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 |
|---|---|---|---|---|---|
| 2024/07/26 | 711 | 713 | 690 | 699 | 28,300 |
| 2024/07/25 | 697 | 713 | 682 | 704 | 38,100 |
| 2024/07/24 | 690 | 711 | 690 | 701 | 26,600 |
| 2024/07/23 | 680 | 696 | 679 | 687 | 14,400 |
| 2024/07/22 | 690 | 690 | 671 | 681 | 8,800 |
| 2024/07/19 | 708 | 711 | 684 | 687 | 41,700 |
| 2024/07/18 | 690 | 726 | 681 | 719 | 77,500 |
| 2024/07/17 | 682 | 689 | 678 | 680 | 10,900 |
| 2024/07/16 | 678 | 682 | 669 | 682 | 14,800 |
| 2024/07/12 | 660 | 679 | 660 | 673 | 23,800 |
| 2024/07/11 | 645 | 664 | 645 | 659 | 22,000 |
| 2024/07/10 | 647 | 658 | 645 | 652 | 21,500 |
| 2024/07/09 | 643 | 659 | 643 | 654 | 27,700 |
| 2024/07/08 | 636 | 649 | 618 | 642 | 51,300 |
| 2024/07/05 | 649 | 650 | 631 | 636 | 59,500 |
| 2024/07/04 | 675 | 677 | 648 | 650 | 50,900 |
| 2024/07/03 | 670 | 680 | 663 | 678 | 31,300 |
| 2024/07/02 | 668 | 674 | 660 | 667 | 36,800 |
| 2024/07/01 | 672 | 677 | 660 | 666 | 32,800 |
| 2024/06/28 | 685 | 685 | 670 | 671 | 46,000 |
| 2024/06/27 | 663 | 683 | 663 | 683 | 42,500 |
| 2024/06/26 | 663 | 670 | 660 | 666 | 28,000 |
| 2024/06/25 | 655 | 673 | 655 | 663 | 17,400 |
| 2024/06/24 | 657 | 664 | 645 | 655 | 61,400 |
| 2024/06/21 | 656 | 682 | 656 | 670 | 89,400 |
| 2024/06/20 | 648 | 655 | 633 | 647 | 62,900 |
| 2024/06/19 | 645 | 662 | 645 | 648 | 30,700 |
| 2024/06/18 | 640 | 650 | 639 | 645 | 10,000 |
| 2024/06/17 | 649 | 651 | 631 | 640 | 72,300 |
| 2024/06/14 | 655 | 672 | 646 | 647 | 25,200 |
| 2024/06/13 | 665 | 672 | 652 | 656 | 31,800 |
| 2024/06/12 | 675 | 675 | 654 | 655 | 36,000 |
| 2024/06/11 | 653 | 680 | 647 | 677 | 166,200 |
| 2024/06/10 | 696 | 709 | 695 | 703 | 12,900 |
| 2024/06/07 | 690 | 698 | 680 | 690 | 54,200 |
| 2024/06/06 | 730 | 730 | 689 | 690 | 135,100 |
| 2024/06/05 | 722 | 734 | 715 | 717 | 64,900 |
| 2024/06/04 | 721 | 732 | 720 | 727 | 37,200 |
| 2024/06/03 | 786 | 792 | 720 | 726 | 118,200 |
| 2024/05/31 | 767 | 810 | 767 | 801 | 27,400 |
| 2024/05/30 | 757 | 794 | 757 | 778 | 79,100 |
| 2024/05/29 | 775 | 784 | 757 | 777 | 27,300 |
| 2024/05/28 | 746 | 787 | 732 | 779 | 86,300 |
| 2024/05/27 | 739 | 741 | 715 | 733 | 76,500 |
| 2024/05/24 | 738 | 746 | 711 | 741 | 109,400 |
| 2024/05/23 | 862 | 862 | 736 | 741 | 310,300 |
| 2024/05/22 | 870 | 880 | 857 | 857 | 92,500 |
| 2024/05/21 | 870 | 917 | 856 | 876 | 123,400 |
| 2024/05/20 | 881 | 895 | 857 | 876 | 96,700 |
