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 |
---|---|---|---|---|---|
2023/12/29 | 174 | 177 | 172 | 175 | 51,400 |
2023/12/28 | 172 | 177 | 170 | 175 | 81,300 |
2023/12/27 | 169 | 175 | 165 | 175 | 273,800 |
2023/12/26 | 182 | 184 | 169 | 174 | 388,300 |
2023/12/25 | 187 | 187 | 179 | 184 | 140,000 |
2023/12/22 | 187 | 189 | 182 | 186 | 204,200 |
2023/12/21 | 198 | 199 | 185 | 192 | 279,400 |
2023/12/20 | 202 | 204 | 195 | 196 | 236,900 |
2023/12/19 | 218 | 218 | 202 | 208 | 228,400 |
2023/12/18 | 228 | 229 | 212 | 222 | 146,800 |
2023/12/15 | 228 | 231 | 225 | 231 | 40,300 |
2023/12/14 | 225 | 229 | 224 | 228 | 38,800 |
2023/12/13 | 223 | 232 | 223 | 226 | 29,100 |
2023/12/12 | 227 | 228 | 221 | 228 | 28,600 |
2023/12/11 | 222 | 230 | 221 | 223 | 156,200 |
2023/12/08 | 237 | 237 | 225 | 225 | 53,400 |
2023/12/07 | 241 | 244 | 232 | 233 | 52,600 |
2023/12/06 | 244 | 244 | 242 | 243 | 13,500 |
2023/12/05 | 245 | 245 | 241 | 241 | 18,700 |
2023/12/04 | 247 | 249 | 241 | 244 | 32,400 |
2023/12/01 | 248 | 250 | 247 | 249 | 3,600 |
2023/11/30 | 247 | 250 | 245 | 248 | 11,800 |
2023/11/29 | 247 | 252 | 247 | 248 | 16,100 |
2023/11/28 | 248 | 250 | 247 | 247 | 9,700 |
2023/11/27 | 250 | 253 | 250 | 252 | 14,700 |
2023/11/24 | 251 | 254 | 249 | 250 | 24,800 |
2023/11/22 | 250 | 252 | 249 | 249 | 20,900 |
2023/11/21 | 252 | 254 | 250 | 254 | 12,700 |
2023/11/20 | 248 | 259 | 248 | 252 | 51,700 |
2023/11/17 | 247 | 253 | 247 | 250 | 29,000 |
2023/11/16 | 245 | 253 | 245 | 248 | 19,300 |
2023/11/15 | 245 | 251 | 243 | 248 | 34,300 |
2023/11/14 | 254 | 254 | 240 | 249 | 52,100 |
2023/11/13 | 258 | 259 | 245 | 253 | 80,300 |
2023/11/10 | 251 | 258 | 246 | 254 | 135,900 |
2023/11/09 | 251 | 255 | 246 | 250 | 46,900 |
2023/11/08 | 259 | 262 | 250 | 252 | 43,900 |
2023/11/07 | 259 | 262 | 253 | 259 | 27,200 |
2023/11/06 | 252 | 260 | 250 | 259 | 72,600 |
2023/11/02 | 249 | 256 | 244 | 252 | 55,700 |
2023/11/01 | 248 | 251 | 235 | 250 | 98,100 |
2023/10/31 | 233 | 251 | 233 | 250 | 192,100 |
2023/10/30 | 237 | 239 | 232 | 234 | 45,100 |
2023/10/27 | 242 | 242 | 232 | 235 | 42,800 |
2023/10/26 | 245 | 245 | 231 | 231 | 72,200 |
2023/10/25 | 253 | 253 | 242 | 243 | 97,800 |
2023/10/24 | 239 | 252 | 238 | 250 | 56,800 |
2023/10/23 | 237 | 244 | 236 | 239 | 39,900 |
2023/10/20 | 237 | 244 | 231 | 237 | 69,400 |
2023/10/19 | 246 | 248 | 240 | 240 | 41,100 |
2023/10/18 | 235 | 251 | 232 | 248 | 123,900 |
2023/10/17 | 248 | 252 | 237 | 237 | 109,500 |
2023/10/16 | 250 | 252 | 241 | 246 | 234,700 |
2023/10/13 | 320 | 330 | 258 | 263 | 2,522,300 |
2023/10/12 | 278 | 284 | 271 | 280 | 60,900 |
2023/10/11 | 276 | 278 | 271 | 277 | 95,100 |
2023/10/10 | 269 | 282 | 268 | 278 | 93,700 |
2023/10/06 | 262 | 270 | 260 | 268 | 33,300 |
2023/10/05 | 267 | 274 | 257 | 260 | 147,200 |
2023/10/04 | 260 | 274 | 260 | 263 | 54,200 |
2023/10/03 | 269 | 271 | 262 | 262 | 29,400 |
