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
2022/12/30 461 464 454 462 19,500
2022/12/29 464 465 455 461 18,800
2022/12/28 470 473 459 464 20,500
2022/12/27 477 486 469 473 29,200
2022/12/26 473 486 470 477 27,200
2022/12/23 481 492 474 479 31,300
2022/12/22 494 494 475 487 12,100
2022/12/21 485 493 485 493 6,400
2022/12/20 512 512 486 492 12,800
2022/12/19 509 510 505 510 2,800
2022/12/16 506 515 506 507 10,000
2022/12/15 518 518 510 514 14,100
2022/12/14 503 508 503 508 10,300
2022/12/13 508 513 504 509 8,300
2022/12/12 534 534 508 508 18,400
2022/12/09 532 534 518 527 13,100
2022/12/08 522 529 514 526 7,700
2022/12/07 525 540 525 527 10,300
2022/12/06 525 535 517 534 12,500
2022/12/05 535 535 517 528 42,300
2022/12/02 512 549 510 549 15,500
2022/12/01 514 519 510 516 6,400
2022/11/30 511 514 507 514 5,700
2022/11/29 511 516 507 516 5,500
2022/11/28 515 515 505 511 2,500
2022/11/25 507 519 502 513 21,500
2022/11/24 507 518 507 517 9,500
2022/11/22 518 520 506 520 11,900
2022/11/21 529 529 511 512 15,900
2022/11/18 529 530 519 529 18,000
2022/11/17 541 542 532 539 4,700
2022/11/16 546 546 539 543 6,000
2022/11/15 551 551 534 546 10,800
2022/11/14 534 547 534 546 16,700
2022/11/11 526 542 510 527 31,600
2022/11/10 537 555 510 521 65,600
2022/11/09 486 562 486 537 137,700
2022/11/08 493 499 488 488 6,200
2022/11/07 491 491 485 485 10,400
2022/11/04 490 496 486 486 5,700
2022/11/02 495 500 492 492 5,100
2022/11/01 528 528 488 495 24,200
2022/10/31 504 504 495 495 14,600
2022/10/28 500 501 497 499 12,500
2022/10/27 503 509 500 500 9,100
2022/10/26 502 506 502 503 13,700
2022/10/25 501 514 501 503 17,600
2022/10/24 529 529 510 510 7,800
2022/10/21 516 523 514 520 14,900
2022/10/20 524 530 520 520 8,500
2022/10/19 527 534 524 532 10,800
2022/10/18 550 550 532 532 4,900
2022/10/17 545 545 533 541 5,200
2022/10/14 547 547 542 544 4,700
2022/10/13 551 551 538 550 8,700
2022/10/12 543 547 540 547 11,200
2022/10/11 553 559 547 547 10,400
2022/10/07 551 564 543 564 18,400
2022/10/06 565 572 557 561 40,200
2022/10/05 580 586 563 577 13,200
2022/10/04 589 589 575 575 13,600
2022/10/03 582 582 570 582 13,000
2022/09/30 580 588 574 582 13,200
2022/09/29 573 590 564 590 16,300
2022/09/28 573 583 562 562 16,100
2022/09/27 579 580 549 572 19,500
2022/09/26 568 585 566 572 21,300
2022/09/22 558 608 558 578 43,500
2022/09/21 571 581 551 575 15,700
2022/09/20 598 598 571 583 15,300
2022/09/16 610 610 581 581 16,800
2022/09/15 597 608 590 601 24,600
2022/09/14 576 591 565 591 20,200
2022/09/13 583 597 578 591 28,000
2022/09/12 578 586 564 579 16,000
2022/09/09 577 577 563 570 16,100
2022/09/08 570 578 554 570 14,100
2022/09/07 563 565 545 565 12,000
2022/09/06 537 569 535 569 12,900
2022/09/05 521 546 521 534 12,300
2022/09/02 534 543 523 523 8,700
