ベガコーポレーション(3542)の株価時系列情報
ベガコーポレーション(3542)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,406 | 1,425 | 1,354 | 1,380 | 76,400 |
| 2025/06/12 | 1,414 | 1,425 | 1,388 | 1,411 | 58,300 |
| 2025/06/11 | 1,399 | 1,404 | 1,365 | 1,404 | 92,600 |
| 2025/06/10 | 1,347 | 1,397 | 1,347 | 1,388 | 89,800 |
| 2025/06/09 | 1,355 | 1,370 | 1,311 | 1,345 | 97,800 |
| 2025/06/06 | 1,350 | 1,360 | 1,325 | 1,345 | 85,300 |
| 2025/06/05 | 1,309 | 1,349 | 1,284 | 1,320 | 121,000 |
| 2025/06/04 | 1,221 | 1,360 | 1,221 | 1,336 | 326,700 |
| 2025/06/03 | 1,180 | 1,192 | 1,169 | 1,191 | 48,000 |
| 2025/06/02 | 1,148 | 1,184 | 1,148 | 1,175 | 38,500 |
| 2025/05/30 | 1,143 | 1,158 | 1,125 | 1,147 | 31,200 |
| 2025/05/29 | 1,170 | 1,195 | 1,131 | 1,136 | 94,300 |
| 2025/05/28 | 1,140 | 1,158 | 1,126 | 1,156 | 86,300 |
| 2025/05/27 | 1,080 | 1,149 | 1,077 | 1,139 | 126,100 |
| 2025/05/26 | 1,080 | 1,100 | 1,054 | 1,078 | 97,300 |
| 2025/05/23 | 1,013 | 1,047 | 1,013 | 1,026 | 56,200 |
| 2025/05/22 | 1,004 | 1,014 | 997 | 1,013 | 35,700 |
| 2025/05/21 | 1,013 | 1,050 | 1,005 | 1,010 | 41,500 |
| 2025/05/20 | 997 | 1,036 | 997 | 1,015 | 66,700 |
| 2025/05/19 | 1,031 | 1,031 | 990 | 997 | 52,500 |
| 2025/05/16 | 1,000 | 1,055 | 956 | 1,033 | 198,600 |
| 2025/05/15 | 1,031 | 1,061 | 1,025 | 1,050 | 66,900 |
| 2025/05/14 | 1,063 | 1,064 | 1,036 | 1,043 | 63,500 |
| 2025/05/13 | 1,060 | 1,064 | 1,040 | 1,060 | 67,000 |
| 2025/05/12 | 1,100 | 1,100 | 1,048 | 1,060 | 129,800 |
| 2025/05/09 | 1,106 | 1,137 | 1,095 | 1,101 | 94,700 |
| 2025/05/08 | 1,136 | 1,136 | 1,098 | 1,115 | 98,000 |
| 2025/05/07 | 1,137 | 1,155 | 1,115 | 1,140 | 91,200 |
| 2025/05/02 | 1,148 | 1,149 | 1,106 | 1,136 | 133,900 |
| 2025/05/01 | 1,189 | 1,189 | 1,141 | 1,161 | 104,600 |
| 2025/04/30 | 1,148 | 1,200 | 1,116 | 1,173 | 287,300 |
| 2025/04/28 | 1,050 | 1,119 | 1,042 | 1,119 | 188,300 |
| 2025/04/25 | 1,020 | 1,032 | 1,009 | 1,020 | 60,600 |
| 2025/04/24 | 1,069 | 1,074 | 1,000 | 1,020 | 112,000 |
| 2025/04/23 | 1,062 | 1,070 | 1,043 | 1,053 | 25,300 |
| 2025/04/22 | 1,063 | 1,069 | 1,046 | 1,062 | 42,400 |
| 2025/04/21 | 1,053 | 1,089 | 1,040 | 1,063 | 130,900 |
| 2025/04/18 | 1,040 | 1,059 | 1,035 | 1,050 | 53,000 |
| 2025/04/17 | 1,054 | 1,076 | 1,038 | 1,049 | 76,700 |
| 2025/04/16 | 1,062 | 1,070 | 1,039 | 1,059 | 73,200 |
| 2025/04/15 | 1,064 | 1,077 | 1,006 | 1,070 | 164,300 |
| 2025/04/14 | 1,064 | 1,093 | 1,032 | 1,071 | 159,100 |
| 2025/04/11 | 910 | 997 | 910 | 997 | 221,000 |