2023/10/02 | 273 | 276 | 269 | 271 | 46,900 |
2023/09/29 | 278 | 279 | 271 | 273 | 23,900 |
2023/09/28 | 280 | 284 | 275 | 278 | 41,300 |
2023/09/27 | 277 | 281 | 273 | 275 | 25,000 |
2023/09/26 | 277 | 281 | 275 | 278 | 70,800 |
2023/09/25 | 286 | 295 | 274 | 276 | 360,700 |
2023/09/22 | 280 | 294 | 275 | 289 | 81,400 |
2023/09/21 | 296 | 296 | 269 | 282 | 134,600 |
2023/09/20 | 299 | 299 | 293 | 293 | 15,300 |
2023/09/19 | 294 | 299 | 280 | 299 | 64,300 |
2023/09/15 | 296 | 300 | 295 | 295 | 21,800 |
2023/09/14 | 298 | 300 | 295 | 298 | 10,600 |
2023/09/13 | 298 | 303 | 297 | 300 | 28,100 |
2023/09/12 | 300 | 301 | 296 | 297 | 18,200 |
2023/09/11 | 298 | 302 | 296 | 299 | 17,300 |
2023/09/08 | 294 | 301 | 294 | 300 | 21,200 |
2023/09/07 | 296 | 300 | 294 | 295 | 13,100 |
2023/09/06 | 304 | 304 | 295 | 296 | 36,000 |
2023/09/05 | 294 | 305 | 294 | 304 | 61,000 |
2023/09/04 | 293 | 298 | 293 | 294 | 15,000 |
2023/09/01 | 296 | 297 | 293 | 297 | 22,200 |
2023/08/31 | 291 | 297 | 288 | 295 | 64,500 |
2023/08/30 | 296 | 299 | 290 | 293 | 111,000 |
2023/08/29 | 296 | 304 | 292 | 296 | 58,100 |
2023/08/28 | 303 | 306 | 291 | 295 | 185,300 |
2023/08/25 | 305 | 309 | 299 | 308 | 62,900 |
2023/08/24 | 309 | 313 | 305 | 310 | 21,500 |
2023/08/23 | 310 | 313 | 305 | 309 | 48,800 |
2023/08/22 | 323 | 323 | 308 | 310 | 71,800 |
2023/08/21 | 314 | 323 | 311 | 322 | 125,600 |
2023/08/18 | 315 | 320 | 312 | 313 | 34,900 |
2023/08/17 | 320 | 323 | 306 | 322 | 119,600 |
2023/08/16 | 311 | 319 | 306 | 319 | 99,300 |
2023/08/15 | 298 | 314 | 296 | 314 | 119,700 |
2023/08/14 | 304 | 312 | 295 | 309 | 144,400 |
2023/08/10 | 303 | 308 | 292 | 304 | 141,900 |
2023/08/09 | 309 | 311 | 306 | 307 | 43,900 |
2023/08/08 | 313 | 316 | 306 | 306 | 55,800 |
2023/08/07 | 312 | 317 | 308 | 315 | 88,800 |
2023/08/04 | 310 | 315 | 307 | 315 | 70,300 |
2023/08/03 | 307 | 308 | 303 | 307 | 88,200 |
2023/08/02 | 310 | 315 | 306 | 310 | 75,800 |
2023/08/01 | 327 | 343 | 302 | 308 | 780,900 |
2023/07/31 | 317 | 328 | 313 | 327 | 148,000 |
2023/07/28 | 315 | 322 | 311 | 322 | 134,700 |
2023/07/27 | 324 | 331 | 318 | 322 | 100,400 |
2023/07/26 | 335 | 339 | 305 | 324 | 594,900 |
2023/07/25 | 351 | 356 | 342 | 343 | 148,400 |
2023/07/24 | 345 | 360 | 337 | 356 | 269,000 |
2023/07/21 | 378 | 384 | 344 | 349 | 496,300 |
2023/07/20 | 411 | 411 | 378 | 386 | 452,600 |
2023/07/19 | 401 | 422 | 395 | 407 | 779,300 |
2023/07/18 | 356 | 397 | 356 | 397 | 987,400 |
2023/07/14 | 358 | 363 | 350 | 356 | 200,000 |
2023/07/13 | 344 | 356 | 342 | 355 | 212,300 |
2023/07/12 | 338 | 347 | 333 | 340 | 164,600 |
2023/07/11 | 329 | 344 | 329 | 338 | 183,800 |
2023/07/10 | 318 | 332 | 318 | 329 | 164,100 |
2023/07/07 | 325 | 351 | 321 | 324 | 523,100 |
2023/07/06 | 368 | 372 | 333 | 341 | 970,500 |
2023/07/05 | 332 | 365 | 328 | 361 | 1,182,100 |
2023/07/04 | 330 | 339 | 323 | 330 | 296,800 |
