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 |
---|---|---|---|---|---|
2019/12/30 | 338 | 338 | 326 | 329 | 28,700 |
2019/12/27 | 321 | 336 | 321 | 330 | 55,500 |
2019/12/26 | 321 | 325 | 319 | 323 | 43,900 |
2019/12/25 | 327 | 328 | 321 | 322 | 50,200 |
2019/12/24 | 328 | 332 | 328 | 329 | 75,600 |
2019/12/23 | 339 | 339 | 316 | 328 | 80,000 |
2019/12/20 | 340 | 342 | 335 | 338 | 20,300 |
2019/12/19 | 336 | 341 | 336 | 341 | 20,300 |
2019/12/18 | 343 | 343 | 333 | 340 | 47,600 |
2019/12/17 | 330 | 346 | 330 | 345 | 49,100 |
2019/12/16 | 338 | 341 | 329 | 329 | 62,300 |
2019/12/13 | 335 | 341 | 332 | 340 | 77,100 |
2019/12/12 | 346 | 346 | 336 | 336 | 55,400 |
2019/12/11 | 347 | 351 | 340 | 342 | 39,400 |
2019/12/10 | 346 | 353 | 346 | 350 | 31,900 |
2019/12/09 | 361 | 363 | 338 | 349 | 123,200 |
2019/12/06 | 353 | 361 | 348 | 359 | 84,500 |
2019/12/05 | 360 | 364 | 354 | 355 | 127,900 |
2019/12/04 | 351 | 356 | 348 | 356 | 70,300 |
2019/12/03 | 344 | 354 | 341 | 354 | 83,800 |
2019/12/02 | 343 | 354 | 343 | 346 | 224,500 |
2019/11/29 | 335 | 340 | 334 | 340 | 43,100 |
2019/11/28 | 335 | 340 | 334 | 338 | 33,400 |
2019/11/27 | 334 | 339 | 333 | 334 | 28,400 |
2019/11/26 | 333 | 339 | 333 | 334 | 48,000 |
2019/11/25 | 336 | 338 | 331 | 333 | 41,900 |
2019/11/22 | 335 | 340 | 331 | 339 | 48,800 |
2019/11/21 | 338 | 341 | 326 | 335 | 72,000 |
2019/11/20 | 337 | 340 | 332 | 339 | 77,800 |
2019/11/19 | 328 | 336 | 326 | 335 | 110,600 |
2019/11/18 | 322 | 331 | 322 | 330 | 86,200 |
2019/11/15 | 317 | 322 | 312 | 322 | 85,400 |
2019/11/14 | 337 | 344 | 317 | 319 | 444,200 |
2019/11/13 | 314 | 316 | 311 | 313 | 28,300 |
2019/11/12 | 310 | 316 | 310 | 312 | 49,700 |
2019/11/11 | 311 | 313 | 310 | 310 | 17,300 |
2019/11/08 | 313 | 313 | 310 | 310 | 98,800 |
2019/11/07 | 312 | 314 | 311 | 313 | 39,300 |
2019/11/06 | 319 | 319 | 311 | 314 | 29,600 |
2019/11/05 | 317 | 319 | 314 | 318 | 66,300 |
2019/11/01 | 310 | 315 | 308 | 315 | 109,400 |
2019/10/31 | 315 | 316 | 307 | 312 | 106,400 |
2019/10/30 | 316 | 318 | 313 | 315 | 44,500 |
2019/10/29 | 318 | 319 | 313 | 314 | 42,900 |
2019/10/28 | 319 | 322 | 309 | 315 | 140,400 |
2019/10/25 | 336 | 336 | 316 | 320 | 271,500 |
2019/10/24 | 338 | 351 | 320 | 333 | 434,100 |
2019/10/23 | 338 | 352 | 335 | 352 | 285,200 |
2019/10/21 | 325 | 334 | 325 | 334 | 101,700 |
2019/10/18 | 329 | 330 | 322 | 325 | 99,800 |
2019/10/17 | 323 | 349 | 323 | 329 | 466,800 |
2019/10/16 | 320 | 331 | 320 | 324 | 143,700 |
2019/10/15 | 317 | 322 | 317 | 318 | 52,200 |
2019/10/11 | 321 | 323 | 316 | 317 | 75,800 |
2019/10/10 | 323 | 340 | 319 | 319 | 248,500 |
2019/10/09 | 320 | 320 | 316 | 317 | 68,500 |
2019/10/08 | 310 | 324 | 310 | 319 | 98,800 |
2019/10/07 | 311 | 312 | 308 | 309 | 47,400 |
2019/10/04 | 315 | 316 | 307 | 312 | 57,600 |
