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 |
---|---|---|---|---|---|
2021/12/30 | 315 | 315 | 302 | 306 | 25,400 |
2021/12/29 | 300 | 313 | 300 | 313 | 32,200 |
2021/12/28 | 311 | 311 | 298 | 299 | 110,800 |
2021/12/27 | 311 | 315 | 301 | 303 | 102,000 |
2021/12/24 | 313 | 324 | 309 | 311 | 254,900 |
2021/12/23 | 305 | 310 | 304 | 310 | 56,700 |
2021/12/22 | 299 | 312 | 297 | 307 | 95,900 |
2021/12/21 | 295 | 301 | 290 | 301 | 56,700 |
2021/12/20 | 301 | 306 | 290 | 293 | 173,300 |
2021/12/17 | 307 | 308 | 301 | 303 | 150,100 |
2021/12/16 | 332 | 335 | 306 | 310 | 409,100 |
2021/12/15 | 303 | 347 | 303 | 308 | 1,031,900 |
2021/12/14 | 310 | 311 | 302 | 302 | 71,700 |
2021/12/13 | 316 | 318 | 306 | 306 | 101,500 |
2021/12/10 | 325 | 328 | 313 | 315 | 98,500 |
2021/12/09 | 331 | 334 | 324 | 324 | 64,900 |
2021/12/08 | 329 | 333 | 324 | 324 | 54,600 |
2021/12/07 | 323 | 329 | 319 | 329 | 69,700 |
2021/12/06 | 328 | 330 | 318 | 318 | 106,800 |
2021/12/03 | 335 | 340 | 323 | 335 | 102,200 |
2021/12/02 | 346 | 346 | 326 | 328 | 158,400 |
2021/12/01 | 348 | 352 | 336 | 347 | 128,200 |
2021/11/30 | 361 | 368 | 349 | 350 | 97,300 |
2021/11/29 | 359 | 371 | 351 | 351 | 178,400 |
2021/11/26 | 393 | 394 | 367 | 371 | 175,900 |
2021/11/25 | 407 | 408 | 390 | 390 | 167,200 |
2021/11/24 | 416 | 416 | 401 | 403 | 132,300 |
2021/11/22 | 417 | 428 | 414 | 417 | 77,100 |
2021/11/19 | 416 | 436 | 412 | 417 | 159,600 |
2021/11/18 | 435 | 436 | 409 | 420 | 254,200 |
2021/11/17 | 440 | 452 | 430 | 439 | 231,300 |
2021/11/16 | 421 | 440 | 418 | 436 | 260,800 |
2021/11/15 | 425 | 433 | 411 | 421 | 215,400 |
2021/11/12 | 435 | 447 | 415 | 418 | 832,700 |
2021/11/11 | 401 | 418 | 387 | 411 | 326,400 |
2021/11/10 | 447 | 457 | 394 | 402 | 912,600 |
2021/11/09 | 399 | 443 | 398 | 441 | 815,200 |
2021/11/08 | 366 | 414 | 365 | 407 | 804,900 |
2021/11/05 | 350 | 364 | 350 | 364 | 137,000 |
2021/11/04 | 356 | 357 | 348 | 356 | 91,900 |
2021/11/02 | 342 | 354 | 341 | 354 | 92,500 |
2021/11/01 | 327 | 358 | 326 | 350 | 403,900 |
2021/10/29 | 322 | 324 | 318 | 320 | 13,000 |
2021/10/28 | 315 | 330 | 315 | 320 | 51,700 |
2021/10/27 | 334 | 334 | 322 | 322 | 57,600 |
2021/10/26 | 327 | 333 | 323 | 333 | 54,200 |
2021/10/25 | 316 | 325 | 311 | 319 | 111,800 |
2021/10/22 | 321 | 325 | 318 | 321 | 129,700 |
2021/10/21 | 335 | 336 | 325 | 327 | 71,700 |
2021/10/20 | 345 | 349 | 333 | 336 | 121,700 |
2021/10/19 | 347 | 352 | 344 | 345 | 47,800 |
2021/10/18 | 358 | 365 | 349 | 351 | 109,200 |
2021/10/15 | 342 | 364 | 340 | 363 | 230,200 |
2021/10/14 | 341 | 346 | 337 | 338 | 34,200 |
2021/10/13 | 343 | 350 | 335 | 340 | 85,000 |
2021/10/12 | 357 | 357 | 344 | 346 | 108,700 |
2021/10/11 | 356 | 372 | 352 | 360 | 260,500 |
2021/10/08 | 353 | 358 | 345 | 354 | 156,600 |
2021/10/07 | 331 | 352 | 330 | 347 | 345,600 |
2021/10/06 | 320 | 338 | 320 | 333 | 162,000 |