2022/09/01 538 547 529 534 8,200
2022/08/31 532 547 532 547 13,900
2022/08/30 529 544 522 544 10,200
2022/08/29 524 533 516 529 12,300
2022/08/26 530 530 521 524 14,100
2022/08/25 532 533 522 523 10,800
2022/08/24 525 534 520 525 11,800
2022/08/23 526 530 525 525 5,900
2022/08/22 522 532 522 528 8,700
2022/08/19 532 534 521 523 8,900
2022/08/18 535 539 520 532 12,300
2022/08/17 526 540 526 533 14,000
2022/08/16 520 527 520 521 10,800
2022/08/15 527 528 516 516 14,400
2022/08/12 516 525 515 522 30,700
2022/08/10 547 552 514 514 28,900
2022/08/09 537 555 537 553 8,700
2022/08/08 569 569 554 556 5,900
2022/08/05 575 575 559 564 4,900
2022/08/04 579 580 559 568 21,300
2022/08/03 571 580 560 579 16,100
2022/08/02 556 566 548 565 8,500
2022/08/01 583 583 558 559 17,900
2022/07/29 555 564 547 554 25,000
2022/07/28 560 563 545 545 13,500
2022/07/27 551 561 546 555 12,700
2022/07/26 543 557 533 554 10,500
2022/07/25 552 555 536 540 15,600
2022/07/22 547 553 545 552 5,400
2022/07/21 539 556 539 547 33,400
2022/07/20 525 538 525 535 15,600
2022/07/19 526 527 514 519 9,900
2022/07/15 538 538 527 530 19,900
2022/07/14 517 523 517 523 5,800
2022/07/13 502 526 502 517 19,500
2022/07/12 514 515 501 501 12,000
2022/07/11 522 525 518 521 7,600
2022/07/08 518 523 514 519 12,500
2022/07/07 520 523 514 516 10,900
2022/07/06 522 528 517 522 9,200
2022/07/05 512 527 509 522 10,400
2022/07/04 505 511 500 509 4,100
2022/07/01 501 510 491 500 15,700
2022/06/30 515 520 501 502 12,300
2022/06/29 524 525 509 515 15,200
2022/06/28 515 531 511 522 26,100
2022/06/27 520 527 512 519 25,400
2022/06/24 506 537 505 512 55,100
2022/06/23 496 508 485 506 14,900
2022/06/22 514 516 489 491 19,400
2022/06/21 514 521 504 505 17,100
2022/06/20 512 516 475 508 39,100
2022/06/17 504 518 492 503 34,900
2022/06/16 542 555 516 516 31,400
2022/06/15 583 583 531 532 49,000
2022/06/14 573 573 544 573 46,800
2022/06/13 608 608 578 580 70,300
2022/06/10 601 655 600 630 62,900
2022/06/09 597 618 597 609 19,400
2022/06/08 591 602 591 597 19,100
2022/06/07 602 604 588 593 21,800
2022/06/06 602 604 591 600 11,200
2022/06/03 598 610 598 610 10,300
2022/06/02 604 627 594 598 35,200
2022/06/01 593 605 588 604 16,200
2022/05/31 602 602 590 593 10,200
2022/05/30 584 606 575 603 37,800
2022/05/27 618 618 571 574 87,500
2022/05/26 597 618 597 613 21,200
2022/05/25 629 629 590 601 39,900
2022/05/24 630 638 605 629 28,100
2022/05/23 617 640 616 639 18,500
2022/05/20 615 624 600 620 24,000
2022/05/19 603 618 598 610 30,200
2022/05/18 664 674 610 619 84,200
2022/05/17 631 690 631 664 97,800
2022/05/16 616 676 612 640 106,800
2022/05/13 622 622 604 620 27,900
2022/05/12 631 631 587 592 58,200
2022/05/11 620 644 614 640 13,400
2022/05/10 616 625 601 625 30,900
2022/05/09 627 629 605 606 27,400
