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
2016/12/30 2,880 2,945 2,880 2,915 12,400
2016/12/29 2,955 2,955 2,850 2,880 11,100
2016/12/28 2,829 2,918 2,823 2,905 15,300
2016/12/27 2,814 2,841 2,755 2,841 26,900
2016/12/26 2,774 2,803 2,753 2,764 17,900
2016/12/22 2,735 2,777 2,734 2,750 11,800
2016/12/21 2,760 2,773 2,757 2,763 17,400
2016/12/20 2,731 2,789 2,730 2,757 20,100
2016/12/19 2,828 2,828 2,700 2,742 20,200
2016/12/16 2,897 2,897 2,761 2,778 45,000
2016/12/15 2,949 2,950 2,856 2,868 16,400
2016/12/14 2,898 2,950 2,881 2,886 18,100
2016/12/13 2,861 2,959 2,834 2,928 37,100
2016/12/12 2,945 2,964 2,881 2,900 33,700
2016/12/09 2,962 3,020 2,923 2,995 27,200
2016/12/08 3,020 3,075 2,965 3,020 12,200
2016/12/07 2,985 3,040 2,921 3,020 15,900
2016/12/06 2,986 3,050 2,934 3,000 19,100
2016/12/05 2,983 3,015 2,966 2,975 12,400
2016/12/02 3,080 3,080 2,992 3,010 12,500
2016/12/01 3,035 3,090 3,020 3,020 12,500
2016/11/30 3,000 3,100 2,965 3,070 19,900
2016/11/29 3,080 3,080 2,981 3,000 47,400
2016/11/28 3,100 3,185 3,085 3,150 21,400
2016/11/25 3,195 3,275 3,105 3,170 42,500
2016/11/24 3,085 3,240 3,085 3,150 35,500
2016/11/22 3,075 3,145 3,050 3,100 37,600
2016/11/21 3,085 3,220 3,050 3,120 83,100
2016/11/18 2,886 3,085 2,840 3,025 139,600
2016/11/17 2,890 2,890 2,779 2,817 54,500
2016/11/16 2,660 2,849 2,660 2,795 52,000
2016/11/15 2,677 2,724 2,651 2,700 56,700
2016/11/14 2,659 2,728 2,608 2,627 96,500
2016/11/11 3,000 3,000 2,753 2,775 54,600
2016/11/10 2,977 2,980 2,833 2,945 34,100
2016/11/09 2,941 3,000 2,601 2,730 99,500
2016/11/08 2,872 3,015 2,872 2,986 46,900
2016/11/07 2,990 3,010 2,858 2,874 42,100
2016/11/04 2,881 2,929 2,830 2,890 109,100
2016/11/02 3,100 3,185 2,901 3,000 160,000
2016/11/01 3,425 3,490 3,200 3,225 175,400
2016/10/31 3,705 3,740 3,650 3,740 23,000
2016/10/28 3,750 3,760 3,685 3,725 25,300
2016/10/27 3,750 3,825 3,720 3,755 34,200
2016/10/26 3,640 3,765 3,600 3,730 35,500
2016/10/25 3,580 3,660 3,520 3,655 32,300
2016/10/24 3,680 3,685 3,605 3,635 17,900
2016/10/21 3,780 3,820 3,675 3,680 33,000
2016/10/20 3,620 3,780 3,595 3,765 55,300
2016/10/19 3,670 3,685 3,595 3,645 36,400
2016/10/18 3,690 3,735 3,655 3,670 17,200
2016/10/17 3,785 3,810 3,605 3,690 54,900
2016/10/14 3,785 3,925 3,740 3,755 118,800
2016/10/13 3,645 3,780 3,630 3,775 35,900
2016/10/12 3,700 3,805 3,620 3,645 45,300
2016/10/11 3,520 3,740 3,520 3,740 53,200
2016/10/07 3,635 3,635 3,525 3,560 28,500
2016/10/06 3,740 3,760 3,520 3,590 76,600
2016/10/05 3,710 3,775 3,655 3,690 51,000
2016/10/04 3,790 3,840 3,605 3,695 83,800
2016/10/03 3,615 3,730 3,560 3,720 77,100
2016/09/30 3,510 3,600 3,410 3,545 122,400
2016/09/29 3,840 3,900 3,600 3,625 143,200
