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 |
|---|---|---|---|---|---|
| 2024/12/30 | 620 | 648 | 620 | 645 | 9,200 |
| 2024/12/27 | 614 | 625 | 600 | 620 | 16,300 |
| 2024/12/26 | 589 | 616 | 589 | 616 | 41,800 |
| 2024/12/25 | 591 | 596 | 585 | 586 | 44,100 |
| 2024/12/24 | 594 | 594 | 578 | 588 | 36,400 |
| 2024/12/23 | 610 | 610 | 588 | 588 | 62,100 |
| 2024/12/20 | 607 | 635 | 607 | 610 | 37,200 |
| 2024/12/19 | 638 | 638 | 603 | 611 | 34,100 |
| 2024/12/18 | 644 | 648 | 635 | 639 | 12,600 |
| 2024/12/17 | 638 | 646 | 626 | 644 | 7,300 |
| 2024/12/16 | 635 | 641 | 618 | 638 | 20,700 |
| 2024/12/13 | 639 | 655 | 632 | 632 | 61,200 |
| 2024/12/12 | 651 | 660 | 638 | 649 | 36,500 |
| 2024/12/11 | 673 | 673 | 637 | 650 | 39,600 |
| 2024/12/10 | 667 | 673 | 657 | 673 | 14,700 |
| 2024/12/09 | 686 | 686 | 656 | 666 | 25,400 |
| 2024/12/06 | 684 | 689 | 681 | 686 | 8,800 |
| 2024/12/05 | 695 | 695 | 675 | 688 | 10,800 |
| 2024/12/04 | 680 | 697 | 677 | 697 | 6,500 |
| 2024/12/03 | 688 | 694 | 674 | 680 | 13,500 |
| 2024/12/02 | 698 | 698 | 685 | 685 | 9,400 |
| 2024/11/29 | 695 | 700 | 689 | 698 | 14,200 |
| 2024/11/28 | 707 | 707 | 687 | 692 | 13,700 |
| 2024/11/27 | 708 | 708 | 697 | 703 | 7,500 |
| 2024/11/26 | 708 | 708 | 701 | 708 | 2,800 |
| 2024/11/25 | 713 | 727 | 701 | 707 | 12,700 |
| 2024/11/22 | 703 | 716 | 701 | 716 | 4,300 |
| 2024/11/21 | 690 | 701 | 690 | 701 | 7,800 |
| 2024/11/20 | 697 | 713 | 690 | 690 | 10,400 |
| 2024/11/19 | 701 | 701 | 690 | 697 | 16,400 |
| 2024/11/18 | 700 | 706 | 691 | 705 | 7,500 |
| 2024/11/15 | 717 | 717 | 702 | 702 | 25,500 |
| 2024/11/14 | 736 | 736 | 716 | 721 | 16,200 |
| 2024/11/13 | 740 | 747 | 731 | 736 | 27,600 |
| 2024/11/12 | 717 | 755 | 717 | 735 | 28,500 |
| 2024/11/11 | 723 | 729 | 708 | 718 | 7,500 |
| 2024/11/08 | 739 | 739 | 707 | 722 | 11,600 |
| 2024/11/07 | 724 | 727 | 715 | 724 | 9,500 |
| 2024/11/06 | 723 | 728 | 702 | 718 | 31,800 |
| 2024/11/05 | 750 | 750 | 729 | 729 | 12,000 |
| 2024/11/01 | 772 | 799 | 727 | 740 | 92,200 |
| 2024/10/31 | 795 | 817 | 786 | 813 | 52,400 |
| 2024/10/30 | 790 | 800 | 782 | 788 | 21,200 |
| 2024/10/29 | 782 | 825 | 780 | 795 | 54,800 |
| 2024/10/28 | 739 | 784 | 739 | 780 | 26,600 |
| 2024/10/25 | 753 | 760 | 736 | 738 | 15,500 |
| 2024/10/24 | 749 | 763 | 734 | 753 | 15,400 |
| 2024/10/23 | 751 | 767 | 744 | 751 | 16,700 |