| 2025/04/10 | 858 | 919 | 834 | 903 | 93,900 |
| 2025/04/09 | 815 | 829 | 798 | 824 | 45,900 |
| 2025/04/08 | 755 | 830 | 753 | 829 | 57,900 |
| 2025/04/07 | 748 | 749 | 715 | 725 | 77,200 |
| 2025/04/04 | 779 | 793 | 756 | 770 | 59,300 |
| 2025/04/03 | 755 | 791 | 744 | 790 | 34,200 |
| 2025/04/02 | 796 | 796 | 775 | 781 | 34,300 |
| 2025/04/01 | 808 | 808 | 789 | 796 | 37,000 |
| 2025/03/31 | 830 | 830 | 808 | 809 | 51,300 |
| 2025/03/28 | 828 | 844 | 827 | 838 | 47,000 |
| 2025/03/27 | 850 | 857 | 825 | 825 | 99,100 |
| 2025/03/26 | 850 | 850 | 836 | 840 | 38,400 |
| 2025/03/25 | 846 | 858 | 836 | 847 | 52,600 |
| 2025/03/24 | 844 | 864 | 835 | 838 | 75,600 |
| 2025/03/21 | 830 | 836 | 823 | 835 | 43,800 |
| 2025/03/19 | 817 | 825 | 805 | 805 | 36,800 |
| 2025/03/18 | 825 | 825 | 813 | 813 | 42,500 |
| 2025/03/17 | 841 | 844 | 822 | 825 | 58,100 |
| 2025/03/14 | 848 | 848 | 818 | 825 | 62,700 |
| 2025/03/13 | 856 | 861 | 821 | 852 | 111,700 |
| 2025/03/12 | 816 | 855 | 816 | 855 | 100,100 |
| 2025/03/11 | 821 | 829 | 810 | 816 | 110,500 |
| 2025/03/10 | 866 | 866 | 802 | 821 | 291,500 |
| 2025/03/07 | 748 | 820 | 748 | 797 | 173,300 |
| 2025/03/06 | 745 | 745 | 736 | 737 | 4,300 |
| 2025/03/05 | 741 | 742 | 728 | 740 | 7,600 |
| 2025/03/04 | 739 | 741 | 735 | 741 | 10,900 |
| 2025/03/03 | 726 | 739 | 723 | 739 | 13,200 |
| 2025/02/28 | 736 | 741 | 727 | 736 | 7,700 |
| 2025/02/27 | 742 | 742 | 732 | 733 | 8,800 |
| 2025/02/26 | 751 | 759 | 724 | 742 | 20,800 |
| 2025/02/25 | 750 | 763 | 750 | 750 | 12,500 |
| 2025/02/21 | 741 | 755 | 737 | 750 | 18,600 |
| 2025/02/20 | 745 | 745 | 736 | 736 | 18,600 |
| 2025/02/19 | 743 | 752 | 742 | 742 | 10,800 |
| 2025/02/18 | 750 | 751 | 724 | 742 | 24,500 |
| 2025/02/17 | 758 | 758 | 732 | 750 | 22,600 |
| 2025/02/14 | 756 | 765 | 749 | 758 | 12,700 |
| 2025/02/13 | 764 | 764 | 746 | 746 | 12,200 |
| 2025/02/12 | 733 | 755 | 733 | 755 | 23,200 |
| 2025/02/10 | 741 | 742 | 713 | 728 | 19,800 |
| 2025/02/07 | 735 | 750 | 735 | 741 | 25,100 |
| 2025/02/06 | 754 | 754 | 735 | 735 | 21,200 |
| 2025/02/05 | 753 | 756 | 739 | 753 | 38,900 |
| 2025/02/04 | 718 | 754 | 708 | 754 | 66,300 |
| 2025/02/03 | 677 | 704 | 660 | 697 | 177,000 |
| 2025/01/31 | 712 | 765 | 698 | 760 | 124,100 |
| 2025/01/30 | 732 | 732 | 708 | 721 | 24,100 |
| 2025/01/29 | 729 | 730 | 713 | 730 | 13,800 |
| 2025/01/28 | 714 | 733 | 714 | 733 | 22,300 |
| 2025/01/27 | 749 | 749 | 707 | 713 | 22,000 |
| 2025/01/24 | 733 | 742 | 715 | 740 | 33,100 |
