日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2022/12/30 277 277 270 270 36,100
2022/12/29 262 277 262 277 53,700
2022/12/28 269 269 263 267 41,600
2022/12/27 260 272 260 270 57,200
2022/12/26 263 268 262 265 36,900
2022/12/23 270 271 264 267 42,800
2022/12/22 264 270 264 267 14,900
2022/12/21 259 273 259 264 58,400
2022/12/20 270 270 259 263 74,500
2022/12/19 274 275 270 270 35,400
2022/12/16 277 278 271 274 56,400
2022/12/15 276 282 275 278 29,400
2022/12/14 278 278 275 275 25,000
2022/12/13 280 284 278 278 43,600
2022/12/12 269 280 269 279 84,200
2022/12/09 270 276 263 268 112,100
2022/12/08 265 275 265 274 47,200
2022/12/07 264 272 264 265 39,300
2022/12/06 267 267 262 265 33,400
2022/12/05 268 270 260 267 95,800
2022/12/02 270 273 267 272 46,000
2022/12/01 276 278 268 270 87,200
2022/11/30 280 280 271 276 113,400
2022/11/29 288 288 278 282 152,900
2022/11/28 292 294 285 288 45,500
2022/11/25 289 296 288 292 59,000
2022/11/24 291 296 290 290 59,700
2022/11/22 281 291 279 288 67,900
2022/11/21 286 286 278 279 137,300
2022/11/18 300 300 284 288 71,600
2022/11/17 286 291 283 291 75,700
2022/11/16 280 285 280 280 79,000
2022/11/15 278 283 276 281 20,500
2022/11/14 276 285 276 284 54,200
2022/11/11 278 282 277 279 23,200
2022/11/10 278 279 269 277 77,200
2022/11/09 286 290 279 280 36,200
2022/11/08 282 288 282 285 20,500
2022/11/07 283 287 282 282 38,900
2022/11/04 282 289 280 283 78,500
2022/11/02 288 289 283 283 82,300
2022/11/01 289 291 287 290 28,300
2022/10/31 291 293 287 287 64,300
2022/10/28 290 300 288 292 89,800
2022/10/27 298 299 290 290 98,600
2022/10/26 306 310 298 298 38,900
2022/10/25 298 312 297 308 168,900
2022/10/24 300 304 296 298 91,800
2022/10/21 308 309 299 299 80,300
2022/10/20 305 309 299 309 83,200
2022/10/19 311 315 303 305 99,800
2022/10/18 307 317 307 317 109,400
2022/10/17 297 310 297 306 88,100
2022/10/14 314 315 293 303 324,400
2022/10/13 312 313 302 306 104,300
2022/10/12 320 322 305 312 186,400
2022/10/11 326 332 318 319 241,900
2022/10/07 309 342 306 334 1,162,500
2022/10/06 302 315 301 307 210,300
2022/10/05 296 302 291 302 111,200
2022/10/04 288 294 285 294 53,700
2022/10/03 272 287 271 287 56,800
2022/09/30 279 281 274 275 57,700
2022/09/29 282 292 280 283 58,100
2022/09/28 289 289 275 278 56,800
2022/09/27 279 288 279 288 47,000
2022/09/26 281 284 277 279 65,200
2022/09/22 279 288 276 284 44,600
2022/09/21 288 290 275 282 139,300
2022/09/20 287 295 284 288 56,100
2022/09/16 293 293 281 283 110,700
2022/09/15 293 295 288 292 77,800
2022/09/14 291 298 289 293 111,300
2022/09/13 303 308 300 301 52,100
2022/09/12 305 314 301 304 138,400
2022/09/09 292 310 288 307 268,000
2022/09/08 284 294 284 288 196,600
2022/09/07 287 291 278 282 174,200
2022/09/06 305 305 287 287 379,200
2022/09/05 308 316 303 306 158,500
