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
2026/06/19 1,296 1,352 1,284 1,285 18,400
2026/06/18 1,323 1,337 1,302 1,306 13,600
2026/06/17 1,309 1,359 1,309 1,333 16,100
2026/06/16 1,341 1,360 1,299 1,300 15,100
2026/06/15 1,320 1,328 1,280 1,311 17,500
2026/06/12 1,279 1,298 1,238 1,280 33,900
2026/06/11 1,405 1,405 1,258 1,309 15,500
2026/06/10 1,387 1,387 1,345 1,375 19,400
2026/06/09 1,354 1,394 1,349 1,374 12,000
2026/06/08 1,357 1,386 1,329 1,359 16,100
2026/06/05 1,362 1,423 1,362 1,387 11,600
2026/06/04 1,343 1,390 1,331 1,375 14,300
2026/06/03 1,376 1,390 1,339 1,362 22,200
2026/06/02 1,345 1,382 1,330 1,374 13,600
2026/06/01 1,377 1,385 1,352 1,360 9,700
2026/05/29 1,375 1,400 1,375 1,384 10,800
2026/05/28 1,437 1,437 1,368 1,377 14,800
2026/05/27 1,423 1,443 1,405 1,437 12,800
2026/05/26 1,388 1,429 1,357 1,429 11,600
2026/05/25 1,397 1,397 1,351 1,376 16,700
2026/05/22 1,453 1,480 1,401 1,402 12,800
2026/05/21 1,487 1,487 1,420 1,423 19,100
2026/05/20 1,527 1,528 1,450 1,499 14,000
2026/05/19 1,500 1,526 1,472 1,526 20,300
2026/05/18 1,581 1,581 1,420 1,514 38,000
2026/05/15 1,545 1,566 1,505 1,566 16,300
2026/05/14 1,593 1,593 1,545 1,576 18,000
2026/05/13 1,530 1,566 1,521 1,553 11,200
2026/05/12 1,595 1,595 1,510 1,536 16,900
2026/05/11 1,541 1,595 1,520 1,595 14,500
2026/05/08 1,533 1,551 1,500 1,541 10,400
2026/05/07 1,551 1,572 1,515 1,530 17,500
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

このページの先頭へ