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 |
|---|---|---|---|---|---|
| 2026/02/06 | 1,438 | 1,438 | 1,401 | 1,410 | 17,400 |
| 2026/02/05 | 1,384 | 1,456 | 1,378 | 1,438 | 33,800 |
| 2026/02/04 | 1,400 | 1,413 | 1,364 | 1,366 | 24,800 |
| 2026/02/03 | 1,463 | 1,470 | 1,425 | 1,425 | 20,800 |
| 2026/02/02 | 1,508 | 1,510 | 1,420 | 1,489 | 59,800 |
| 2026/01/30 | 1,354 | 1,453 | 1,317 | 1,450 | 44,300 |
| 2026/01/29 | 1,360 | 1,360 | 1,339 | 1,354 | 20,300 |
| 2026/01/28 | 1,410 | 1,410 | 1,375 | 1,375 | 20,000 |
| 2026/01/27 | 1,422 | 1,429 | 1,406 | 1,406 | 12,200 |
| 2026/01/26 | 1,437 | 1,441 | 1,410 | 1,422 | 20,000 |
| 2026/01/23 | 1,407 | 1,429 | 1,406 | 1,428 | 14,600 |
| 2026/01/22 | 1,458 | 1,458 | 1,410 | 1,415 | 17,800 |
| 2026/01/21 | 1,485 | 1,522 | 1,440 | 1,453 | 40,900 |
| 2026/01/20 | 1,425 | 1,500 | 1,402 | 1,487 | 33,500 |
| 2026/01/19 | 1,497 | 1,497 | 1,418 | 1,425 | 25,800 |
| 2026/01/16 | 1,545 | 1,563 | 1,460 | 1,498 | 46,800 |
| 2026/01/15 | 1,484 | 1,558 | 1,473 | 1,539 | 33,400 |
| 2026/01/14 | 1,521 | 1,540 | 1,456 | 1,484 | 28,800 |
| 2026/01/13 | 1,500 | 1,618 | 1,491 | 1,491 | 52,700 |
| 2026/01/09 | 1,517 | 1,517 | 1,470 | 1,490 | 43,900 |
| 2026/01/08 | 1,547 | 1,569 | 1,523 | 1,523 | 12,300 |
| 2026/01/07 | 1,548 | 1,576 | 1,540 | 1,561 | 22,000 |
| 2026/01/06 | 1,598 | 1,605 | 1,550 | 1,566 | 17,900 |
| 2026/01/05 | 1,562 | 1,585 | 1,549 | 1,580 | 28,600 |
| 2025/12/30 | 1,580 | 1,595 | 1,561 | 1,561 | 18,500 |
| 2025/12/29 | 1,610 | 1,630 | 1,582 | 1,599 | 25,100 |
| 2025/12/26 | 1,610 | 1,618 | 1,570 | 1,609 | 68,800 |
| 2025/12/25 | 1,598 | 1,600 | 1,521 | 1,570 | 43,500 |
| 2025/12/24 | 1,546 | 1,552 | 1,521 | 1,521 | 20,500 |
| 2025/12/23 | 1,537 | 1,555 | 1,522 | 1,545 | 22,600 |
| 2025/12/22 | 1,617 | 1,633 | 1,521 | 1,535 | 55,100 |
| 2025/12/19 | 1,525 | 1,543 | 1,504 | 1,521 | 14,300 |
| 2025/12/18 | 1,495 | 1,542 | 1,490 | 1,525 | 42,600 |
| 2025/12/17 | 1,488 | 1,500 | 1,430 | 1,495 | 63,300 |
| 2025/12/16 | 1,489 | 1,560 | 1,477 | 1,515 | 58,100 |
| 2025/12/15 | 1,469 | 1,490 | 1,461 | 1,486 | 27,500 |
| 2025/12/12 | 1,496 | 1,520 | 1,450 | 1,478 | 95,500 |
| 2025/12/11 | 1,394 | 1,436 | 1,380 | 1,380 | 44,800 |
| 2025/12/10 | 1,354 | 1,381 | 1,331 | 1,381 | 35,200 |