| 2024/05/17 | 866 | 891 | 837 | 877 | 100,800 |
| 2024/05/16 | 993 | 1,000 | 850 | 871 | 262,400 |
| 2024/05/15 | 948 | 949 | 905 | 948 | 125,200 |
| 2024/05/14 | 895 | 949 | 895 | 948 | 95,200 |
| 2024/05/13 | 852 | 912 | 839 | 901 | 101,900 |
| 2024/05/10 | 851 | 887 | 835 | 860 | 52,900 |
| 2024/05/09 | 804 | 846 | 796 | 837 | 32,300 |
| 2024/05/08 | 755 | 800 | 750 | 792 | 21,900 |
| 2024/05/07 | 767 | 775 | 754 | 764 | 33,700 |
| 2024/05/02 | 740 | 763 | 738 | 759 | 18,100 |
| 2024/05/01 | 783 | 783 | 734 | 739 | 91,800 |
| 2024/04/30 | 806 | 815 | 787 | 794 | 16,400 |
| 2024/04/26 | 817 | 821 | 792 | 804 | 37,800 |
| 2024/04/25 | 846 | 846 | 829 | 832 | 5,800 |
| 2024/04/24 | 835 | 856 | 835 | 854 | 6,100 |
| 2024/04/23 | 852 | 858 | 834 | 834 | 6,600 |
| 2024/04/22 | 842 | 853 | 832 | 853 | 12,000 |
| 2024/04/19 | 834 | 849 | 801 | 849 | 38,000 |
| 2024/04/18 | 832 | 854 | 825 | 834 | 15,300 |
| 2024/04/17 | 863 | 865 | 820 | 835 | 24,200 |
| 2024/04/16 | 884 | 896 | 853 | 858 | 15,000 |
| 2024/04/15 | 920 | 920 | 880 | 895 | 23,700 |
| 2024/04/12 | 872 | 916 | 872 | 905 | 40,200 |
| 2024/04/11 | 876 | 888 | 870 | 872 | 10,700 |
| 2024/04/10 | 888 | 890 | 872 | 885 | 10,600 |
| 2024/04/09 | 879 | 889 | 874 | 883 | 8,700 |
| 2024/04/08 | 899 | 914 | 867 | 887 | 19,500 |
| 2024/04/05 | 901 | 941 | 892 | 899 | 25,500 |
| 2024/04/04 | 895 | 913 | 885 | 901 | 13,600 |
| 2024/04/03 | 884 | 908 | 867 | 895 | 32,100 |
| 2024/04/02 | 900 | 900 | 864 | 899 | 30,800 |
| 2024/04/01 | 866 | 915 | 855 | 908 | 51,400 |
| 2024/03/29 | 883 | 900 | 861 | 872 | 23,800 |
| 2024/03/28 | 866 | 877 | 854 | 860 | 46,600 |
| 2024/03/27 | 880 | 891 | 835 | 891 | 82,100 |
| 2024/03/26 | 885 | 904 | 859 | 882 | 68,100 |
| 2024/03/25 | 952 | 964 | 930 | 930 | 29,600 |
| 2024/03/22 | 985 | 995 | 957 | 967 | 22,600 |
| 2024/03/21 | 968 | 1,017 | 966 | 998 | 65,400 |
| 2024/03/19 | 982 | 985 | 965 | 974 | 17,500 |
| 2024/03/18 | 966 | 993 | 954 | 974 | 35,300 |
| 2024/03/15 | 980 | 999 | 936 | 970 | 55,500 |
| 2024/03/14 | 995 | 1,031 | 986 | 1,008 | 50,200 |
| 2024/03/13 | 1,006 | 1,006 | 970 | 998 | 46,500 |
| 2024/03/12 | 980 | 1,029 | 967 | 1,024 | 97,000 |
| 2024/03/11 | 1,055 | 1,074 | 980 | 1,005 | 170,800 |
| 2024/03/08 | 1,057 | 1,312 | 1,013 | 1,080 | 1,038,300 |
| 2024/03/07 | 982 | 1,075 | 979 | 1,068 | 236,600 |
| 2024/03/06 | 981 | 995 | 969 | 978 | 81,200 |