2022/09/02 323 323 306 306 452,200
2022/09/01 368 393 311 316 4,578,500
2022/08/31 307 320 307 320 93,900
2022/08/30 312 321 306 308 153,100
2022/08/29 312 320 309 310 87,300
2022/08/26 318 321 316 320 55,700
2022/08/25 322 323 317 318 90,000
2022/08/24 325 329 320 322 68,100
2022/08/23 319 335 314 321 301,400
2022/08/22 327 327 313 318 145,100
2022/08/19 326 337 321 334 160,900
2022/08/18 330 347 327 333 393,100
2022/08/17 340 340 325 330 430,200
2022/08/16 301 337 301 336 719,200
2022/08/15 301 309 298 301 117,600
2022/08/12 303 307 295 304 291,900
2022/08/10 332 342 297 302 1,749,700
2022/08/09 318 341 310 334 1,597,000
2022/08/08 273 334 273 319 2,819,200
2022/08/05 268 275 268 275 47,100
2022/08/04 260 276 252 275 287,700
2022/08/03 253 258 250 253 56,900
2022/08/02 260 261 251 253 52,000
2022/08/01 265 265 260 260 19,600
2022/07/29 266 267 263 264 14,500
2022/07/28 272 273 262 267 52,300
2022/07/27 266 272 258 271 122,400
2022/07/26 262 266 256 261 63,500
2022/07/25 259 262 252 257 94,500
2022/07/22 266 272 261 265 72,100
2022/07/21 264 268 264 264 29,700
2022/07/20 266 266 261 264 21,600
2022/07/19 255 263 254 263 22,300
2022/07/15 263 263 255 256 21,500
2022/07/14 260 263 255 261 43,400
2022/07/13 274 274 253 260 156,900
2022/07/12 284 284 267 276 51,100
2022/07/11 287 287 278 278 34,400
2022/07/08 284 285 272 280 93,400
2022/07/07 285 285 267 281 112,100
2022/07/06 269 284 267 284 94,000
2022/07/05 276 280 264 264 129,900
2022/07/04 281 291 276 276 82,900
2022/07/01 293 304 273 279 303,100
2022/06/30 277 294 277 293 200,800
2022/06/29 270 279 270 279 64,000
2022/06/28 285 286 268 277 257,800
2022/06/27 265 284 261 284 422,000
2022/06/24 247 265 247 261 128,400
2022/06/23 260 263 246 246 203,200
2022/06/22 246 272 237 267 304,900
2022/06/21 235 272 235 241 1,016,100
2022/06/20 230 232 225 229 46,900
2022/06/17 227 232 225 229 67,900
2022/06/16 235 236 231 232 37,000
2022/06/15 235 236 231 233 48,500
2022/06/14 228 238 228 235 94,800
2022/06/13 244 250 237 238 77,600
2022/06/10 252 257 251 252 26,600
2022/06/09 250 259 247 258 95,800
2022/06/08 257 257 244 251 99,300
2022/06/07 257 267 252 257 382,100
2022/06/06 245 259 237 251 227,000
2022/06/03 253 279 246 250 488,000
2022/06/02 241 248 241 245 38,700
2022/06/01 239 248 236 246 34,900
2022/05/31 243 247 240 243 22,300
2022/05/30 232 245 230 245 34,000
2022/05/27 234 235 226 232 44,200
2022/05/26 239 243 229 230 104,300
2022/05/25 252 253 234 240 114,400
2022/05/24 257 257 250 251 37,800
2022/05/23 267 268 258 259 22,700
2022/05/20 260 263 259 263 23,100
2022/05/19 261 262 257 262 14,800
2022/05/18 261 265 261 262 11,900
2022/05/17 261 264 258 259 17,200
2022/05/16 274 274 259 260 33,700
2022/05/13 255 264 255 261 31,100
2022/05/12 267 267 256 257 52,600
2022/05/11 264 273 264 267 31,100
2022/05/10 263 271 251 262 97,100