| 2025/01/23 | 733 | 758 | 733 | 738 | 35,800 |
| 2025/01/22 | 711 | 731 | 711 | 718 | 14,600 |
| 2025/01/21 | 705 | 714 | 697 | 709 | 15,600 |
| 2025/01/20 | 700 | 738 | 689 | 713 | 37,800 |
| 2025/01/17 | 698 | 698 | 673 | 685 | 30,700 |
| 2025/01/16 | 682 | 705 | 679 | 688 | 39,600 |
| 2025/01/15 | 648 | 679 | 640 | 679 | 33,600 |
| 2025/01/14 | 640 | 640 | 621 | 621 | 6,800 |
| 2025/01/10 | 623 | 642 | 623 | 641 | 4,000 |
| 2025/01/09 | 626 | 635 | 621 | 624 | 9,700 |
| 2025/01/08 | 650 | 650 | 626 | 626 | 24,800 |
| 2025/01/07 | 644 | 647 | 627 | 647 | 6,400 |
| 2025/01/06 | 645 | 653 | 632 | 640 | 8,400 |
| 2024/12/30 | 620 | 648 | 620 | 645 | 9,200 |
| 2024/12/27 | 614 | 625 | 600 | 620 | 16,300 |
| 2024/12/26 | 589 | 616 | 589 | 616 | 41,800 |
| 2024/12/25 | 591 | 596 | 585 | 586 | 44,100 |
| 2024/12/24 | 594 | 594 | 578 | 588 | 36,400 |
| 2024/12/23 | 610 | 610 | 588 | 588 | 62,100 |
| 2024/12/20 | 607 | 635 | 607 | 610 | 37,200 |
| 2024/12/19 | 638 | 638 | 603 | 611 | 34,100 |
| 2024/12/18 | 644 | 648 | 635 | 639 | 12,600 |
| 2024/12/17 | 638 | 646 | 626 | 644 | 7,300 |
| 2024/12/16 | 635 | 641 | 618 | 638 | 20,700 |
| 2024/12/13 | 639 | 655 | 632 | 632 | 61,200 |
| 2024/12/12 | 651 | 660 | 638 | 649 | 36,500 |
| 2024/12/11 | 673 | 673 | 637 | 650 | 39,600 |
| 2024/12/10 | 667 | 673 | 657 | 673 | 14,700 |
| 2024/12/09 | 686 | 686 | 656 | 666 | 25,400 |
| 2024/12/06 | 684 | 689 | 681 | 686 | 8,800 |
| 2024/12/05 | 695 | 695 | 675 | 688 | 10,800 |
| 2024/12/04 | 680 | 697 | 677 | 697 | 6,500 |
| 2024/12/03 | 688 | 694 | 674 | 680 | 13,500 |
| 2024/12/02 | 698 | 698 | 685 | 685 | 9,400 |
| 2024/11/29 | 695 | 700 | 689 | 698 | 14,200 |
| 2024/11/28 | 707 | 707 | 687 | 692 | 13,700 |
| 2024/11/27 | 708 | 708 | 697 | 703 | 7,500 |
| 2024/11/26 | 708 | 708 | 701 | 708 | 2,800 |
| 2024/11/25 | 713 | 727 | 701 | 707 | 12,700 |
| 2024/11/22 | 703 | 716 | 701 | 716 | 4,300 |
| 2024/11/21 | 690 | 701 | 690 | 701 | 7,800 |
| 2024/11/20 | 697 | 713 | 690 | 690 | 10,400 |
| 2024/11/19 | 701 | 701 | 690 | 697 | 16,400 |
| 2024/11/18 | 700 | 706 | 691 | 705 | 7,500 |
| 2024/11/15 | 717 | 717 | 702 | 702 | 25,500 |
| 2024/11/14 | 736 | 736 | 716 | 721 | 16,200 |
| 2024/11/13 | 740 | 747 | 731 | 736 | 27,600 |
| 2024/11/12 | 717 | 755 | 717 | 735 | 28,500 |
| 2024/11/11 | 723 | 729 | 708 | 718 | 7,500 |
| 2024/11/08 | 739 | 739 | 707 | 722 | 11,600 |
| 2024/11/07 | 724 | 727 | 715 | 724 | 9,500 |
| 2024/11/06 | 723 | 728 | 702 | 718 | 31,800 |
| 2024/11/05 | 750 | 750 | 729 | 729 | 12,000 |