| 2024/03/05 | 958 | 1,005 | 950 | 991 | 112,100 |
| 2024/03/04 | 948 | 1,021 | 948 | 960 | 229,400 |
| 2024/03/01 | 987 | 991 | 933 | 947 | 95,300 |
| 2024/02/29 | 930 | 968 | 928 | 957 | 51,200 |
| 2024/02/28 | 957 | 999 | 928 | 960 | 188,200 |
| 2024/02/27 | 863 | 996 | 857 | 957 | 441,100 |
| 2024/02/26 | 808 | 855 | 796 | 853 | 77,700 |
| 2024/02/22 | 788 | 845 | 786 | 802 | 129,200 |
| 2024/02/21 | 849 | 863 | 792 | 795 | 150,800 |
| 2024/02/20 | 916 | 929 | 887 | 887 | 83,000 |
| 2024/02/19 | 830 | 930 | 830 | 915 | 229,500 |
| 2024/02/16 | 727 | 819 | 715 | 802 | 161,500 |
| 2024/02/15 | 660 | 739 | 653 | 727 | 141,700 |
| 2024/02/14 | 645 | 655 | 644 | 650 | 14,900 |
| 2024/02/13 | 647 | 659 | 645 | 647 | 21,300 |
| 2024/02/09 | 622 | 650 | 622 | 637 | 28,700 |
| 2024/02/08 | 635 | 638 | 625 | 625 | 27,300 |
| 2024/02/07 | 641 | 657 | 633 | 633 | 54,800 |
| 2024/02/06 | 617 | 671 | 617 | 649 | 179,100 |
| 2024/02/05 | 635 | 664 | 617 | 620 | 183,300 |
| 2024/02/02 | 612 | 649 | 595 | 630 | 635,000 |
| 2024/02/01 | 605 | 606 | 570 | 606 | 268,100 |
| 2024/01/31 | 506 | 511 | 500 | 506 | 32,900 |
| 2024/01/30 | 507 | 512 | 503 | 511 | 10,200 |
| 2024/01/29 | 502 | 510 | 501 | 507 | 8,300 |
| 2024/01/26 | 500 | 504 | 499 | 501 | 4,500 |
| 2024/01/25 | 504 | 504 | 497 | 500 | 13,600 |
| 2024/01/24 | 506 | 508 | 500 | 501 | 8,600 |
| 2024/01/23 | 505 | 507 | 504 | 504 | 1,700 |
| 2024/01/22 | 507 | 508 | 502 | 505 | 5,000 |
| 2024/01/19 | 504 | 510 | 500 | 501 | 10,200 |
| 2024/01/18 | 513 | 515 | 503 | 505 | 9,500 |
| 2024/01/17 | 519 | 519 | 510 | 512 | 10,000 |
| 2024/01/16 | 522 | 522 | 516 | 519 | 5,300 |
| 2024/01/15 | 519 | 526 | 517 | 522 | 11,200 |
| 2024/01/12 | 521 | 523 | 516 | 523 | 5,300 |
| 2024/01/11 | 527 | 527 | 519 | 520 | 8,700 |
| 2024/01/10 | 525 | 527 | 519 | 527 | 23,100 |
| 2024/01/09 | 536 | 538 | 527 | 527 | 18,500 |
| 2024/01/05 | 531 | 536 | 525 | 528 | 10,800 |
| 2024/01/04 | 525 | 539 | 520 | 530 | 30,700 |
| 2023/12/29 | 517 | 523 | 512 | 515 | 10,600 |
| 2023/12/28 | 498 | 517 | 498 | 517 | 11,000 |
| 2023/12/27 | 508 | 508 | 496 | 498 | 23,900 |
| 2023/12/26 | 504 | 509 | 497 | 508 | 9,600 |
| 2023/12/25 | 505 | 510 | 500 | 500 | 13,300 |
| 2023/12/22 | 496 | 519 | 496 | 507 | 24,900 |
| 2023/12/21 | 515 | 518 | 497 | 500 | 24,400 |
| 2023/12/20 | 522 | 531 | 515 | 515 | 13,800 |
| 2023/12/19 | 537 | 549 | 515 | 522 | 38,600 |
| 2023/12/18 | 542 | 562 | 526 | 530 | 61,800 |
