 431 | 425 | 428 | 21,800 |
2018/03/19 | 428 | 429 | 426 | 427 | 21,300 |
2018/03/16 | 430 | 433 | 429 | 430 | 30,800 |
2018/03/15 | 432 | 436 | 426 | 432 | 26,200 |
2018/03/14 | 432 | 435 | 428 | 432 | 15,700 |
2018/03/13 | 420 | 434 | 420 | 429 | 34,000 |
2018/03/12 | 425 | 427 | 421 | 421 | 37,500 |
2018/03/09 | 437 | 440 | 423 | 426 | 67,600 |
2018/03/08 | 436 | 437 | 424 | 435 | 32,200 |
2018/03/07 | 446 | 446 | 436 | 442 | 20,900 |
2018/03/06 | 447 | 449 | 443 | 446 | 7,400 |
2018/03/05 | 461 | 467 | 444 | 445 | 29,500 |
2018/03/02 | 454 | 457 | 451 | 457 | 22,700 |
2018/03/01 | 456 | 460 | 455 | 460 | 18,900 |
2018/02/28 | 454 | 460 | 452 | 460 | 32,100 |
2018/02/27 | 454 | 461 | 452 | 459 | 40,600 |
2018/02/26 | 444 | 455 | 439 | 455 | 32,300 |
2018/02/23 | 434 | 445 | 434 | 445 | 20,700 |
2018/02/22 | 441 | 446 | 430 | 438 | 26,100 |
2018/02/21 | 446 | 449 | 438 | 443 | 42,200 |
2018/02/20 | 448 | 452 | 437 | 452 | 27,900 |
2018/02/19 | 419 | 448 | 415 | 448 | 63,900 |
2018/02/16 | 414 | 416 | 409 | 413 | 29,500 |
2018/02/15 | 408 | 420 | 406 | 413 | 32,800 |
2018/02/14 | 409 | 411 | 404 | 404 | 24,200 |
2018/02/13 | 423 | 423 | 411 | 411 | 28,500 |
2018/02/09 | 416 | 416 | 406 | 415 | 61,700 |
2018/02/08 | 420 | 422 | 416 | 419 | 33,300 |
2018/02/07 | 417 | 432 | 413 | 413 | 60,500 |
2018/02/06 | 414 | 424 | 400 | 405 | 205,500 |
2018/02/05 | 445 | 448 | 440 | 446 | 53,300 |
2018/02/02 | 455 | 459 | 452 | 458 | 32,200 |
2018/02/01 | 459 | 460 | 455 | 455 | 38,300 |
2018/01/31 | 456 | 462 | 452 | 458 | 35,600 |
2018/01/30 | 467 | 468 | 459 | 461 | 76,300 |
2018/01/29 | 472 | 475 | 469 | 469 | 35,200 |
2018/01/26 | 477 | 480 | 470 | 472 | 94,400 |
2018/01/25 | 474 | 482 | 470 | 476 | 163,800 |
2018/01/24 | 487 | 496 | 485 | 495 | 155,600 |
2018/01/23 | 481 | 485 | 479 | 480 | 66,600 |
2018/01/22 | 484 | 484 | 476 | 476 | 73,000 |
2018/01/19 | 483 | 487 | 481 | 483 | 27,700 |
2018/01/18 | 487 | 489 | 481 | 481 | 63,300 |
2018/01/17 | 495 | 495 | 483 | 484 | 109,900 |
2018/01/16 | 494 | 498 | 492 | 495 | 33,000 |
2018/01/15 | 493 | 497 | 490 | 495 | 46,400 |
2018/01/12 | 497 | 498 | 491 | 493 | 58,700 |
2018/01/11 | 497 | 500 | 494 | 497 | 44,500 |
2018/01/10 | 496 | 502 | 491 | 500 | 74,300 |
2018/01/09 | 499 | 504 | 492 | 496 | 77,600 |
2018/01/05 | 492 | 503 | 490 | 498 | 104,200 |
2018/01/04 | 483 | 493 | 483 | 489 | 59,900 |