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

ヴィンクス(3784)の株価時系列情報

ヴィンクス(3784)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
2024/02/14 2,017 2,019 2,017 2,017 9,900
2024/02/13 2,017 2,018 2,017 2,018 4,500
2024/02/09 2,017 2,018 2,017 2,018 1,000
2024/02/08 2,017 2,018 2,017 2,017 700
2024/02/07 2,017 2,018 2,017 2,018 800
2024/02/06 2,017 2,018 2,017 2,018 1,700
2024/02/05 2,017 2,018 2,017 2,017 700
2024/02/02 2,017 2,019 2,017 2,019 1,700
2024/02/01 2,017 2,018 2,017 2,017 5,100
2024/01/31 2,018 2,018 2,017 2,017 1,500
2024/01/30 2,018 2,018 2,017 2,017 6,600
2024/01/29 2,017 2,018 2,016 2,018 7,100
2024/01/26 2,016 2,018 2,016 2,017 7,100
2024/01/25 2,017 2,018 2,016 2,016 11,700
2024/01/24 2,017 2,018 2,017 2,018 3,900
2024/01/23 2,017 2,018 2,016 2,016 6,200
2024/01/22 2,017 2,017 2,016 2,016 1,100
2024/01/19 2,017 2,019 2,017 2,017 2,900
2024/01/18 2,017 2,018 2,016 2,017 3,500
2024/01/17 2,016 2,017 2,016 2,017 11,900
2024/01/16 2,016 2,017 2,016 2,016 17,000
2024/01/15 2,016 2,017 2,016 2,016 84,000
2024/01/12 2,016 2,018 2,016 2,016 31,100
2024/01/11 2,017 2,018 2,016 2,016 48,800
2024/01/10 2,018 2,019 2,017 2,019 4,400
2024/01/09 2,018 2,020 2,017 2,018 13,200
2024/01/05 2,019 2,019 2,017 2,018 7,700
2024/01/04 2,017 2,021 2,017 2,018 25,900
2023/12/29 2,017 2,020 2,016 2,020 24,500
2023/12/28 2,019 2,022 2,016 2,016 40,700
2023/12/27 2,017 2,025 2,017 2,025 12,300
2023/12/26 2,017 2,025 2,017 2,025 6,700
2023/12/25 2,017 2,020 2,016 2,017 3,900
2023/12/22 2,015 2,025 2,015 2,017 5,900
2023/12/21 2,016 2,022 2,015 2,016 31,600
2023/12/20 2,015 2,018 2,015 2,017 8,200
2023/12/19 2,014 2,018 2,014 2,015 18,300
2023/12/18 2,017 2,019 2,014 2,014 30,800
2023/12/15 2,018 2,020 2,017 2,017 31,900
2023/12/14 2,016 2,019 2,016 2,016 87,800
2023/12/13 2,016 2,018 2,016 2,016 35,800
2023/12/12 2,017 2,018 2,015 2,016 74,700
2023/12/11 2,017 2,020 2,015 2,016 71,600
2023/12/08 2,017 2,017 2,015 2,015 21,700
2023/12/07 2,016 2,017 2,015 2,015 36,600
2023/12/06 2,015 2,016 2,015 2,016 23,700
2023/12/05 2,015 2,016 2,015 2,015 23,600
2023/12/04 2,015 2,016 2,015 2,015 19,500
2023/12/01 2,015 2,016 2,015 2,015 22,600
2023/11/30 2,016 2,017 2,015 2,015 243,600
2023/11/29 2,016 2,018 2,016 2,016 84,500
2023/11/28 2,015 2,017 2,015 2,016 63,100
2023/11/27 2,016 2,016 2,015 2,015 79,200
2023/11/24 2,016 2,016 2,015 2,015 41,500
2023/11/22 2,015 2,016 2,015 2,015 59,400
2023/11/21 2,015 2,016 2,015 2,015 323,300
2023/11/20 2,016 2,018 2,015 2,015 295,000
2023/11/17 2,015 2,016 2,014 2,014 253,800
2023/11/16 2,015 2,016 2,014 2,016 791,700
2023/11/15 2,015 2,016 2,015 2,015 148,600
2023/11/14 2,015 2,016 2,014 2,015 286,500
2023/11/13 2,014 2,015 2,014 2,014 449,100
2023/11/10 2,015 2,016 2,014 2,014 731,600
2023/11/09 1,666 1,666 1,666 1,666 28,400
2023/11/08 1,220 1,301 1,220 1,301 48,100