2021/10/05 | 321 | 327 | 313 | 319 | 120,900 |
2021/10/04 | 335 | 335 | 320 | 325 | 131,300 |
2021/10/01 | 310 | 332 | 310 | 327 | 217,000 |
2021/09/30 | 311 | 313 | 307 | 312 | 169,600 |
2021/09/29 | 315 | 319 | 311 | 314 | 165,200 |
2021/09/28 | 337 | 339 | 318 | 318 | 237,600 |
2021/09/27 | 341 | 374 | 340 | 343 | 1,086,200 |
2021/09/24 | 321 | 349 | 321 | 342 | 442,500 |
2021/09/22 | 315 | 325 | 315 | 320 | 102,000 |
2021/09/21 | 310 | 317 | 304 | 314 | 115,800 |
2021/09/17 | 317 | 325 | 317 | 322 | 110,600 |
2021/09/16 | 323 | 324 | 313 | 318 | 101,800 |
2021/09/15 | 326 | 326 | 319 | 322 | 98,900 |
2021/09/14 | 324 | 335 | 324 | 329 | 105,900 |
2021/09/13 | 326 | 329 | 321 | 325 | 43,700 |
2021/09/10 | 325 | 328 | 321 | 327 | 67,400 |
2021/09/09 | 331 | 339 | 325 | 327 | 119,400 |
2021/09/08 | 333 | 336 | 327 | 335 | 97,900 |
2021/09/07 | 339 | 339 | 324 | 333 | 245,500 |
2021/09/06 | 324 | 341 | 318 | 339 | 746,600 |
2021/09/03 | 315 | 327 | 311 | 316 | 195,400 |
2021/09/02 | 317 | 318 | 309 | 315 | 74,100 |
2021/09/01 | 329 | 329 | 313 | 319 | 160,900 |
2021/08/31 | 319 | 320 | 307 | 318 | 239,700 |
2021/08/30 | 324 | 336 | 312 | 323 | 693,000 |
2021/08/27 | 294 | 337 | 294 | 329 | 1,121,100 |
2021/08/26 | 270 | 301 | 270 | 294 | 251,200 |
2021/08/25 | 266 | 275 | 266 | 268 | 105,100 |
2021/08/24 | 259 | 271 | 259 | 269 | 75,900 |
2021/08/23 | 268 | 284 | 256 | 260 | 346,100 |
2021/08/20 | 274 | 275 | 260 | 260 | 175,500 |
2021/08/19 | 283 | 284 | 276 | 276 | 37,000 |
2021/08/18 | 277 | 284 | 272 | 279 | 83,100 |
2021/08/17 | 284 | 287 | 277 | 277 | 58,500 |
2021/08/16 | 291 | 291 | 285 | 287 | 40,000 |
2021/08/13 | 292 | 296 | 290 | 290 | 44,100 |
2021/08/12 | 297 | 297 | 290 | 295 | 26,800 |
2021/08/11 | 288 | 297 | 288 | 295 | 51,100 |
2021/08/10 | 284 | 291 | 282 | 288 | 55,400 |
2021/08/06 | 281 | 284 | 275 | 279 | 99,100 |
2021/08/05 | 288 | 292 | 281 | 282 | 54,100 |
2021/08/04 | 292 | 294 | 281 | 284 | 99,700 |
2021/08/03 | 300 | 308 | 287 | 291 | 152,000 |
2021/08/02 | 323 | 323 | 299 | 299 | 238,700 |
2021/07/30 | 311 | 328 | 304 | 325 | 877,400 |
2021/07/29 | 285 | 345 | 284 | 321 | 1,906,600 |
2021/07/28 | 283 | 286 | 279 | 286 | 55,900 |
2021/07/27 | 283 | 285 | 278 | 285 | 98,300 |
2021/07/26 | 292 | 294 | 281 | 283 | 101,000 |
2021/07/21 | 289 | 304 | 286 | 294 | 334,600 |
2021/07/20 | 301 | 312 | 300 | 309 | 165,500 |
2021/07/19 | 309 | 310 | 301 | 304 | 87,100 |
2021/07/16 | 301 | 308 | 296 | 308 | 49,800 |
2021/07/15 | 313 | 313 | 304 | 305 | 69,100 |
2021/07/14 | 309 | 318 | 305 | 311 | 117,600 |
2021/07/13 | 306 | 313 | 303 | 309 | 70,500 |
2021/07/12 | 302 | 305 | 299 | 304 | 44,200 |
2021/07/09 | 294 | 307 | 294 | 303 | 196,600 |
2021/07/08 | 296 | 297 | 292 | 297 | 36,900 |
2021/07/07 | 298 | 299 | 291 | 297 | 73,900 |
2021/07/06 | 293 | 304 | 293 | 304 | 52,800 |
2021/07/05 | 300 | 300 | 292 | 293 | 27,200 |