2019/10/03 | 311 | 318 | 310 | 314 | 89,100 |
2019/10/02 | 321 | 323 | 315 | 319 | 94,600 |
2019/10/01 | 328 | 330 | 321 | 324 | 286,300 |
2019/09/30 | 340 | 351 | 322 | 330 | 484,300 |
2019/09/27 | 311 | 333 | 310 | 332 | 521,500 |
2019/09/26 | 316 | 325 | 308 | 311 | 384,500 |
2019/09/25 | 304 | 366 | 300 | 323 | 1,731,600 |
2019/09/24 | 297 | 308 | 297 | 304 | 274,800 |
2019/09/20 | 290 | 297 | 290 | 293 | 79,000 |
2019/09/19 | 288 | 294 | 288 | 290 | 103,900 |
2019/09/18 | 289 | 294 | 287 | 287 | 53,200 |
2019/09/17 | 287 | 290 | 286 | 290 | 48,600 |
2019/09/13 | 283 | 287 | 283 | 287 | 80,000 |
2019/09/12 | 292 | 297 | 284 | 284 | 138,500 |
2019/09/11 | 282 | 289 | 281 | 288 | 41,800 |
2019/09/10 | 286 | 286 | 279 | 285 | 95,500 |
2019/09/09 | 294 | 297 | 282 | 286 | 185,000 |
2019/09/06 | 287 | 300 | 286 | 297 | 210,600 |
2019/09/05 | 284 | 286 | 281 | 286 | 179,100 |
2019/09/04 | 281 | 283 | 280 | 282 | 111,500 |
2019/09/03 | 277 | 283 | 275 | 283 | 435,300 |
2019/09/02 | 301 | 301 | 290 | 290 | 138,400 |
2019/08/30 | 301 | 306 | 298 | 299 | 106,100 |
2019/08/29 | 310 | 310 | 291 | 294 | 169,200 |
2019/08/28 | 325 | 326 | 311 | 317 | 90,000 |
2019/08/27 | 334 | 337 | 318 | 331 | 204,600 |
2019/08/26 | 350 | 354 | 338 | 338 | 69,100 |
2019/08/23 | 361 | 361 | 356 | 360 | 13,100 |
2019/08/22 | 359 | 365 | 356 | 359 | 30,500 |
2019/08/21 | 358 | 368 | 356 | 362 | 34,200 |
2019/08/20 | 353 | 368 | 353 | 366 | 100,800 |
2019/08/19 | 356 | 360 | 353 | 354 | 33,300 |
2019/08/16 | 340 | 361 | 340 | 357 | 70,600 |
2019/08/15 | 338 | 345 | 336 | 345 | 82,600 |
2019/08/14 | 348 | 361 | 348 | 354 | 69,100 |
2019/08/13 | 349 | 357 | 340 | 356 | 86,500 |
2019/08/09 | 355 | 357 | 352 | 357 | 45,000 |
2019/08/08 | 353 | 356 | 345 | 355 | 35,300 |
2019/08/07 | 355 | 356 | 348 | 353 | 45,000 |
2019/08/06 | 340 | 360 | 332 | 355 | 186,200 |
2019/08/05 | 360 | 360 | 347 | 347 | 438,200 |
2019/08/02 | 375 | 379 | 368 | 370 | 189,700 |
2019/08/01 | 380 | 387 | 377 | 383 | 87,000 |
2019/07/31 | 389 | 389 | 375 | 388 | 94,100 |
2019/07/30 | 398 | 413 | 383 | 387 | 139,800 |
2019/07/29 | 446 | 449 | 399 | 399 | 566,500 |
2019/07/26 | 395 | 432 | 389 | 430 | 245,300 |
2019/07/25 | 400 | 400 | 393 | 394 | 21,500 |
2019/07/24 | 406 | 409 | 384 | 392 | 94,800 |
2019/07/23 | 393 | 407 | 388 | 405 | 107,300 |
2019/07/22 | 377 | 395 | 371 | 393 | 78,600 |
2019/07/19 | 364 | 377 | 364 | 377 | 61,500 |
2019/07/18 | 360 | 367 | 356 | 367 | 29,900 |
2019/07/17 | 368 | 371 | 358 | 365 | 68,900 |
2019/07/16 | 368 | 371 | 365 | 371 | 21,000 |
2019/07/12 | 376 | 376 | 370 | 370 | 7,100 |
2019/07/11 | 375 | 376 | 371 | 376 | 7,300 |
2019/07/10 | 365 | 376 | 365 | 374 | 20,400 |
2019/07/09 | 373 | 373 | 365 | 367 | 21,900 |
2019/07/08 | 378 | 379 | 370 | 374 | 38,700 |