2022/05/06 642 647 633 635 25,300
2022/05/02 635 649 621 646 24,600
2022/04/28 647 685 632 635 47,900
2022/04/27 650 664 631 641 66,700
2022/04/26 676 686 651 660 60,700
2022/04/25 672 681 653 656 64,200
2022/04/22 709 734 680 688 63,800
2022/04/21 711 731 690 717 61,600
2022/04/20 779 780 703 703 133,700
2022/04/19 760 832 759 794 129,200
2022/04/18 771 778 745 757 52,300
2022/04/15 805 807 762 768 77,700
2022/04/14 823 840 797 798 101,600
2022/04/13 839 866 794 813 211,000
2022/04/12 899 899 839 854 183,500
2022/04/11 900 938 830 839 350,600
2022/04/08 961 992 909 925 1,247,600
2022/04/07 803 962 793 962 1,055,100
2022/04/06 790 870 739 812 705,000
2022/04/05 676 764 675 764 50,600
2022/04/04 646 669 646 664 11,300
2022/04/01 648 653 627 646 11,300
2022/03/31 651 670 646 659 8,000
2022/03/30 624 660 624 660 24,200
2022/03/29 641 641 616 624 37,400
2022/03/28 650 651 630 641 37,700
2022/03/25 654 663 639 651 17,900
2022/03/24 670 670 651 654 15,800
2022/03/23 672 694 671 673 10,200
2022/03/22 683 687 656 672 11,300
2022/03/18 654 679 650 671 16,000
2022/03/17 665 678 646 664 20,900
2022/03/16 640 655 628 651 9,300
2022/03/15 625 626 604 626 14,000
2022/03/14 611 622 595 616 13,700
2022/03/11 610 618 600 618 13,100
2022/03/10 624 624 598 615 11,900
2022/03/09 610 612 590 590 10,100
2022/03/08 589 613 582 589 15,500
2022/03/07 615 617 585 609 28,500
2022/03/04 641 665 624 629 22,200
2022/03/03 663 670 643 660 18,900
2022/03/02 662 680 657 663 17,800
2022/03/01 665 687 665 680 40,900
2022/02/28 640 674 633 657 52,100
2022/02/25 616 659 616 646 64,400
2022/02/24 602 622 582 602 62,300
2022/02/22 621 645 609 609 39,200
2022/02/21 633 641 619 630 37,800
2022/02/18 656 660 633 653 46,800
2022/02/17 714 714 670 670 76,400
2022/02/16 735 758 715 715 32,400
2022/02/15 734 743 714 723 25,900
2022/02/14 735 737 711 729 51,000
2022/02/10 738 760 737 737 13,500
2022/02/09 721 742 719 738 15,800
2022/02/08 721 737 714 716 21,700
2022/02/07 727 745 718 718 28,900
2022/02/04 708 750 705 727 45,500
2022/02/03 755 756 707 708 43,500
2022/02/02 724 764 724 757 31,200
2022/02/01 719 755 697 724 167,300
2022/01/31 675 726 675 684 128,800
2022/01/28 687 700 670 683 125,300
2022/01/27 723 737 675 677 95,500
2022/01/26 765 765 717 732 47,600
2022/01/25 783 808 745 750 41,600
2022/01/24 770 797 764 783 34,400
2022/01/21 790 800 767 783 34,100
2022/01/20 774 804 770 794 30,100
2022/01/19 801 815 769 780 37,900
2022/01/18 811 826 798 810 72,400
2022/01/17 836 838 797 816 70,400
2022/01/14 855 856 812 836 76,500
2022/01/13 915 925 874 875 69,200
2022/01/12 913 939 910 926 50,100
2022/01/11 897 916 869 903 35,600
2022/01/07 920 933 889 906 41,400
2022/01/06 943 951 905 917 55,100
2022/01/05 997 997 945 958 57,400
2022/01/04 1,042 1,053 1,002 1,007 25,300

このページの先頭へ