2021/07/02 | 295 | 305 | 295 | 298 | 97,100 |
2021/07/01 | 299 | 300 | 295 | 296 | 40,600 |
2021/06/30 | 300 | 300 | 294 | 298 | 43,700 |
2021/06/29 | 298 | 302 | 296 | 300 | 42,300 |
2021/06/28 | 295 | 302 | 295 | 298 | 29,900 |
2021/06/25 | 292 | 297 | 290 | 296 | 51,600 |
2021/06/24 | 295 | 298 | 289 | 289 | 88,900 |
2021/06/23 | 298 | 300 | 293 | 299 | 46,800 |
2021/06/22 | 294 | 302 | 293 | 297 | 98,500 |
2021/06/21 | 291 | 293 | 283 | 290 | 210,400 |
2021/06/18 | 304 | 304 | 295 | 295 | 125,900 |
2021/06/17 | 306 | 307 | 300 | 306 | 154,800 |
2021/06/16 | 312 | 312 | 307 | 308 | 89,100 |
2021/06/15 | 313 | 315 | 311 | 313 | 86,400 |
2021/06/14 | 316 | 317 | 310 | 313 | 95,900 |
2021/06/11 | 319 | 322 | 313 | 314 | 98,300 |
2021/06/10 | 330 | 330 | 317 | 318 | 119,300 |
2021/06/09 | 318 | 330 | 318 | 328 | 137,100 |
2021/06/08 | 314 | 333 | 313 | 320 | 245,300 |
2021/06/07 | 320 | 320 | 313 | 317 | 54,600 |
2021/06/04 | 321 | 321 | 315 | 320 | 93,600 |
2021/06/03 | 322 | 324 | 318 | 321 | 71,000 |
2021/06/02 | 326 | 328 | 322 | 323 | 58,400 |
2021/06/01 | 327 | 328 | 321 | 323 | 91,300 |
2021/05/31 | 327 | 332 | 327 | 330 | 65,100 |
2021/05/28 | 335 | 335 | 323 | 326 | 126,000 |
2021/05/27 | 338 | 340 | 331 | 334 | 109,400 |
2021/05/26 | 330 | 339 | 324 | 335 | 108,800 |
2021/05/25 | 323 | 331 | 322 | 330 | 111,200 |
2021/05/24 | 342 | 342 | 322 | 323 | 194,700 |
2021/05/21 | 335 | 341 | 329 | 337 | 263,500 |
2021/05/20 | 327 | 334 | 323 | 328 | 138,200 |
2021/05/19 | 314 | 327 | 310 | 321 | 184,200 |
2021/05/18 | 312 | 325 | 311 | 321 | 200,100 |
2021/05/17 | 324 | 331 | 305 | 310 | 390,500 |
2021/05/14 | 328 | 332 | 324 | 324 | 147,400 |
2021/05/13 | 324 | 337 | 318 | 324 | 481,700 |
2021/05/12 | 347 | 355 | 327 | 328 | 826,800 |
2021/05/11 | 365 | 381 | 345 | 349 | 1,961,200 |
2021/05/10 | 349 | 365 | 348 | 349 | 815,300 |
2021/05/07 | 332 | 345 | 328 | 331 | 172,600 |
2021/05/06 | 323 | 335 | 321 | 330 | 129,500 |
2021/04/30 | 330 | 330 | 323 | 326 | 168,200 |
2021/04/28 | 336 | 345 | 330 | 330 | 185,800 |
2021/04/27 | 337 | 344 | 331 | 335 | 184,900 |
2021/04/26 | 323 | 345 | 318 | 342 | 405,200 |
2021/04/23 | 328 | 336 | 318 | 321 | 325,100 |
2021/04/22 | 331 | 339 | 330 | 332 | 208,100 |
2021/04/21 | 343 | 345 | 322 | 328 | 545,300 |
2021/04/20 | 344 | 348 | 342 | 344 | 135,400 |
2021/04/19 | 344 | 351 | 342 | 344 | 123,700 |
2021/04/16 | 355 | 355 | 342 | 346 | 223,800 |
2021/04/15 | 349 | 360 | 346 | 351 | 253,900 |
2021/04/14 | 351 | 351 | 343 | 347 | 170,900 |
2021/04/13 | 348 | 352 | 343 | 343 | 252,500 |
2021/04/12 | 354 | 357 | 343 | 348 | 438,000 |
2021/04/09 | 357 | 364 | 350 | 354 | 631,800 |
2021/04/08 | 360 | 372 | 355 | 357 | 1,383,600 |
2021/04/07 | 386 | 395 | 361 | 361 | 3,715,900 |
2021/04/06 | 364 | 445 | 353 | 425 | 6,271,700 |
2021/04/05 | 362 | 372 | 358 | 365 | 338,400 |
2021/04/02 | 370 | 375 | 357 | 362 | 807,400 |