2023/07/03 | 313 | 332 | 309 | 329 | 359,400 |
2023/06/30 | 313 | 313 | 306 | 313 | 106,300 |
2023/06/29 | 315 | 318 | 305 | 308 | 222,200 |
2023/06/28 | 306 | 314 | 306 | 313 | 142,000 |
2023/06/27 | 307 | 308 | 298 | 308 | 221,900 |
2023/06/26 | 295 | 320 | 293 | 315 | 359,300 |
2023/06/23 | 304 | 313 | 296 | 297 | 224,100 |
2023/06/22 | 309 | 317 | 303 | 304 | 190,500 |
2023/06/21 | 311 | 321 | 307 | 310 | 232,900 |
2023/06/20 | 306 | 310 | 301 | 307 | 93,500 |
2023/06/19 | 300 | 314 | 300 | 310 | 148,200 |
2023/06/16 | 295 | 307 | 290 | 300 | 188,400 |
2023/06/15 | 308 | 308 | 298 | 298 | 191,600 |
2023/06/14 | 316 | 317 | 307 | 310 | 299,000 |
2023/06/13 | 329 | 353 | 312 | 312 | 1,385,400 |
2023/06/12 | 320 | 328 | 316 | 321 | 193,100 |
2023/06/09 | 312 | 330 | 307 | 320 | 304,200 |
2023/06/08 | 312 | 315 | 301 | 310 | 418,600 |
2023/06/07 | 314 | 324 | 314 | 315 | 341,900 |
2023/06/06 | 317 | 332 | 312 | 318 | 500,800 |
2023/06/05 | 324 | 326 | 304 | 324 | 1,084,500 |
2023/06/02 | 359 | 394 | 325 | 326 | 4,369,600 |
2023/06/01 | 340 | 358 | 327 | 327 | 1,064,800 |
2023/05/31 | 338 | 348 | 313 | 348 | 1,433,500 |
2023/05/30 | 369 | 370 | 324 | 345 | 5,049,700 |
2023/05/29 | 275 | 349 | 275 | 349 | 6,362,900 |
2023/05/26 | 268 | 290 | 256 | 269 | 1,734,800 |
2023/05/25 | 321 | 345 | 281 | 297 | 5,249,400 |
2023/05/24 | 279 | 298 | 248 | 265 | 4,025,400 |
2023/05/23 | 239 | 295 | 236 | 295 | 3,075,800 |
2023/05/22 | 195 | 237 | 194 | 215 | 2,546,800 |
2023/05/19 | 202 | 202 | 185 | 187 | 238,000 |
2023/05/18 | 215 | 216 | 203 | 203 | 116,600 |
2023/05/17 | 214 | 217 | 214 | 215 | 6,200 |
2023/05/16 | 219 | 219 | 214 | 214 | 22,900 |
2023/05/15 | 217 | 220 | 214 | 217 | 42,600 |
2023/05/12 | 220 | 221 | 218 | 219 | 17,200 |
2023/05/11 | 217 | 223 | 217 | 217 | 25,900 |
2023/05/10 | 216 | 220 | 216 | 217 | 15,600 |
2023/05/09 | 217 | 218 | 215 | 215 | 22,800 |
2023/05/08 | 220 | 220 | 216 | 217 | 13,100 |
2023/05/02 | 218 | 220 | 215 | 218 | 42,000 |
2023/05/01 | 220 | 221 | 218 | 218 | 20,200 |
2023/04/28 | 227 | 229 | 217 | 218 | 79,100 |
2023/04/27 | 217 | 221 | 216 | 219 | 32,100 |
2023/04/26 | 219 | 219 | 215 | 217 | 17,300 |
2023/04/25 | 221 | 224 | 220 | 220 | 17,700 |
2023/04/24 | 225 | 227 | 221 | 221 | 34,300 |
2023/04/21 | 228 | 228 | 223 | 228 | 39,900 |
2023/04/20 | 228 | 230 | 226 | 226 | 22,200 |
2023/04/19 | 230 | 231 | 224 | 226 | 45,600 |
2023/04/18 | 225 | 233 | 225 | 230 | 61,000 |
2023/04/17 | 226 | 227 | 223 | 224 | 26,300 |
2023/04/14 | 224 | 228 | 220 | 225 | 46,000 |
2023/04/13 | 219 | 223 | 218 | 220 | 23,600 |
2023/04/12 | 222 | 222 | 216 | 217 | 57,900 |
2023/04/11 | 225 | 226 | 216 | 219 | 99,100 |
2023/04/10 | 221 | 229 | 221 | 225 | 90,900 |
2023/04/07 | 230 | 230 | 221 | 223 | 43,100 |
2023/04/06 | 231 | 231 | 221 | 227 | 128,400 |
2023/04/05 | 234 | 234 | 230 | 232 | 62,400 |