| 2025/12/09 | 1,394 | 1,394 | 1,355 | 1,355 | 23,700 |
| 2025/12/08 | 1,314 | 1,374 | 1,314 | 1,374 | 90,100 |
| 2025/12/05 | 1,305 | 1,347 | 1,300 | 1,314 | 75,100 |
| 2025/12/04 | 1,385 | 1,385 | 1,284 | 1,304 | 119,000 |
| 2025/12/03 | 1,491 | 1,491 | 1,370 | 1,394 | 144,400 |
| 2025/12/02 | 1,567 | 1,567 | 1,483 | 1,491 | 71,500 |
| 2025/12/01 | 1,605 | 1,605 | 1,565 | 1,569 | 16,100 |
| 2025/11/28 | 1,605 | 1,615 | 1,587 | 1,600 | 25,600 |
| 2025/11/27 | 1,582 | 1,603 | 1,571 | 1,603 | 15,500 |
| 2025/11/26 | 1,560 | 1,599 | 1,550 | 1,571 | 11,000 |
| 2025/11/25 | 1,639 | 1,639 | 1,529 | 1,546 | 52,900 |
| 2025/11/21 | 1,572 | 1,624 | 1,565 | 1,615 | 25,100 |
| 2025/11/20 | 1,653 | 1,653 | 1,577 | 1,584 | 47,900 |
| 2025/11/19 | 1,630 | 1,634 | 1,595 | 1,621 | 15,900 |
| 2025/11/18 | 1,616 | 1,616 | 1,559 | 1,614 | 46,800 |
| 2025/11/17 | 1,677 | 1,692 | 1,579 | 1,616 | 56,000 |
| 2025/11/14 | 1,712 | 1,724 | 1,677 | 1,677 | 26,000 |
| 2025/11/13 | 1,770 | 1,771 | 1,714 | 1,714 | 40,600 |
| 2025/11/12 | 1,675 | 1,772 | 1,675 | 1,769 | 51,700 |
| 2025/11/11 | 1,725 | 1,725 | 1,680 | 1,689 | 29,200 |
| 2025/11/10 | 1,645 | 1,709 | 1,644 | 1,690 | 33,800 |
| 2025/11/07 | 1,654 | 1,669 | 1,602 | 1,615 | 41,700 |
| 2025/11/06 | 1,720 | 1,726 | 1,643 | 1,654 | 39,500 |
| 2025/11/05 | 1,690 | 1,777 | 1,641 | 1,720 | 110,900 |
| 2025/11/04 | 1,649 | 1,701 | 1,605 | 1,689 | 112,400 |
| 2025/10/31 | 1,543 | 1,621 | 1,543 | 1,609 | 104,800 |
| 2025/10/30 | 1,537 | 1,566 | 1,536 | 1,539 | 49,700 |
| 2025/10/29 | 1,599 | 1,613 | 1,555 | 1,555 | 50,300 |
| 2025/10/28 | 1,637 | 1,657 | 1,600 | 1,602 | 47,700 |
| 2025/10/27 | 1,682 | 1,683 | 1,612 | 1,627 | 74,300 |
| 2025/10/24 | 1,722 | 1,741 | 1,655 | 1,665 | 57,500 |
| 2025/10/23 | 1,697 | 1,715 | 1,690 | 1,700 | 38,400 |
| 2025/10/22 | 1,689 | 1,720 | 1,670 | 1,707 | 47,900 |
| 2025/10/21 | 1,760 | 1,760 | 1,655 | 1,672 | 58,100 |
| 2025/10/20 | 1,706 | 1,750 | 1,693 | 1,732 | 47,400 |
| 2025/10/17 | 1,687 | 1,720 | 1,661 | 1,666 | 28,100 |
| 2025/10/16 | 1,699 | 1,729 | 1,658 | 1,703 | 38,500 |
| 2025/10/15 | 1,660 | 1,692 | 1,644 | 1,677 | 41,600 |
| 2025/10/14 | 1,614 | 1,673 | 1,603 | 1,647 | 59,200 |
| 2025/10/10 | 1,730 | 1,730 | 1,645 | 1,645 | 68,400 |
| 2025/10/09 | 1,662 | 1,756 | 1,660 | 1,744 | 86,100 |