| 2024/10/22 | 745 | 747 | 730 | 745 | 10,300 |
| 2024/10/21 | 737 | 759 | 730 | 745 | 18,700 |
| 2024/10/18 | 757 | 761 | 739 | 739 | 11,700 |
| 2024/10/17 | 779 | 779 | 757 | 762 | 11,700 |
| 2024/10/16 | 798 | 798 | 773 | 777 | 17,200 |
| 2024/10/15 | 774 | 798 | 771 | 798 | 29,000 |
| 2024/10/11 | 742 | 770 | 741 | 769 | 9,400 |
| 2024/10/10 | 742 | 748 | 733 | 743 | 11,700 |
| 2024/10/09 | 737 | 752 | 736 | 742 | 7,700 |
| 2024/10/08 | 738 | 738 | 723 | 732 | 21,300 |
| 2024/10/07 | 740 | 748 | 724 | 741 | 33,800 |
| 2024/10/04 | 740 | 755 | 738 | 740 | 5,100 |
| 2024/10/03 | 773 | 773 | 723 | 740 | 66,900 |
| 2024/10/02 | 757 | 763 | 753 | 759 | 12,300 |
| 2024/10/01 | 762 | 770 | 741 | 757 | 23,800 |
| 2024/09/30 | 772 | 789 | 753 | 757 | 37,500 |
| 2024/09/27 | 771 | 786 | 765 | 770 | 44,000 |
| 2024/09/26 | 786 | 792 | 770 | 778 | 31,300 |
| 2024/09/25 | 790 | 799 | 786 | 795 | 29,600 |
| 2024/09/24 | 796 | 806 | 790 | 790 | 11,000 |
| 2024/09/20 | 805 | 805 | 785 | 785 | 24,100 |
| 2024/09/19 | 779 | 805 | 779 | 805 | 25,900 |
| 2024/09/18 | 772 | 793 | 771 | 779 | 18,500 |
| 2024/09/17 | 780 | 784 | 758 | 771 | 25,500 |
| 2024/09/13 | 843 | 843 | 772 | 784 | 101,900 |
| 2024/09/12 | 861 | 875 | 845 | 847 | 37,100 |
| 2024/09/11 | 842 | 878 | 827 | 846 | 97,200 |
| 2024/09/10 | 845 | 868 | 841 | 847 | 24,200 |
| 2024/09/09 | 824 | 843 | 822 | 838 | 47,200 |
| 2024/09/06 | 850 | 870 | 846 | 848 | 45,000 |
| 2024/09/05 | 884 | 904 | 843 | 855 | 55,900 |
| 2024/09/04 | 860 | 905 | 847 | 874 | 98,200 |
| 2024/09/03 | 863 | 884 | 856 | 875 | 99,600 |
| 2024/09/02 | 855 | 868 | 841 | 856 | 40,200 |
| 2024/08/30 | 869 | 869 | 842 | 852 | 52,900 |
| 2024/08/29 | 871 | 885 | 856 | 868 | 94,100 |
| 2024/08/28 | 911 | 913 | 872 | 886 | 86,400 |
| 2024/08/27 | 872 | 915 | 867 | 900 | 164,700 |
| 2024/08/26 | 858 | 874 | 836 | 863 | 91,800 |
| 2024/08/23 | 863 | 864 | 836 | 850 | 83,100 |
| 2024/08/22 | 826 | 887 | 820 | 870 | 161,000 |
| 2024/08/21 | 828 | 837 | 808 | 817 | 45,500 |
| 2024/08/20 | 836 | 851 | 827 | 830 | 63,100 |
| 2024/08/19 | 822 | 854 | 819 | 833 | 172,400 |
| 2024/08/16 | 811 | 826 | 804 | 807 | 29,900 |
| 2024/08/15 | 807 | 829 | 796 | 811 | 55,800 |
| 2024/08/14 | 818 | 820 | 787 | 807 | 28,400 |
| 2024/08/13 | 800 | 821 | 776 | 812 | 58,700 |
| 2024/08/09 | 806 | 815 | 786 | 793 | 56,200 |
| 2024/08/08 | 768 | 798 | 760 | 798 | 68,100 |
