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 |