2023/11/07 1,208 1,219 1,202 1,219 8,800
2023/11/06 1,208 1,223 1,203 1,208 14,800
2023/11/02 1,189 1,200 1,185 1,187 7,500
2023/11/01 1,182 1,202 1,181 1,189 9,900
2023/10/31 1,170 1,181 1,161 1,175 28,600
2023/10/30 1,180 1,196 1,152 1,152 70,400
2023/10/27 1,177 1,200 1,177 1,199 10,600
2023/10/26 1,178 1,193 1,176 1,177 4,900
2023/10/25 1,199 1,199 1,179 1,185 7,900
2023/10/24 1,172 1,185 1,137 1,179 20,200
2023/10/23 1,175 1,181 1,165 1,168 11,100
2023/10/20 1,168 1,190 1,164 1,190 16,000
2023/10/19 1,165 1,177 1,164 1,168 14,000
2023/10/18 1,176 1,183 1,164 1,180 27,200
2023/10/17 1,170 1,178 1,156 1,176 27,400
2023/10/16 1,182 1,182 1,152 1,163 28,300
2023/10/13 1,222 1,222 1,187 1,189 24,600
2023/10/12 1,217 1,229 1,204 1,225 12,500
2023/10/11 1,224 1,230 1,200 1,212 19,700
2023/10/10 1,219 1,230 1,215 1,224 28,900
2023/10/06 1,218 1,236 1,218 1,219 25,600
2023/10/05 1,206 1,230 1,206 1,218 26,000
2023/10/04 1,237 1,246 1,200 1,203 38,400
2023/10/03 1,280 1,291 1,251 1,252 18,800
2023/10/02 1,300 1,300 1,281 1,284 9,600
2023/09/29 1,318 1,318 1,285 1,289 4,800
2023/09/28 1,313 1,313 1,297 1,303 5,100
2023/09/27 1,287 1,313 1,277 1,313 11,200
2023/09/26 1,305 1,305 1,286 1,286 7,200
2023/09/25 1,331 1,331 1,297 1,305 18,500
2023/09/22 1,280 1,306 1,280 1,301 6,100
2023/09/21 1,297 1,297 1,281 1,285 4,900
2023/09/20 1,303 1,303 1,287 1,288 10,300
2023/09/19 1,313 1,313 1,289 1,303 16,200
2023/09/15 1,290 1,295 1,275 1,284 29,400
2023/09/14 1,284 1,291 1,279 1,290 14,100
2023/09/13 1,291 1,307 1,281 1,281 18,100
2023/09/12 1,286 1,304 1,286 1,299 14,800
2023/09/11 1,301 1,301 1,268 1,286 24,400
2023/09/08 1,281 1,296 1,281 1,292 17,400
2023/09/07 1,298 1,309 1,293 1,293 13,300
2023/09/06 1,310 1,314 1,301 1,306 15,300
2023/09/05 1,322 1,330 1,296 1,310 30,900
2023/09/04 1,331 1,337 1,320 1,329 14,500
2023/09/01 1,349 1,350 1,326 1,331 14,900
2023/08/31 1,348 1,350 1,340 1,342 7,100
2023/08/30 1,354 1,354 1,340 1,340 17,500
2023/08/29 1,345 1,365 1,339 1,354 22,000
2023/08/28 1,339 1,343 1,329 1,336 18,500
2023/08/25 1,340 1,340 1,324 1,325 11,500
2023/08/24 1,336 1,348 1,335 1,345 6,200
2023/08/23 1,324 1,342 1,321 1,342 10,200
2023/08/22 1,325 1,337 1,323 1,330 5,500
2023/08/21 1,320 1,333 1,316 1,316 10,500
2023/08/18 1,328 1,332 1,320 1,324 15,300
2023/08/17 1,366 1,366 1,342 1,344 25,000
2023/08/16 1,325 1,372 1,323 1,367 33,900
2023/08/15 1,318 1,338 1,308 1,332 27,500
2023/08/14 1,296 1,319 1,296 1,301 25,700
2023/08/10 1,319 1,319 1,292 1,292 59,200
2023/08/09 1,330 1,357 1,319 1,349 44,200
2023/08/08 1,318 1,336 1,318 1,330 34,000
2023/08/07 1,285 1,329 1,285 1,329 21,200
2023/08/04 1,282 1,291 1,274 1,291 25,400
2023/08/03 1,317 1,317 1,287 1,295 35,900
2023/08/02 1,293 1,349 1,288 1,339 28,500
2023/08/01 1,290 1,308 1,290 1,295 40,100
2023/07/31 1,308 1,314 1,287 1,295 46,300