2019/07/05 | 382 | 383 | 369 | 379 | 84,200 |
2019/07/04 | 365 | 400 | 365 | 385 | 190,300 |
2019/07/03 | 360 | 366 | 357 | 364 | 37,000 |
2019/07/02 | 355 | 364 | 351 | 363 | 44,100 |
2019/07/01 | 345 | 356 | 340 | 353 | 33,200 |
2019/06/28 | 340 | 345 | 340 | 343 | 9,600 |
2019/06/27 | 339 | 345 | 339 | 343 | 17,700 |
2019/06/26 | 340 | 341 | 334 | 340 | 40,000 |
2019/06/25 | 341 | 345 | 340 | 345 | 21,800 |
2019/06/24 | 352 | 352 | 338 | 344 | 31,200 |
2019/06/21 | 360 | 360 | 344 | 346 | 42,700 |
2019/06/20 | 356 | 367 | 355 | 360 | 20,500 |
2019/06/19 | 363 | 373 | 355 | 355 | 34,000 |
2019/06/18 | 356 | 362 | 353 | 356 | 36,200 |
2019/06/17 | 354 | 355 | 351 | 352 | 10,400 |
2019/06/14 | 352 | 360 | 352 | 357 | 12,200 |
2019/06/13 | 352 | 354 | 348 | 353 | 19,500 |
2019/06/12 | 354 | 356 | 346 | 356 | 17,400 |
2019/06/11 | 362 | 363 | 353 | 354 | 28,000 |
2019/06/10 | 354 | 379 | 354 | 362 | 102,800 |
2019/06/07 | 341 | 349 | 340 | 348 | 21,500 |
2019/06/06 | 349 | 349 | 337 | 341 | 35,200 |
2019/06/05 | 352 | 358 | 343 | 346 | 31,600 |
2019/06/04 | 336 | 349 | 326 | 348 | 63,500 |
2019/06/03 | 361 | 362 | 336 | 339 | 103,600 |
2019/05/31 | 375 | 376 | 362 | 369 | 55,900 |
2019/05/30 | 371 | 379 | 369 | 374 | 31,600 |
2019/05/29 | 371 | 376 | 366 | 370 | 32,600 |
2019/05/28 | 378 | 384 | 373 | 376 | 38,200 |
2019/05/27 | 368 | 377 | 359 | 375 | 29,900 |
2019/05/24 | 362 | 367 | 355 | 367 | 26,600 |
2019/05/23 | 366 | 373 | 361 | 367 | 25,400 |
2019/05/22 | 360 | 370 | 359 | 367 | 26,900 |
2019/05/21 | 357 | 363 | 356 | 359 | 33,400 |
2019/05/20 | 361 | 365 | 355 | 364 | 50,500 |
2019/05/17 | 360 | 370 | 358 | 367 | 41,400 |
2019/05/16 | 381 | 381 | 361 | 362 | 61,900 |
2019/05/15 | 378 | 379 | 371 | 375 | 30,400 |
2019/05/14 | 366 | 376 | 360 | 370 | 71,800 |
2019/05/13 | 390 | 391 | 377 | 382 | 60,200 |
2019/05/10 | 386 | 405 | 381 | 392 | 88,900 |
2019/05/09 | 406 | 411 | 386 | 388 | 122,700 |
2019/05/08 | 390 | 440 | 382 | 409 | 463,500 |
2019/05/07 | 392 | 399 | 389 | 393 | 41,100 |
2019/04/26 | 389 | 400 | 376 | 394 | 161,700 |
2019/04/25 | 386 | 404 | 383 | 388 | 154,900 |
2019/04/24 | 390 | 406 | 382 | 383 | 125,900 |
2019/04/23 | 425 | 426 | 394 | 395 | 154,200 |
2019/04/22 | 430 | 485 | 404 | 424 | 575,600 |
2019/04/19 | 381 | 434 | 381 | 424 | 278,500 |
2019/04/18 | 393 | 395 | 377 | 382 | 83,400 |
2019/04/17 | 400 | 405 | 395 | 399 | 25,100 |
2019/04/16 | 395 | 405 | 392 | 403 | 35,000 |
2019/04/15 | 393 | 400 | 382 | 400 | 45,700 |
2019/04/12 | 408 | 414 | 392 | 394 | 46,000 |
2019/04/11 | 414 | 414 | 404 | 411 | 20,800 |
2019/04/10 | 407 | 416 | 402 | 414 | 21,600 |
2019/04/09 | 420 | 421 | 410 | 411 | 23,800 |
2019/04/08 | 434 | 438 | 419 | 422 | 38,800 |
2019/04/05 | 422 | 434 | 420 | 433 | 45,600 |
2019/04/04 | 416 | 423 | 408 | 419 | 34,900 |