| 2024/08/07 | 706 | 768 | 706 | 760 | 68,800 |
| 2024/08/06 | 699 | 735 | 689 | 734 | 106,300 |
| 2024/08/05 | 679 | 743 | 645 | 660 | 232,300 |
| 2024/08/02 | 666 | 732 | 659 | 704 | 221,800 |
| 2024/08/01 | 738 | 748 | 723 | 741 | 360,300 |
| 2024/07/31 | 691 | 698 | 633 | 648 | 83,400 |
| 2024/07/30 | 716 | 716 | 693 | 705 | 23,400 |
| 2024/07/29 | 709 | 721 | 708 | 718 | 29,200 |
| 2024/07/26 | 711 | 713 | 690 | 699 | 28,300 |
| 2024/07/25 | 697 | 713 | 682 | 704 | 38,100 |
| 2024/07/24 | 690 | 711 | 690 | 701 | 26,600 |
| 2024/07/23 | 680 | 696 | 679 | 687 | 14,400 |
| 2024/07/22 | 690 | 690 | 671 | 681 | 8,800 |
| 2024/07/19 | 708 | 711 | 684 | 687 | 41,700 |
| 2024/07/18 | 690 | 726 | 681 | 719 | 77,500 |
| 2024/07/17 | 682 | 689 | 678 | 680 | 10,900 |
| 2024/07/16 | 678 | 682 | 669 | 682 | 14,800 |
| 2024/07/12 | 660 | 679 | 660 | 673 | 23,800 |
| 2024/07/11 | 645 | 664 | 645 | 659 | 22,000 |
| 2024/07/10 | 647 | 658 | 645 | 652 | 21,500 |
| 2024/07/09 | 643 | 659 | 643 | 654 | 27,700 |
| 2024/07/08 | 636 | 649 | 618 | 642 | 51,300 |
| 2024/07/05 | 649 | 650 | 631 | 636 | 59,500 |
| 2024/07/04 | 675 | 677 | 648 | 650 | 50,900 |
| 2024/07/03 | 670 | 680 | 663 | 678 | 31,300 |
| 2024/07/02 | 668 | 674 | 660 | 667 | 36,800 |
| 2024/07/01 | 672 | 677 | 660 | 666 | 32,800 |
| 2024/06/28 | 685 | 685 | 670 | 671 | 46,000 |
| 2024/06/27 | 663 | 683 | 663 | 683 | 42,500 |
| 2024/06/26 | 663 | 670 | 660 | 666 | 28,000 |
| 2024/06/25 | 655 | 673 | 655 | 663 | 17,400 |
| 2024/06/24 | 657 | 664 | 645 | 655 | 61,400 |
| 2024/06/21 | 656 | 682 | 656 | 670 | 89,400 |
| 2024/06/20 | 648 | 655 | 633 | 647 | 62,900 |
| 2024/06/19 | 645 | 662 | 645 | 648 | 30,700 |
| 2024/06/18 | 640 | 650 | 639 | 645 | 10,000 |
| 2024/06/17 | 649 | 651 | 631 | 640 | 72,300 |
| 2024/06/14 | 655 | 672 | 646 | 647 | 25,200 |
| 2024/06/13 | 665 | 672 | 652 | 656 | 31,800 |
| 2024/06/12 | 675 | 675 | 654 | 655 | 36,000 |
| 2024/06/11 | 653 | 680 | 647 | 677 | 166,200 |
| 2024/06/10 | 696 | 709 | 695 | 703 | 12,900 |
| 2024/06/07 | 690 | 698 | 680 | 690 | 54,200 |
| 2024/06/06 | 730 | 730 | 689 | 690 | 135,100 |
| 2024/06/05 | 722 | 734 | 715 | 717 | 64,900 |
| 2024/06/04 | 721 | 732 | 720 | 727 | 37,200 |
| 2024/06/03 | 786 | 792 | 720 | 726 | 118,200 |
| 2024/05/31 | 767 | 810 | 767 | 801 | 27,400 |
| 2024/05/30 | 757 | 794 | 757 | 778 | 79,100 |