| 2023/12/15 | 569 | 569 | 540 | 547 | 94,200 |
| 2023/12/14 | 542 | 586 | 533 | 570 | 409,000 |
| 2023/12/13 | 498 | 538 | 494 | 514 | 121,600 |
| 2023/12/12 | 501 | 505 | 478 | 485 | 37,300 |
| 2023/12/11 | 519 | 519 | 499 | 508 | 46,600 |
| 2023/12/08 | 475 | 547 | 475 | 519 | 406,900 |
| 2023/12/07 | 473 | 473 | 470 | 470 | 51,100 |
| 2023/12/06 | 471 | 476 | 470 | 471 | 7,800 |
| 2023/12/05 | 473 | 478 | 471 | 471 | 71,300 |
| 2023/12/04 | 468 | 476 | 467 | 473 | 14,300 |
| 2023/12/01 | 469 | 471 | 460 | 461 | 26,400 |
| 2023/11/30 | 472 | 475 | 471 | 472 | 63,700 |
| 2023/11/29 | 469 | 479 | 469 | 470 | 28,300 |
| 2023/11/28 | 480 | 480 | 469 | 471 | 20,600 |
| 2023/11/27 | 483 | 485 | 481 | 482 | 2,600 |
| 2023/11/24 | 474 | 483 | 474 | 482 | 6,300 |
| 2023/11/22 | 478 | 485 | 473 | 474 | 14,100 |
| 2023/11/21 | 472 | 477 | 468 | 473 | 7,100 |
| 2023/11/20 | 472 | 474 | 469 | 470 | 8,000 |
| 2023/11/17 | 482 | 482 | 471 | 472 | 13,400 |
| 2023/11/16 | 480 | 486 | 480 | 482 | 1,600 |
| 2023/11/15 | 498 | 498 | 479 | 481 | 11,200 |
| 2023/11/14 | 493 | 493 | 482 | 486 | 6,600 |
| 2023/11/13 | 490 | 491 | 485 | 488 | 4,300 |
| 2023/11/10 | 490 | 492 | 485 | 486 | 1,800 |
| 2023/11/09 | 489 | 489 | 481 | 487 | 4,500 |
| 2023/11/08 | 491 | 493 | 488 | 492 | 1,900 |
| 2023/11/07 | 493 | 495 | 487 | 491 | 7,900 |
| 2023/11/06 | 493 | 502 | 493 | 500 | 2,500 |
| 2023/11/02 | 492 | 497 | 492 | 492 | 4,500 |
| 2023/11/01 | 529 | 529 | 479 | 487 | 33,200 |
| 2023/10/31 | 495 | 500 | 486 | 489 | 7,900 |
| 2023/10/30 | 511 | 512 | 493 | 501 | 13,800 |
| 2023/10/27 | 515 | 520 | 501 | 518 | 8,700 |
| 2023/10/26 | 527 | 527 | 510 | 518 | 5,100 |
| 2023/10/25 | 525 | 527 | 519 | 525 | 10,600 |
| 2023/10/24 | 509 | 520 | 502 | 520 | 6,600 |
| 2023/10/23 | 506 | 510 | 500 | 509 | 6,100 |
| 2023/10/20 | 500 | 503 | 494 | 503 | 2,900 |
| 2023/10/19 | 496 | 502 | 494 | 502 | 1,800 |
| 2023/10/18 | 497 | 503 | 490 | 495 | 5,300 |
| 2023/10/17 | 484 | 496 | 484 | 489 | 4,300 |
| 2023/10/16 | 497 | 500 | 486 | 486 | 5,000 |
| 2023/10/13 | 514 | 514 | 495 | 497 | 8,500 |
| 2023/10/12 | 503 | 504 | 500 | 504 | 2,600 |
| 2023/10/11 | 501 | 504 | 498 | 503 | 3,900 |
| 2023/10/10 | 501 | 508 | 500 | 502 | 7,800 |
| 2023/10/06 | 487 | 502 | 487 | 501 | 7,300 |
| 2023/10/05 | 481 | 492 | 481 | 489 | 5,900 |
| 2023/10/04 | 500 | 500 | 478 | 481 | 13,600 |
| 2023/10/03 | 504 | 504 | 490 | 500 | 13,200 |