2022/05/09 275 275 264 265 68,000
2022/05/06 287 287 274 276 87,300
2022/05/02 287 287 283 287 14,100
2022/04/28 290 319 278 287 336,800
2022/04/27 285 294 281 285 40,200
2022/04/26 296 297 283 289 92,700
2022/04/25 291 300 286 297 63,900
2022/04/22 298 315 297 315 23,100
2022/04/21 309 309 301 301 25,200
2022/04/20 307 312 307 311 31,400
2022/04/19 319 320 312 312 23,200
2022/04/18 323 324 317 318 21,800
2022/04/15 330 330 321 323 18,000
2022/04/14 316 328 316 328 15,500
2022/04/13 315 320 310 316 37,300
2022/04/12 321 322 311 313 30,100
2022/04/11 334 334 320 325 24,600
2022/04/08 326 334 326 334 47,400
2022/04/07 330 335 319 325 58,500
2022/04/06 328 328 315 320 29,200
2022/04/05 330 330 324 327 16,000
2022/04/04 331 336 329 332 29,700
2022/04/01 320 335 314 331 68,400
2022/03/31 321 327 319 320 37,000
2022/03/30 313 324 313 320 32,200
2022/03/29 306 317 306 314 18,900
2022/03/28 316 316 307 312 46,300
2022/03/25 312 317 310 317 35,500
2022/03/24 305 317 305 309 41,600
2022/03/23 322 329 310 311 82,700
2022/03/22 325 332 322 326 22,500
2022/03/18 323 326 317 325 23,200
2022/03/17 319 325 317 325 26,400
2022/03/16 310 316 306 312 17,700
2022/03/15 314 314 307 307 24,600
2022/03/14 317 326 316 318 30,900
2022/03/11 306 320 305 313 51,900
2022/03/10 294 310 294 306 26,600
2022/03/09 295 297 291 292 14,600
2022/03/08 297 309 293 296 30,000
2022/03/07 302 305 292 298 47,300
2022/03/04 317 317 303 307 41,400
2022/03/03 329 333 317 320 76,300
2022/03/02 308 332 307 332 137,100
2022/03/01 296 348 296 320 527,600
2022/02/28 304 308 292 292 70,100
2022/02/25 275 296 275 296 52,800
2022/02/24 276 282 270 273 48,300
2022/02/22 290 290 277 284 87,900
2022/02/21 309 309 294 295 102,300
2022/02/18 297 321 296 318 107,200
2022/02/17 320 322 305 305 26,600
2022/02/16 313 320 308 320 43,400
2022/02/15 308 316 301 301 45,500
2022/02/14 296 311 294 311 19,800
2022/02/10 306 311 306 306 11,200
2022/02/09 300 305 297 305 14,600
2022/02/08 313 313 300 304 26,200
2022/02/07 305 319 300 308 103,300
2022/02/04 298 305 297 297 57,700
2022/02/03 292 297 290 295 18,900
2022/02/02 289 298 289 292 33,900
2022/02/01 289 292 285 285 17,900
2022/01/31 279 284 269 281 30,300
2022/01/28 266 274 261 264 68,200
2022/01/27 278 283 265 265 72,800
2022/01/26 275 283 275 283 7,400
2022/01/25 290 290 275 279 39,200
2022/01/24 275 290 275 290 38,900
2022/01/21 290 290 275 280 80,600
2022/01/20 282 289 277 289 39,500
2022/01/19 294 294 282 282 88,400
2022/01/18 291 299 290 293 24,500
2022/01/17 298 298 291 291 21,200
2022/01/14 303 303 298 298 34,700
2022/01/13 309 312 303 304 34,900
2022/01/12 306 310 301 306 59,500
2022/01/11 298 305 290 305 58,000
2022/01/07 294 298 289 295 63,900
2022/01/06 300 300 290 290 90,300
2022/01/05 305 305 296 296 62,400
2022/01/04 308 311 301 305 47,700

このページの先頭へ