2023/07/28 1,267 1,293 1,252 1,292 199,800
2023/07/27 1,284 1,284 1,270 1,274 32,500
2023/07/26 1,290 1,290 1,265 1,275 35,600
2023/07/25 1,298 1,299 1,267 1,286 52,800
2023/07/24 1,316 1,316 1,293 1,296 40,000
2023/07/21 1,298 1,298 1,286 1,286 35,900
2023/07/20 1,327 1,327 1,299 1,307 20,600
2023/07/19 1,323 1,328 1,314 1,319 31,700
2023/07/18 1,326 1,330 1,313 1,314 21,800
2023/07/14 1,322 1,325 1,304 1,311 28,900
2023/07/13 1,285 1,326 1,274 1,322 48,500
2023/07/12 1,313 1,318 1,288 1,294 51,100
2023/07/11 1,335 1,335 1,314 1,314 45,400
2023/07/10 1,322 1,349 1,322 1,327 26,500
2023/07/07 1,343 1,355 1,329 1,340 38,400
2023/07/06 1,376 1,380 1,353 1,355 26,400
2023/07/05 1,399 1,405 1,377 1,381 21,100
2023/07/04 1,399 1,409 1,391 1,407 9,500
2023/07/03 1,413 1,415 1,394 1,399 8,300
2023/06/30 1,418 1,418 1,394 1,397 14,700
2023/06/29 1,400 1,432 1,400 1,427 14,800
2023/06/28 1,415 1,421 1,401 1,405 15,500
2023/06/27 1,435 1,438 1,392 1,400 38,500
2023/06/26 1,444 1,459 1,438 1,448 30,000
2023/06/23 1,428 1,444 1,423 1,444 30,300
2023/06/22 1,425 1,440 1,425 1,429 10,500
2023/06/21 1,445 1,453 1,428 1,429 27,700
2023/06/20 1,445 1,455 1,439 1,445 18,000
2023/06/19 1,450 1,457 1,431 1,457 21,700
2023/06/16 1,467 1,467 1,442 1,442 26,700
2023/06/15 1,467 1,467 1,453 1,458 22,200
2023/06/14 1,477 1,477 1,448 1,461 24,200
2023/06/13 1,476 1,476 1,459 1,468 16,600
2023/06/12 1,451 1,470 1,451 1,465 23,200
2023/06/09 1,459 1,472 1,436 1,445 32,300
2023/06/08 1,466 1,474 1,446 1,453 36,000
2023/06/07 1,484 1,495 1,475 1,479 38,600
2023/06/06 1,453 1,484 1,453 1,473 49,900
2023/06/05 1,432 1,456 1,431 1,453 40,200
2023/06/02 1,410 1,434 1,410 1,424 21,300
2023/06/01 1,420 1,454 1,402 1,410 33,200
2023/05/31 1,409 1,462 1,409 1,441 37,000
2023/05/30 1,407 1,439 1,407 1,438 23,000
2023/05/29 1,441 1,441 1,410 1,417 42,600
2023/05/26 1,413 1,445 1,408 1,427 18,200
2023/05/25 1,407 1,438 1,407 1,425 29,300
2023/05/24 1,424 1,430 1,411 1,415 18,200
2023/05/23 1,436 1,453 1,420 1,429 25,000
2023/05/22 1,428 1,457 1,420 1,440 21,200
2023/05/19 1,459 1,460 1,433 1,440 15,900
2023/05/18 1,461 1,469 1,434 1,438 26,600
2023/05/17 1,427 1,475 1,427 1,466 34,000
2023/05/16 1,460 1,461 1,435 1,445 36,300
2023/05/15 1,467 1,477 1,440 1,460 46,100
2023/05/12 1,470 1,473 1,448 1,468 36,300
2023/05/11 1,431 1,469 1,416 1,445 100,200
2023/05/10 1,416 1,418 1,389 1,401 45,400
2023/05/09 1,420 1,425 1,403 1,416 42,200
2023/05/08 1,392 1,430 1,389 1,420 29,400
2023/05/02 1,344 1,397 1,344 1,379 26,700
2023/05/01 1,350 1,370 1,347 1,355 14,900
2023/04/28 1,330 1,360 1,330 1,347 19,500
2023/04/27 1,327 1,337 1,322 1,330 50,000
2023/04/26 1,339 1,341 1,324 1,327 18,900
2023/04/25 1,350 1,350 1,339 1,343 18,500
2023/04/24 1,347 1,351 1,340 1,345 12,500
2023/04/21 1,336 1,355 1,336 1,347 12,800

このページの先頭へ