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 |
---|---|---|---|---|---|
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 |
2023/10/02 | 511 | 511 | 504 | 504 | 4,600 |
2023/09/29 | 501 | 511 | 501 | 505 | 3,500 |
2023/09/28 | 496 | 504 | 496 | 502 | 6,400 |
2023/09/27 | 496 | 504 | 496 | 502 | 8,500 |
2023/09/26 | 507 | 508 | 493 | 497 | 14,800 |
2023/09/25 | 510 | 510 | 500 | 506 | 14,800 |
2023/09/22 | 488 | 548 | 488 | 505 | 134,700 |
2023/09/21 | 507 | 510 | 476 | 485 | 120,600 |
2023/09/20 | 523 | 527 | 504 | 511 | 40,000 |
2023/09/19 | 559 | 559 | 528 | 529 | 37,700 |
2023/09/15 | 589 | 589 | 560 | 560 | 30,600 |
2023/09/14 | 596 | 596 | 580 | 590 | 19,100 |
2023/09/13 | 583 | 596 | 582 | 596 | 6,300 |
2023/09/12 | 600 | 601 | 583 | 588 | 17,000 |
2023/09/11 | 601 | 617 | 601 | 603 | 5,600 |
2023/09/08 | 605 | 609 | 601 | 601 | 12,200 |
2023/09/07 | 615 | 623 | 612 | 618 | 3,800 |
2023/09/06 | 638 | 638 | 618 | 620 | 19,700 |
2023/09/05 | 642 | 642 | 636 | 638 | 2,200 |
2023/09/04 | 629 | 644 | 629 | 632 | 5,500 |
2023/09/01 | 624 | 630 | 624 | 628 | 4,000 |
2023/08/31 | 631 | 632 | 624 | 624 | 4,400 |
2023/08/30 | 624 | 628 | 620 | 628 | 3,000 |
2023/08/29 | 630 | 630 | 614 | 624 | 4,500 |
2023/08/28 | 620 | 636 | 618 | 621 | 5,900 |
2023/08/25 | 630 | 630 | 619 | 619 | 8,200 |
2023/08/24 | 638 | 638 | 627 | 630 | 5,000 |
2023/08/23 | 643 | 648 | 638 | 638 | 6,500 |
2023/08/22 | 651 | 651 | 641 | 648 | 3,500 |
2023/08/21 | 639 | 650 | 639 | 643 | 4,600 |
2023/08/18 | 650 | 666 | 638 | 638 | 25,300 |
2023/08/17 | 668 | 672 | 650 | 663 | 22,300 |
2023/08/16 | 710 | 710 | 679 | 680 | 21,900 |
2023/08/15 | 733 | 733 | 703 | 711 | 27,700 |
2023/08/14 | 699 | 745 | 693 | 745 | 33,700 |
2023/08/10 | 670 | 695 | 668 | 690 | 28,300 |
2023/08/09 | 658 | 678 | 657 | 670 | 23,300 |
2023/08/08 | 650 | 673 | 639 | 660 | 26,400 |
2023/08/07 | 647 | 653 | 631 | 650 | 23,500 |
2023/08/04 | 617 | 656 | 617 | 647 | 16,500 |
2023/08/03 | 603 | 620 | 603 | 608 | 14,800 |
2023/08/02 | 607 | 621 | 605 | 613 | 23,100 |
2023/08/01 | 607 | 638 | 607 | 608 | 57,400 |
2023/07/31 | 670 | 670 | 652 | 657 | 22,400 |
2023/07/28 | 648 | 699 | 646 | 669 | 49,700 |
2023/07/27 | 652 | 670 | 650 | 655 | 4,400 |
2023/07/26 | 652 | 655 | 645 | 652 | 7,100 |
2023/07/25 | 657 | 664 | 652 | 652 | 4,900 |
2023/07/24 | 673 | 673 | 658 | 662 | 8,300 |
2023/07/21 | 668 | 668 | 641 | 666 | 13,700 |
2023/07/20 | 647 | 668 | 639 | 662 | 13,300 |
2023/07/19 | 646 | 656 | 634 | 639 | 12,900 |
2023/07/18 | 665 | 666 | 650 | 661 | 7,500 |
2023/07/14 | 663 | 664 | 657 | 658 | 13,300 |
2023/07/13 | 651 | 654 | 642 | 653 | 5,200 |
2023/07/12 | 641 | 652 | 640 | 651 | 3,900 |
2023/07/11 | 638 | 654 | 638 | 642 | 10,300 |
2023/07/10 | 639 | 647 | 632 | 632 | 3,500 |
2023/07/07 | 639 | 640 | 628 | 640 | 4,800 |