2023/04/04 | 241 | 241 | 233 | 233 | 88,200 |
2023/04/03 | 242 | 246 | 237 | 244 | 79,900 |
2023/03/31 | 235 | 244 | 235 | 242 | 98,600 |
2023/03/30 | 240 | 240 | 235 | 236 | 25,900 |
2023/03/29 | 232 | 237 | 227 | 237 | 47,600 |
2023/03/28 | 240 | 240 | 231 | 231 | 29,500 |
2023/03/27 | 245 | 245 | 237 | 237 | 44,700 |
2023/03/24 | 236 | 243 | 236 | 243 | 100,700 |
2023/03/23 | 239 | 239 | 234 | 234 | 47,400 |
2023/03/22 | 233 | 246 | 233 | 239 | 195,200 |
2023/03/20 | 248 | 250 | 233 | 233 | 100,100 |
2023/03/17 | 236 | 248 | 236 | 245 | 181,700 |
2023/03/16 | 238 | 246 | 231 | 236 | 189,300 |
2023/03/15 | 257 | 262 | 232 | 236 | 770,600 |
2023/03/14 | 240 | 268 | 236 | 257 | 966,400 |
2023/03/13 | 235 | 281 | 230 | 249 | 2,058,800 |
2023/03/10 | 233 | 233 | 224 | 225 | 225,000 |
2023/03/09 | 225 | 236 | 222 | 233 | 137,200 |
2023/03/08 | 229 | 230 | 224 | 225 | 98,100 |
2023/03/07 | 229 | 235 | 228 | 228 | 84,400 |
2023/03/06 | 232 | 232 | 225 | 229 | 107,600 |
2023/03/03 | 236 | 236 | 230 | 233 | 50,000 |
2023/03/02 | 231 | 237 | 231 | 233 | 85,000 |
2023/03/01 | 226 | 232 | 225 | 231 | 57,600 |
2023/02/28 | 226 | 229 | 226 | 227 | 103,000 |
2023/02/27 | 233 | 233 | 225 | 228 | 164,300 |
2023/02/24 | 232 | 234 | 229 | 232 | 165,000 |
2023/02/22 | 240 | 241 | 232 | 232 | 190,100 |
2023/02/21 | 235 | 253 | 235 | 243 | 507,400 |
2023/02/20 | 229 | 236 | 221 | 235 | 348,600 |
2023/02/17 | 228 | 247 | 222 | 230 | 1,160,000 |
2023/02/16 | 228 | 245 | 208 | 220 | 1,335,600 |
2023/02/15 | 220 | 220 | 220 | 220 | 69,500 |
2023/02/14 | 303 | 312 | 291 | 300 | 344,100 |
2023/02/13 | 326 | 326 | 313 | 314 | 113,500 |
2023/02/10 | 335 | 337 | 321 | 328 | 124,900 |
2023/02/09 | 332 | 343 | 332 | 335 | 101,000 |
2023/02/08 | 323 | 333 | 322 | 332 | 113,200 |
2023/02/07 | 319 | 326 | 314 | 325 | 132,900 |
2023/02/06 | 331 | 331 | 312 | 320 | 255,900 |
2023/02/03 | 348 | 355 | 331 | 335 | 563,700 |
2023/02/02 | 360 | 360 | 342 | 344 | 270,300 |
2023/02/01 | 360 | 369 | 345 | 357 | 505,400 |
2023/01/31 | 332 | 353 | 322 | 352 | 483,700 |
2023/01/30 | 323 | 332 | 319 | 332 | 240,100 |
2023/01/27 | 317 | 324 | 311 | 322 | 142,600 |
2023/01/26 | 310 | 317 | 308 | 313 | 112,300 |
2023/01/25 | 306 | 313 | 305 | 310 | 85,700 |
2023/01/24 | 309 | 312 | 301 | 311 | 117,000 |
2023/01/23 | 310 | 314 | 300 | 308 | 162,700 |
2023/01/20 | 308 | 315 | 304 | 310 | 156,700 |
2023/01/19 | 310 | 320 | 305 | 310 | 647,100 |
2023/01/18 | 294 | 299 | 289 | 296 | 89,800 |
2023/01/17 | 292 | 299 | 289 | 294 | 75,200 |
2023/01/16 | 282 | 297 | 279 | 294 | 126,800 |
2023/01/13 | 280 | 286 | 280 | 285 | 62,700 |
2023/01/12 | 282 | 282 | 278 | 280 | 24,100 |
2023/01/11 | 279 | 282 | 278 | 282 | 31,600 |
2023/01/10 | 273 | 283 | 271 | 282 | 107,100 |
2023/01/06 | 269 | 273 | 268 | 271 | 11,200 |
2023/01/05 | 267 | 270 | 267 | 270 | 6,000 |
2023/01/04 | 270 | 274 | 268 | 268 | 22,000 |