| 2025/10/08 | 1,655 | 1,696 | 1,645 | 1,662 | 83,900 |
| 2025/10/07 | 1,703 | 1,703 | 1,639 | 1,672 | 80,200 |
| 2025/10/06 | 1,791 | 1,865 | 1,686 | 1,720 | 119,300 |
| 2025/10/03 | 1,838 | 1,910 | 1,752 | 1,778 | 159,500 |
| 2025/10/02 | 1,829 | 1,914 | 1,762 | 1,837 | 183,600 |
| 2025/10/01 | 1,724 | 1,898 | 1,724 | 1,848 | 229,900 |
| 2025/09/30 | 1,650 | 1,799 | 1,601 | 1,753 | 240,900 |
| 2025/09/29 | 1,664 | 1,702 | 1,538 | 1,648 | 112,300 |
| 2025/09/26 | 1,550 | 1,654 | 1,527 | 1,624 | 212,700 |
| 2025/09/25 | 1,635 | 1,655 | 1,540 | 1,543 | 166,700 |
| 2025/09/24 | 1,633 | 1,656 | 1,621 | 1,642 | 167,600 |
| 2025/09/22 | 1,819 | 1,842 | 1,667 | 1,667 | 184,400 |
| 2025/09/19 | 1,801 | 1,820 | 1,715 | 1,739 | 294,800 |
| 2025/09/18 | 1,969 | 1,984 | 1,812 | 1,838 | 192,900 |
| 2025/09/17 | 1,958 | 1,997 | 1,953 | 1,969 | 53,000 |
| 2025/09/16 | 1,919 | 2,018 | 1,919 | 1,953 | 165,700 |
| 2025/09/12 | 2,070 | 2,071 | 1,888 | 1,916 | 324,700 |
| 2025/09/11 | 2,135 | 2,135 | 2,023 | 2,055 | 158,500 |
| 2025/09/10 | 2,154 | 2,189 | 2,114 | 2,125 | 38,800 |
| 2025/09/09 | 2,138 | 2,220 | 2,117 | 2,153 | 83,100 |
| 2025/09/08 | 2,150 | 2,175 | 2,080 | 2,114 | 88,100 |
| 2025/09/05 | 2,129 | 2,170 | 2,110 | 2,127 | 53,200 |
| 2025/09/04 | 2,123 | 2,170 | 2,075 | 2,117 | 115,100 |
| 2025/09/03 | 2,151 | 2,250 | 2,130 | 2,144 | 91,800 |
| 2025/09/02 | 2,264 | 2,311 | 2,163 | 2,175 | 132,500 |
| 2025/09/01 | 2,255 | 2,284 | 2,221 | 2,264 | 53,700 |
| 2025/08/29 | 2,314 | 2,348 | 2,261 | 2,284 | 94,100 |
| 2025/08/28 | 2,399 | 2,399 | 2,253 | 2,335 | 162,600 |
| 2025/08/27 | 2,337 | 2,410 | 2,324 | 2,383 | 130,400 |
| 2025/08/26 | 2,310 | 2,330 | 2,291 | 2,305 | 44,500 |
| 2025/08/25 | 2,400 | 2,403 | 2,320 | 2,330 | 96,100 |
| 2025/08/22 | 2,280 | 2,394 | 2,276 | 2,329 | 115,900 |
| 2025/08/21 | 2,276 | 2,306 | 2,207 | 2,250 | 76,400 |
| 2025/08/20 | 2,331 | 2,380 | 2,275 | 2,279 | 89,200 |
| 2025/08/19 | 2,294 | 2,374 | 2,265 | 2,340 | 101,600 |
| 2025/08/18 | 2,335 | 2,370 | 2,295 | 2,300 | 114,800 |
| 2025/08/15 | 2,156 | 2,299 | 2,156 | 2,285 | 201,300 |
| 2025/08/14 | 2,200 | 2,205 | 2,150 | 2,173 | 86,700 |
| 2025/08/13 | 2,015 | 2,222 | 2,007 | 2,210 | 327,700 |
| 2025/08/12 | 2,117 | 2,126 | 2,005 | 2,005 | 192,300 |
