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
2026/05/01 1,617 1,641 1,560 1,566 18,800
2026/04/30 1,655 1,658 1,611 1,611 9,500
2026/04/28 1,657 1,688 1,614 1,663 16,400
2026/04/27 1,694 1,694 1,604 1,657 19,400
2026/04/24 1,690 1,710 1,623 1,694 24,400
2026/04/23 1,700 1,734 1,677 1,690 21,900
2026/04/22 1,837 1,837 1,676 1,676 30,900
2026/04/21 1,863 1,865 1,776 1,776 25,200
2026/04/20 1,830 1,855 1,803 1,837 24,200
2026/04/17 1,765 1,850 1,765 1,812 21,300
2026/04/16 1,752 1,779 1,730 1,765 5,000
2026/04/15 1,750 1,773 1,728 1,762 11,100
2026/04/14 1,734 1,760 1,727 1,750 17,000
2026/04/13 1,699 1,729 1,680 1,705 13,700
2026/04/10 1,783 1,783 1,726 1,727 7,400
2026/04/09 1,770 1,773 1,720 1,773 13,800
2026/04/08 1,792 1,799 1,735 1,777 25,300
2026/04/07 1,686 1,794 1,677 1,770 22,100
2026/04/06 1,748 1,756 1,686 1,686 21,200
2026/04/03 1,765 1,792 1,736 1,788 18,400
2026/03/27 1,762 1,865 1,734 1,865 15,400
2026/03/26 1,852 1,853 1,735 1,752 27,100
2026/03/25 1,858 1,888 1,830 1,831 15,400
2026/03/24 1,821 1,893 1,775 1,893 20,900
2026/03/23 1,815 1,820 1,723 1,781 29,600
2026/03/19 2,008 2,010 1,850 1,855 38,700
2026/03/18 2,090 2,090 1,991 2,008 31,600
2026/03/17 2,019 2,097 2,011 2,097 25,500
2026/03/16 1,987 2,009 1,913 2,009 22,100
2026/03/13 2,002 2,051 1,958 1,987 29,400
2026/03/12 1,988 2,083 1,979 2,002 84,400
2026/03/11 2,106 2,106 1,974 2,001 49,700
2026/03/10 2,017 2,069 1,966 1,966 35,200
2026/03/09 1,925 2,010 1,880 1,990 77,200
2026/03/06 2,096 2,114 1,923 1,930 57,600
2026/03/05 2,201 2,225 2,072 2,137 57,500
2026/03/04 2,202 2,219 2,109 2,200 99,100
2026/03/03 2,191 2,311 2,191 2,269 77,300
2026/03/02 2,061 2,177 2,052 2,177 77,000
2026/02/27 1,984 2,098 1,984 2,077 55,900
2026/02/26 1,998 2,010 1,963 1,985 49,200
2026/02/25 1,895 1,996 1,885 1,990 60,600
2026/02/24 1,817 1,900 1,757 1,877 39,700
2026/02/20 1,840 1,881 1,734 1,779 90,400
2026/02/19 1,850 1,859 1,787 1,850 75,600
2026/02/18 1,874 1,880 1,827 1,850 76,100
2026/02/17 1,850 1,927 1,849 1,904 70,000
2026/02/16 1,805 1,824 1,764 1,815 98,200
2026/02/13 1,520 1,789 1,519 1,789 159,400
2026/02/12 1,500 1,525 1,477 1,518 29,000
2026/02/10 1,409 1,481 1,409 1,479 15,200
2026/02/09 1,425 1,434 1,401 1,411 9,900
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

このページの先頭へ