2019/04/03 | 409 | 424 | 409 | 416 | 44,700 |
2019/04/02 | 430 | 433 | 406 | 407 | 126,600 |
2019/04/01 | 435 | 444 | 428 | 437 | 74,000 |
2019/03/29 | 432 | 449 | 431 | 438 | 81,700 |
2019/03/28 | 431 | 474 | 415 | 440 | 436,300 |
2019/03/27 | 427 | 468 | 417 | 434 | 669,300 |
2019/03/26 | 403 | 411 | 375 | 399 | 224,300 |
2019/03/25 | 389 | 432 | 378 | 403 | 1,180,400 |
2019/03/22 | 360 | 413 | 354 | 413 | 363,300 |
2019/03/20 | 335 | 344 | 329 | 333 | 57,700 |
2019/03/19 | 344 | 345 | 331 | 337 | 32,500 |
2019/03/18 | 350 | 354 | 342 | 349 | 48,500 |
2019/03/15 | 351 | 367 | 351 | 358 | 64,800 |
2019/03/14 | 346 | 355 | 345 | 351 | 42,000 |
2019/03/13 | 346 | 351 | 338 | 349 | 28,700 |
2019/03/12 | 338 | 347 | 333 | 343 | 23,500 |
2019/03/11 | 327 | 344 | 323 | 337 | 37,800 |
2019/03/08 | 334 | 335 | 321 | 329 | 74,500 |
2019/03/07 | 360 | 360 | 338 | 341 | 65,700 |
2019/03/06 | 359 | 361 | 354 | 358 | 11,700 |
2019/03/05 | 371 | 371 | 354 | 356 | 38,900 |
2019/03/04 | 361 | 372 | 353 | 369 | 38,500 |
2019/03/01 | 360 | 363 | 351 | 360 | 31,600 |
2019/02/28 | 380 | 380 | 349 | 352 | 77,200 |
2019/02/27 | 358 | 382 | 349 | 378 | 84,000 |
2019/02/26 | 351 | 364 | 348 | 354 | 41,000 |
2019/02/25 | 343 | 352 | 343 | 350 | 18,900 |
2019/02/22 | 342 | 350 | 342 | 346 | 21,700 |
2019/02/21 | 337 | 350 | 337 | 349 | 27,900 |
2019/02/20 | 341 | 350 | 341 | 345 | 25,000 |
2019/02/19 | 342 | 343 | 331 | 341 | 27,600 |
2019/02/18 | 327 | 340 | 327 | 334 | 40,600 |
2019/02/15 | 327 | 340 | 327 | 327 | 38,300 |
2019/02/14 | 333 | 333 | 326 | 331 | 18,200 |
2019/02/13 | 330 | 338 | 330 | 334 | 23,500 |
2019/02/12 | 319 | 331 | 314 | 330 | 39,300 |
2019/02/08 | 322 | 329 | 317 | 327 | 35,100 |
2019/02/07 | 335 | 335 | 323 | 326 | 13,800 |
2019/02/06 | 327 | 337 | 326 | 333 | 27,300 |
2019/02/05 | 335 | 336 | 322 | 322 | 26,400 |
2019/02/04 | 321 | 336 | 316 | 336 | 68,900 |
2019/02/01 | 326 | 326 | 308 | 313 | 56,200 |
2019/01/31 | 332 | 336 | 320 | 322 | 47,300 |
2019/01/30 | 343 | 348 | 325 | 330 | 106,600 |
2019/01/29 | 320 | 375 | 316 | 349 | 568,300 |
2019/01/28 | 331 | 331 | 305 | 318 | 106,600 |
2019/01/25 | 309 | 325 | 303 | 323 | 86,900 |
2019/01/24 | 300 | 311 | 297 | 307 | 35,000 |
2019/01/23 | 290 | 300 | 286 | 298 | 28,000 |
2019/01/22 | 303 | 303 | 294 | 295 | 27,900 |
2019/01/21 | 310 | 310 | 302 | 302 | 30,600 |
2019/01/18 | 301 | 308 | 297 | 305 | 34,900 |
2019/01/17 | 296 | 305 | 296 | 304 | 18,700 |
2019/01/16 | 309 | 309 | 294 | 296 | 23,800 |
2019/01/15 | 293 | 303 | 292 | 303 | 25,400 |
2019/01/11 | 284 | 294 | 284 | 290 | 28,200 |
2019/01/10 | 290 | 290 | 274 | 284 | 47,600 |
2019/01/09 | 301 | 301 | 289 | 289 | 30,800 |
2019/01/08 | 297 | 307 | 294 | 300 | 54,400 |
2019/01/07 | 285 | 310 | 285 | 305 | 77,700 |
2019/01/04 | 269 | 279 | 263 | 278 | 58,300 |