| 2025/08/08 | 2,190 | 2,214 | 2,108 | 2,117 | 144,300 |
| 2025/08/07 | 2,207 | 2,222 | 2,155 | 2,176 | 157,800 |
| 2025/08/06 | 2,104 | 2,229 | 2,086 | 2,217 | 232,200 |
| 2025/08/05 | 2,170 | 2,210 | 2,069 | 2,072 | 164,400 |
| 2025/08/04 | 2,106 | 2,199 | 2,049 | 2,153 | 203,700 |
| 2025/08/01 | 2,100 | 2,270 | 2,004 | 2,130 | 446,400 |
| 2025/07/31 | 2,236 | 2,304 | 2,132 | 2,229 | 240,000 |
| 2025/07/30 | 2,270 | 2,328 | 2,220 | 2,235 | 127,500 |
| 2025/07/29 | 2,246 | 2,302 | 2,210 | 2,254 | 153,900 |
| 2025/07/28 | 2,300 | 2,368 | 2,255 | 2,270 | 268,200 |
| 2025/07/25 | 2,100 | 2,300 | 2,086 | 2,263 | 450,200 |
| 2025/07/24 | 2,049 | 2,092 | 1,995 | 2,080 | 174,600 |
| 2025/07/23 | 2,132 | 2,168 | 1,975 | 2,050 | 301,000 |
| 2025/07/22 | 2,087 | 2,180 | 2,078 | 2,137 | 203,900 |
| 2025/07/18 | 2,140 | 2,180 | 2,060 | 2,060 | 352,700 |
| 2025/07/17 | 2,045 | 2,220 | 2,000 | 2,190 | 426,300 |
| 2025/07/16 | 1,966 | 2,071 | 1,921 | 2,065 | 249,200 |
| 2025/07/15 | 1,873 | 1,967 | 1,860 | 1,947 | 212,100 |
| 2025/07/14 | 1,841 | 1,945 | 1,830 | 1,896 | 240,100 |
| 2025/07/11 | 1,908 | 1,910 | 1,757 | 1,818 | 439,800 |
| 2025/07/10 | 1,888 | 1,931 | 1,850 | 1,919 | 277,800 |
| 2025/07/09 | 1,800 | 1,895 | 1,789 | 1,878 | 252,100 |
| 2025/07/08 | 1,690 | 1,769 | 1,666 | 1,763 | 119,500 |
| 2025/07/07 | 1,645 | 1,745 | 1,628 | 1,712 | 189,300 |
| 2025/07/04 | 1,582 | 1,628 | 1,568 | 1,628 | 156,400 |
| 2025/07/03 | 1,630 | 1,637 | 1,510 | 1,542 | 223,200 |
| 2025/07/02 | 1,576 | 1,646 | 1,527 | 1,622 | 216,800 |
| 2025/07/01 | 1,750 | 1,775 | 1,562 | 1,627 | 271,500 |
| 2025/06/30 | 1,749 | 1,788 | 1,715 | 1,762 | 192,300 |
| 2025/06/27 | 1,626 | 1,782 | 1,625 | 1,759 | 179,500 |
| 2025/06/26 | 1,648 | 1,658 | 1,575 | 1,615 | 172,800 |
| 2025/06/25 | 1,600 | 1,620 | 1,568 | 1,615 | 129,300 |
| 2025/06/24 | 1,557 | 1,600 | 1,542 | 1,581 | 110,400 |
| 2025/06/23 | 1,559 | 1,595 | 1,512 | 1,557 | 154,800 |
| 2025/06/20 | 1,521 | 1,569 | 1,500 | 1,558 | 108,800 |
| 2025/06/19 | 1,468 | 1,544 | 1,453 | 1,539 | 99,000 |
| 2025/06/18 | 1,445 | 1,475 | 1,425 | 1,468 | 88,800 |
| 2025/06/17 | 1,430 | 1,448 | 1,402 | 1,437 | 48,200 |
| 2025/06/16 | 1,372 | 1,451 | 1,372 | 1,435 | 100,300 |
| 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 |