| 2024/05/29 | 775 | 784 | 757 | 777 | 27,300 |
| 2024/05/28 | 746 | 787 | 732 | 779 | 86,300 |
| 2024/05/27 | 739 | 741 | 715 | 733 | 76,500 |
| 2024/05/24 | 738 | 746 | 711 | 741 | 109,400 |
| 2024/05/23 | 862 | 862 | 736 | 741 | 310,300 |
| 2024/05/22 | 870 | 880 | 857 | 857 | 92,500 |
| 2024/05/21 | 870 | 917 | 856 | 876 | 123,400 |
| 2024/05/20 | 881 | 895 | 857 | 876 | 96,700 |
| 2024/05/17 | 866 | 891 | 837 | 877 | 100,800 |
| 2024/05/16 | 993 | 1,000 | 850 | 871 | 262,400 |
| 2024/05/15 | 948 | 949 | 905 | 948 | 125,200 |
| 2024/05/14 | 895 | 949 | 895 | 948 | 95,200 |
| 2024/05/13 | 852 | 912 | 839 | 901 | 101,900 |
| 2024/05/10 | 851 | 887 | 835 | 860 | 52,900 |
| 2024/05/09 | 804 | 846 | 796 | 837 | 32,300 |
| 2024/05/08 | 755 | 800 | 750 | 792 | 21,900 |
| 2024/05/07 | 767 | 775 | 754 | 764 | 33,700 |
| 2024/05/02 | 740 | 763 | 738 | 759 | 18,100 |
| 2024/05/01 | 783 | 783 | 734 | 739 | 91,800 |
| 2024/04/30 | 806 | 815 | 787 | 794 | 16,400 |
| 2024/04/26 | 817 | 821 | 792 | 804 | 37,800 |
| 2024/04/25 | 846 | 846 | 829 | 832 | 5,800 |
| 2024/04/24 | 835 | 856 | 835 | 854 | 6,100 |
| 2024/04/23 | 852 | 858 | 834 | 834 | 6,600 |
| 2024/04/22 | 842 | 853 | 832 | 853 | 12,000 |
| 2024/04/19 | 834 | 849 | 801 | 849 | 38,000 |
| 2024/04/18 | 832 | 854 | 825 | 834 | 15,300 |
| 2024/04/17 | 863 | 865 | 820 | 835 | 24,200 |
| 2024/04/16 | 884 | 896 | 853 | 858 | 15,000 |
| 2024/04/15 | 920 | 920 | 880 | 895 | 23,700 |
| 2024/04/12 | 872 | 916 | 872 | 905 | 40,200 |
| 2024/04/11 | 876 | 888 | 870 | 872 | 10,700 |
| 2024/04/10 | 888 | 890 | 872 | 885 | 10,600 |
| 2024/04/09 | 879 | 889 | 874 | 883 | 8,700 |
| 2024/04/08 | 899 | 914 | 867 | 887 | 19,500 |
| 2024/04/05 | 901 | 941 | 892 | 899 | 25,500 |
| 2024/04/04 | 895 | 913 | 885 | 901 | 13,600 |
| 2024/04/03 | 884 | 908 | 867 | 895 | 32,100 |
| 2024/04/02 | 900 | 900 | 864 | 899 | 30,800 |
| 2024/04/01 | 866 | 915 | 855 | 908 | 51,400 |
| 2024/03/29 | 883 | 900 | 861 | 872 | 23,800 |
| 2024/03/28 | 866 | 877 | 854 | 860 | 46,600 |
| 2024/03/27 | 880 | 891 | 835 | 891 | 82,100 |
| 2024/03/26 | 885 | 904 | 859 | 882 | 68,100 |
| 2024/03/25 | 952 | 964 | 930 | 930 | 29,600 |
| 2024/03/22 | 985 | 995 | 957 | 967 | 22,600 |
| 2024/03/21 | 968 | 1,017 | 966 | 998 | 65,400 |
| 2024/03/19 | 982 | 985 | 965 | 974 | 17,500 |
| 2024/03/18 | 966 | 993 | 954 | 974 | 35,300 |