2016/09/28 3,735 3,865 3,660 3,825 147,100
2016/09/27 3,620 3,800 3,480 3,735 149,400
2016/09/26 3,475 3,745 3,415 3,635 118,300
2016/09/23 3,485 3,760 3,430 3,595 333,100
2016/09/21 3,265 3,360 3,190 3,345 63,500
2016/09/20 3,130 3,320 3,130 3,265 57,100
2016/09/16 3,155 3,260 3,100 3,130 84,500
2016/09/15 3,180 3,235 3,030 3,085 104,600
2016/09/14 3,365 3,620 3,085 3,250 227,200
2016/09/13 3,365 3,470 3,300 3,405 114,000
2016/09/12 3,380 3,475 3,280 3,385 141,300
2016/09/09 3,685 3,880 3,465 3,505 239,300
2016/09/08 3,770 3,785 3,580 3,710 231,100
2016/09/07 3,800 4,095 3,690 3,890 1,174,600
2016/09/06 3,410 3,810 3,365 3,750 585,400
2016/09/05 3,265 3,400 3,175 3,355 109,100
2016/09/02 3,340 3,340 3,155 3,195 69,900
2016/09/01 3,300 3,400 3,230 3,340 132,500
2016/08/31 3,000 3,290 2,997 3,275 132,700
2016/08/30 3,300 3,300 3,020 3,050 108,800
2016/08/29 3,390 3,440 3,275 3,330 49,800
2016/08/26 3,530 3,590 3,285 3,340 100,800
2016/08/25 3,485 3,625 3,385 3,600 139,600
2016/08/24 3,460 3,570 3,335 3,455 97,600
2016/08/23 3,215 3,450 3,125 3,450 66,200
2016/08/22 3,460 3,535 3,205 3,240 64,600
2016/08/19 3,300 3,440 3,230 3,440 84,200
2016/08/18 3,235 3,295 3,170 3,250 22,700
2016/08/17 3,240 3,325 3,075 3,235 69,500
2016/08/16 2,969 3,225 2,950 3,190 34,700
2016/08/15 3,080 3,085 2,980 2,990 7,300
2016/08/12 3,095 3,150 3,010 3,010 23,000
2016/08/10 3,095 3,170 3,065 3,110 27,700
2016/08/09 2,830 3,080 2,801 3,055 61,200
2016/08/08 2,900 2,900 2,800 2,850 42,900
2016/08/05 3,120 3,150 2,919 2,920 82,500
2016/08/04 3,360 3,365 3,125 3,170 40,500
2016/08/03 3,250 3,450 3,160 3,290 112,700
2016/08/02 3,295 3,300 3,190 3,275 23,600
2016/08/01 2,910 3,360 2,910 3,225 87,100
2016/07/29 3,265 3,500 3,005 3,220 130,500
2016/07/28 3,190 3,280 3,070 3,280 59,200
2016/07/27 3,290 3,395 3,055 3,260 289,900
2016/07/26 2,805 3,130 2,795 3,120 195,400
2016/07/25 2,799 2,895 2,702 2,822 46,600
2016/07/22 2,730 2,835 2,693 2,835 60,000
2016/07/21 2,850 2,852 2,705 2,761 84,500
2016/07/20 2,825 3,070 2,785 2,895 170,200
2016/07/19 2,940 2,978 2,751 2,803 111,500
2016/07/15 3,295 3,300 2,900 3,080 338,700
2016/07/14 3,580 3,680 3,320 3,415 1,046,900
2016/07/13 3,050 3,385 2,795 3,385 763,300
2016/07/12 3,095 3,245 2,986 3,060 364,400
2016/07/11 3,300 3,435 2,965 3,150 920,300
2016/07/08 3,345 3,465 2,942 3,120 1,027,600
2016/07/07 3,525 3,860 3,045 3,205 2,540,700
2016/07/06 3,300 4,140 3,160 3,455 4,315,400
2016/07/05 3,735 3,885 3,185 3,575 3,543,300
2016/07/04 2,980 3,185 2,926 3,185 488,800
2016/07/01 2,323 2,682 2,250 2,682 1,286,400
2016/06/30 2,347 2,539 2,170 2,182 1,000,000
2016/06/29 2,650 2,750 2,280 2,281 1,325,200
2016/06/28 2,000 2,500 1,920 2,500 3,958,400

このページの先頭へ