| 2024/11/01 | 772 | 799 | 727 | 740 | 92,200 |
| 2024/10/31 | 795 | 817 | 786 | 813 | 52,400 |
| 2024/10/30 | 790 | 800 | 782 | 788 | 21,200 |
| 2024/10/29 | 782 | 825 | 780 | 795 | 54,800 |
| 2024/10/28 | 739 | 784 | 739 | 780 | 26,600 |
| 2024/10/25 | 753 | 760 | 736 | 738 | 15,500 |
| 2024/10/24 | 749 | 763 | 734 | 753 | 15,400 |
| 2024/10/23 | 751 | 767 | 744 | 751 | 16,700 |
| 2024/10/22 | 745 | 747 | 730 | 745 | 10,300 |
| 2024/10/21 | 737 | 759 | 730 | 745 | 18,700 |
| 2024/10/18 | 757 | 761 | 739 | 739 | 11,700 |
| 2024/10/17 | 779 | 779 | 757 | 762 | 11,700 |
| 2024/10/16 | 798 | 798 | 773 | 777 | 17,200 |
| 2024/10/15 | 774 | 798 | 771 | 798 | 29,000 |
| 2024/10/11 | 742 | 770 | 741 | 769 | 9,400 |
| 2024/10/10 | 742 | 748 | 733 | 743 | 11,700 |
| 2024/10/09 | 737 | 752 | 736 | 742 | 7,700 |
| 2024/10/08 | 738 | 738 | 723 | 732 | 21,300 |
| 2024/10/07 | 740 | 748 | 724 | 741 | 33,800 |
| 2024/10/04 | 740 | 755 | 738 | 740 | 5,100 |
| 2024/10/03 | 773 | 773 | 723 | 740 | 66,900 |
| 2024/10/02 | 757 | 763 | 753 | 759 | 12,300 |
| 2024/10/01 | 762 | 770 | 741 | 757 | 23,800 |
| 2024/09/30 | 772 | 789 | 753 | 757 | 37,500 |
| 2024/09/27 | 771 | 786 | 765 | 770 | 44,000 |
| 2024/09/26 | 786 | 792 | 770 | 778 | 31,300 |
| 2024/09/25 | 790 | 799 | 786 | 795 | 29,600 |
| 2024/09/24 | 796 | 806 | 790 | 790 | 11,000 |
| 2024/09/20 | 805 | 805 | 785 | 785 | 24,100 |
| 2024/09/19 | 779 | 805 | 779 | 805 | 25,900 |
| 2024/09/18 | 772 | 793 | 771 | 779 | 18,500 |
| 2024/09/17 | 780 | 784 | 758 | 771 | 25,500 |
| 2024/09/13 | 843 | 843 | 772 | 784 | 101,900 |
| 2024/09/12 | 861 | 875 | 845 | 847 | 37,100 |
| 2024/09/11 | 842 | 878 | 827 | 846 | 97,200 |
| 2024/09/10 | 845 | 868 | 841 | 847 | 24,200 |
| 2024/09/09 | 824 | 843 | 822 | 838 | 47,200 |
| 2024/09/06 | 850 | 870 | 846 | 848 | 45,000 |
| 2024/09/05 | 884 | 904 | 843 | 855 | 55,900 |
| 2024/09/04 | 860 | 905 | 847 | 874 | 98,200 |
| 2024/09/03 | 863 | 884 | 856 | 875 | 99,600 |
| 2024/09/02 | 855 | 868 | 841 | 856 | 40,200 |
| 2024/08/30 | 869 | 869 | 842 | 852 | 52,900 |
| 2024/08/29 | 871 | 885 | 856 | 868 | 94,100 |
| 2024/08/28 | 911 | 913 | 872 | 886 | 86,400 |
| 2024/08/27 | 872 | 915 | 867 | 900 | 164,700 |
| 2024/08/26 | 858 | 874 | 836 | 863 | 91,800 |
| 2024/08/23 | 863 | 864 | 836 | 850 | 83,100 |
| 2024/08/22 | 826 | 887 | 820 | 870 | 161,000 |
| 2024/08/21 | 828 | 837 | 808 | 817 | 45,500 |
| 2024/08/20 | 836 | 851 | 827 | 830 | 63,100 |
| 2024/08/19 | 822 | 854 | 819 | 833 | 172,400 |