2023/07/06 | 657 | 657 | 636 | 637 | 15,500 |
2023/07/05 | 640 | 655 | 638 | 655 | 10,100 |
2023/07/04 | 647 | 660 | 642 | 648 | 10,700 |
2023/07/03 | 666 | 670 | 640 | 653 | 16,000 |
2023/06/30 | 673 | 673 | 662 | 662 | 7,000 |
2023/06/29 | 672 | 677 | 665 | 673 | 5,900 |
2023/06/28 | 670 | 674 | 661 | 666 | 10,200 |
2023/06/27 | 662 | 672 | 654 | 668 | 12,100 |
2023/06/26 | 660 | 677 | 651 | 667 | 7,500 |
2023/06/23 | 669 | 672 | 650 | 660 | 14,200 |
2023/06/22 | 678 | 680 | 660 | 669 | 14,000 |
2023/06/21 | 667 | 680 | 646 | 678 | 68,100 |
2023/06/20 | 658 | 685 | 650 | 677 | 20,400 |
2023/06/19 | 658 | 688 | 645 | 666 | 35,800 |
2023/06/16 | 657 | 657 | 640 | 654 | 24,200 |
2023/06/15 | 650 | 660 | 646 | 655 | 38,900 |
2023/06/14 | 640 | 640 | 628 | 635 | 7,100 |
2023/06/13 | 639 | 644 | 620 | 635 | 14,700 |
2023/06/12 | 620 | 637 | 616 | 628 | 10,600 |
2023/06/09 | 624 | 627 | 616 | 620 | 7,300 |
2023/06/08 | 611 | 621 | 611 | 617 | 9,800 |
2023/06/07 | 617 | 617 | 600 | 611 | 9,200 |
2023/06/06 | 617 | 617 | 608 | 615 | 1,700 |
2023/06/05 | 609 | 618 | 602 | 617 | 7,700 |
2023/06/02 | 601 | 608 | 600 | 604 | 5,500 |
2023/06/01 | 613 | 613 | 602 | 603 | 1,200 |
2023/05/31 | 611 | 613 | 602 | 607 | 2,200 |
2023/05/30 | 618 | 619 | 609 | 610 | 2,500 |
2023/05/29 | 615 | 618 | 600 | 618 | 7,700 |
2023/05/26 | 616 | 617 | 611 | 615 | 2,900 |
2023/05/25 | 617 | 617 | 596 | 610 | 3,900 |
2023/05/24 | 609 | 616 | 585 | 616 | 10,000 |
2023/05/23 | 613 | 618 | 610 | 610 | 4,600 |
2023/05/22 | 622 | 622 | 611 | 620 | 3,000 |
2023/05/19 | 628 | 628 | 615 | 616 | 2,200 |
2023/05/18 | 634 | 634 | 621 | 628 | 2,000 |
2023/05/17 | 638 | 638 | 619 | 634 | 4,900 |
2023/05/16 | 640 | 640 | 610 | 639 | 18,200 |
2023/05/15 | 626 | 630 | 619 | 630 | 8,400 |
2023/05/12 | 616 | 617 | 609 | 617 | 2,700 |
2023/05/11 | 600 | 607 | 600 | 606 | 1,200 |
2023/05/10 | 601 | 613 | 598 | 600 | 4,400 |
2023/05/09 | 595 | 612 | 595 | 600 | 2,100 |
2023/05/08 | 604 | 604 | 596 | 596 | 2,200 |
2023/05/02 | 597 | 603 | 591 | 594 | 2,900 |
2023/05/01 | 596 | 604 | 596 | 599 | 5,800 |
2023/04/28 | 595 | 604 | 590 | 604 | 10,500 |
2023/04/27 | 598 | 600 | 593 | 593 | 3,100 |
2023/04/26 | 588 | 610 | 588 | 606 | 4,300 |
2023/04/25 | 609 | 610 | 595 | 595 | 8,100 |
2023/04/24 | 625 | 625 | 604 | 609 | 5,000 |
2023/04/21 | 620 | 629 | 618 | 625 | 3,000 |
2023/04/20 | 625 | 629 | 620 | 620 | 3,300 |
2023/04/19 | 627 | 629 | 623 | 625 | 4,200 |
2023/04/18 | 622 | 625 | 620 | 625 | 1,900 |
2023/04/17 | 624 | 630 | 623 | 623 | 3,800 |
2023/04/14 | 616 | 626 | 613 | 618 | 12,400 |
2023/04/13 | 596 | 610 | 596 | 606 | 7,300 |
2023/04/12 | 592 | 596 | 592 | 596 | 1,500 |
2023/04/11 | 598 | 604 | 592 | 592 | 6,900 |
2023/04/10 | 600 | 600 | 592 | 595 | 3,300 |
2023/04/07 | 590 | 591 | 585 | 591 | 5,400 |
2023/04/06 | 582 | 591 | 580 | 585 | 3,200 |