| 2024/03/15 | 980 | 999 | 936 | 970 | 55,500 |
| 2024/03/14 | 995 | 1,031 | 986 | 1,008 | 50,200 |
| 2024/03/13 | 1,006 | 1,006 | 970 | 998 | 46,500 |
| 2024/03/12 | 980 | 1,029 | 967 | 1,024 | 97,000 |
| 2024/03/11 | 1,055 | 1,074 | 980 | 1,005 | 170,800 |
| 2024/03/08 | 1,057 | 1,312 | 1,013 | 1,080 | 1,038,300 |
| 2024/03/07 | 982 | 1,075 | 979 | 1,068 | 236,600 |
| 2024/03/06 | 981 | 995 | 969 | 978 | 81,200 |
| 2024/03/05 | 958 | 1,005 | 950 | 991 | 112,100 |
| 2024/03/04 | 948 | 1,021 | 948 | 960 | 229,400 |
| 2024/03/01 | 987 | 991 | 933 | 947 | 95,300 |
| 2024/02/29 | 930 | 968 | 928 | 957 | 51,200 |
| 2024/02/28 | 957 | 999 | 928 | 960 | 188,200 |
| 2024/02/27 | 863 | 996 | 857 | 957 | 441,100 |
| 2024/02/26 | 808 | 855 | 796 | 853 | 77,700 |
| 2024/02/22 | 788 | 845 | 786 | 802 | 129,200 |
| 2024/02/21 | 849 | 863 | 792 | 795 | 150,800 |
| 2024/02/20 | 916 | 929 | 887 | 887 | 83,000 |
| 2024/02/19 | 830 | 930 | 830 | 915 | 229,500 |
| 2024/02/16 | 727 | 819 | 715 | 802 | 161,500 |
| 2024/02/15 | 660 | 739 | 653 | 727 | 141,700 |
| 2024/02/14 | 645 | 655 | 644 | 650 | 14,900 |
| 2024/02/13 | 647 | 659 | 645 | 647 | 21,300 |
| 2024/02/09 | 622 | 650 | 622 | 637 | 28,700 |
| 2024/02/08 | 635 | 638 | 625 | 625 | 27,300 |
| 2024/02/07 | 641 | 657 | 633 | 633 | 54,800 |
| 2024/02/06 | 617 | 671 | 617 | 649 | 179,100 |
| 2024/02/05 | 635 | 664 | 617 | 620 | 183,300 |
| 2024/02/02 | 612 | 649 | 595 | 630 | 635,000 |
| 2024/02/01 | 605 | 606 | 570 | 606 | 268,100 |
| 2024/01/31 | 506 | 511 | 500 | 506 | 32,900 |
| 2024/01/30 | 507 | 512 | 503 | 511 | 10,200 |
| 2024/01/29 | 502 | 510 | 501 | 507 | 8,300 |
| 2024/01/26 | 500 | 504 | 499 | 501 | 4,500 |
| 2024/01/25 | 504 | 504 | 497 | 500 | 13,600 |
| 2024/01/24 | 506 | 508 | 500 | 501 | 8,600 |
| 2024/01/23 | 505 | 507 | 504 | 504 | 1,700 |
| 2024/01/22 | 507 | 508 | 502 | 505 | 5,000 |
| 2024/01/19 | 504 | 510 | 500 | 501 | 10,200 |
| 2024/01/18 | 513 | 515 | 503 | 505 | 9,500 |
| 2024/01/17 | 519 | 519 | 510 | 512 | 10,000 |
| 2024/01/16 | 522 | 522 | 516 | 519 | 5,300 |
| 2024/01/15 | 519 | 526 | 517 | 522 | 11,200 |
| 2024/01/12 | 521 | 523 | 516 | 523 | 5,300 |
| 2024/01/11 | 527 | 527 | 519 | 520 | 8,700 |
| 2024/01/10 | 525 | 527 | 519 | 527 | 23,100 |
| 2024/01/09 | 536 | 538 | 527 | 527 | 18,500 |
| 2024/01/05 | 531 | 536 | 525 | 528 | 10,800 |
| 2024/01/04 | 525 | 539 | 520 | 530 | 30,700 |