2021/04/01 | 395 | 400 | 367 | 367 | 1,964,700 |
2021/03/31 | 472 | 487 | 392 | 400 | 10,168,200 |
2021/03/30 | 360 | 432 | 353 | 432 | 4,343,200 |
2021/03/29 | 364 | 364 | 348 | 352 | 156,100 |
2021/03/26 | 349 | 364 | 349 | 359 | 164,700 |
2021/03/25 | 350 | 357 | 344 | 351 | 275,200 |
2021/03/24 | 362 | 362 | 342 | 349 | 538,900 |
2021/03/23 | 377 | 387 | 362 | 365 | 479,200 |
2021/03/22 | 373 | 378 | 365 | 369 | 528,300 |
2021/03/19 | 400 | 406 | 383 | 385 | 600,400 |
2021/03/18 | 395 | 406 | 390 | 404 | 336,700 |
2021/03/17 | 399 | 400 | 389 | 391 | 252,600 |
2021/03/16 | 390 | 399 | 383 | 399 | 487,800 |
2021/03/15 | 425 | 433 | 385 | 392 | 1,423,700 |
2021/03/12 | 445 | 468 | 430 | 433 | 1,119,700 |
2021/03/11 | 432 | 450 | 428 | 445 | 562,100 |
2021/03/10 | 423 | 441 | 423 | 436 | 473,600 |
2021/03/09 | 426 | 438 | 419 | 434 | 476,400 |
2021/03/08 | 432 | 453 | 414 | 416 | 1,191,600 |
2021/03/05 | 423 | 438 | 402 | 435 | 1,019,900 |
2021/03/04 | 411 | 447 | 407 | 439 | 1,969,200 |
2021/03/03 | 450 | 451 | 407 | 417 | 1,564,900 |
2021/03/02 | 475 | 483 | 438 | 450 | 2,092,100 |
2021/03/01 | 498 | 534 | 469 | 475 | 4,422,900 |
2021/02/26 | 521 | 551 | 468 | 502 | 8,882,900 |
2021/02/25 | 836 | 846 | 536 | 551 | 24,565,800 |
2021/02/24 | 621 | 621 | 621 | 621 | 32,500 |
2021/02/22 | 521 | 521 | 521 | 521 | 105,500 |
2021/02/19 | 441 | 441 | 441 | 441 | 741,600 |
2021/02/18 | 361 | 361 | 361 | 361 | 761,800 |
2021/02/17 | 264 | 281 | 247 | 281 | 1,917,500 |
2021/02/16 | 206 | 206 | 201 | 201 | 49,800 |
2021/02/15 | 208 | 210 | 206 | 206 | 12,100 |
2021/02/12 | 208 | 211 | 207 | 207 | 62,300 |
2021/02/10 | 205 | 216 | 205 | 209 | 102,500 |
2021/02/09 | 207 | 207 | 203 | 205 | 28,300 |
2021/02/08 | 206 | 206 | 202 | 204 | 32,400 |
2021/02/05 | 203 | 205 | 201 | 202 | 36,400 |
2021/02/04 | 204 | 205 | 202 | 202 | 7,600 |
2021/02/03 | 204 | 208 | 201 | 203 | 21,800 |
2021/02/02 | 198 | 204 | 198 | 203 | 29,600 |
2021/02/01 | 197 | 199 | 196 | 197 | 29,400 |
2021/01/29 | 196 | 199 | 195 | 195 | 20,400 |
2021/01/28 | 196 | 199 | 194 | 197 | 62,000 |
2021/01/27 | 203 | 204 | 200 | 201 | 44,400 |
2021/01/26 | 203 | 205 | 201 | 202 | 34,900 |
2021/01/25 | 203 | 207 | 201 | 203 | 175,600 |
2021/01/22 | 213 | 218 | 212 | 218 | 186,800 |
2021/01/21 | 213 | 216 | 211 | 212 | 49,300 |
2021/01/20 | 213 | 214 | 211 | 213 | 28,600 |
2021/01/19 | 210 | 214 | 208 | 213 | 57,400 |
2021/01/18 | 208 | 210 | 206 | 210 | 35,400 |
2021/01/15 | 203 | 209 | 203 | 206 | 36,300 |
2021/01/14 | 205 | 207 | 201 | 203 | 22,000 |
2021/01/13 | 206 | 206 | 202 | 205 | 21,800 |
2021/01/12 | 207 | 207 | 202 | 204 | 24,500 |
2021/01/08 | 203 | 208 | 202 | 208 | 66,100 |
2021/01/07 | 203 | 205 | 200 | 202 | 27,900 |
2021/01/06 | 203 | 203 | 198 | 200 | 17,100 |
2021/01/05 | 198 | 201 | 198 | 201 | 15,400 |
2021/01/04 | 199 | 203 | 196 | 202 | 27,000 |