2023/04/05 | 587 | 593 | 580 | 582 | 5,100 |
2023/04/04 | 595 | 599 | 591 | 591 | 3,200 |
2023/04/03 | 598 | 599 | 589 | 595 | 7,700 |
2023/03/31 | 605 | 605 | 588 | 598 | 6,500 |
2023/03/30 | 584 | 605 | 580 | 600 | 16,400 |
2023/03/29 | 610 | 617 | 603 | 614 | 41,600 |
2023/03/28 | 603 | 616 | 599 | 600 | 10,200 |
2023/03/27 | 604 | 604 | 600 | 603 | 4,200 |
2023/03/24 | 604 | 605 | 591 | 605 | 7,500 |
2023/03/23 | 586 | 604 | 586 | 604 | 6,300 |
2023/03/22 | 598 | 600 | 595 | 596 | 4,000 |
2023/03/20 | 598 | 603 | 589 | 594 | 9,100 |
2023/03/17 | 588 | 600 | 588 | 598 | 8,300 |
2023/03/16 | 602 | 602 | 585 | 590 | 10,700 |
2023/03/15 | 621 | 621 | 588 | 598 | 20,700 |
2023/03/14 | 626 | 626 | 601 | 611 | 13,700 |
2023/03/13 | 627 | 629 | 616 | 629 | 8,800 |
2023/03/10 | 643 | 643 | 630 | 630 | 12,900 |
2023/03/09 | 633 | 640 | 631 | 636 | 8,100 |
2023/03/08 | 624 | 635 | 624 | 633 | 9,900 |
2023/03/07 | 621 | 632 | 621 | 624 | 10,200 |
2023/03/06 | 629 | 629 | 618 | 626 | 9,500 |
2023/03/03 | 635 | 635 | 613 | 626 | 11,600 |
2023/03/02 | 635 | 635 | 613 | 626 | 6,800 |
2023/03/01 | 602 | 629 | 602 | 627 | 11,400 |
2023/02/28 | 603 | 615 | 600 | 606 | 14,400 |
2023/02/27 | 601 | 605 | 584 | 603 | 10,900 |
2023/02/24 | 600 | 604 | 593 | 598 | 9,500 |
2023/02/22 | 603 | 604 | 591 | 599 | 7,700 |
2023/02/21 | 607 | 607 | 594 | 604 | 3,300 |
2023/02/20 | 595 | 617 | 592 | 604 | 11,800 |
2023/02/17 | 587 | 599 | 580 | 591 | 10,700 |
2023/02/16 | 595 | 602 | 594 | 594 | 5,900 |
2023/02/15 | 598 | 598 | 590 | 595 | 9,600 |
2023/02/14 | 598 | 604 | 584 | 588 | 16,900 |
2023/02/13 | 600 | 600 | 590 | 596 | 10,800 |
2023/02/10 | 601 | 601 | 589 | 595 | 9,400 |
2023/02/09 | 590 | 598 | 584 | 596 | 9,000 |
2023/02/08 | 606 | 607 | 591 | 591 | 12,600 |
2023/02/07 | 594 | 606 | 587 | 597 | 26,400 |
2023/02/06 | 600 | 600 | 580 | 589 | 26,200 |
2023/02/03 | 615 | 616 | 589 | 593 | 62,900 |
2023/02/02 | 610 | 650 | 601 | 637 | 132,400 |
2023/02/01 | 571 | 619 | 562 | 618 | 301,900 |
2023/01/31 | 515 | 530 | 514 | 521 | 11,300 |
2023/01/30 | 520 | 520 | 505 | 506 | 8,600 |
2023/01/27 | 524 | 524 | 510 | 510 | 3,600 |
2023/01/26 | 524 | 528 | 514 | 524 | 3,500 |
2023/01/25 | 519 | 522 | 512 | 522 | 3,300 |
2023/01/24 | 519 | 520 | 512 | 520 | 3,700 |
2023/01/23 | 509 | 515 | 505 | 515 | 4,900 |
2023/01/20 | 508 | 510 | 504 | 508 | 2,500 |
2023/01/19 | 501 | 516 | 501 | 511 | 6,300 |
2023/01/18 | 515 | 515 | 507 | 509 | 10,100 |
2023/01/17 | 529 | 529 | 503 | 510 | 11,700 |
2023/01/16 | 527 | 527 | 510 | 523 | 8,100 |
2023/01/13 | 527 | 534 | 511 | 530 | 59,400 |
2023/01/12 | 489 | 532 | 482 | 507 | 91,200 |
2023/01/11 | 462 | 473 | 461 | 473 | 7,500 |
2023/01/10 | 462 | 463 | 457 | 462 | 4,700 |
2023/01/06 | 460 | 462 | 455 | 456 | 3,600 |
2023/01/05 | 456 | 462 | 455 | 459 | 7,300 |
2023/01/04 | 463 | 464 | 455 | 459 | 8,200 |