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
2014/12/30 987 987 969 980 4,700
2014/12/29 980 992 971 985 20,200
2014/12/26 939 975 939 968 8,600
2014/12/25 954 954 936 937 19,800
2014/12/24 956 967 946 949 15,200
2014/12/22 950 969 949 956 18,500
2014/12/19 978 978 962 969 8,100
2014/12/18 952 962 949 950 13,900
2014/12/17 968 973 948 948 18,800
2014/12/16 978 984 967 969 10,100
2014/12/15 975 1,000 970 990 7,500
2014/12/12 980 980 970 979 3,700
2014/12/11 963 979 951 978 15,600
2014/12/10 982 986 972 973 14,900
2014/12/09 1,007 1,008 993 997 7,900
2014/12/08 1,000 1,009 1,000 1,005 5,700
2014/12/05 1,011 1,011 989 997 15,300
2014/12/04 993 1,010 993 1,008 26,500
2014/12/03 995 1,010 994 995 10,600
2014/12/02 1,010 1,010 994 995 7,600
2014/12/01 1,012 1,013 999 1,010 22,900
2014/11/28 1,025 1,030 999 1,017 16,500
2014/11/27 1,042 1,042 1,012 1,024 11,800
2014/11/26 1,009 1,035 1,007 1,031 20,400
2014/11/25 1,008 1,016 999 1,002 10,900
2014/11/21 1,015 1,015 990 993 12,100
2014/11/20 985 1,038 981 1,015 35,300
2014/11/19 993 993 978 980 9,500
2014/11/18 975 987 975 987 11,800
2014/11/17 980 981 975 980 14,800
2014/11/14 993 1,000 975 978 25,100
2014/11/13 1,017 1,017 978 993 26,800
2014/11/12 1,067 1,067 1,001 1,003 31,600
2014/11/11 995 1,074 995 1,050 119,000
2014/11/10 990 997 978 981 54,400
2014/11/07 976 980 965 974 21,900
2014/11/06 1,000 1,020 961 961 85,700
2014/11/05 983 1,048 983 1,048 24,200
2014/11/04 999 999 971 972 26,500
2014/10/31 991 1,009 981 986 29,900
2014/10/30 1,080 1,080 1,001 1,013 39,400
2014/10/29 1,130 1,274 1,033 1,050 410,900
2014/10/28 1,072 1,072 1,072 1,072 19,400
2014/10/27 935 935 915 922 12,200
2014/10/24 930 955 925 935 23,000
2014/10/23 921 931 918 922 16,000
2014/10/22 923 936 919 922 31,900
2014/10/21 915 945 901 923 17,600
2014/10/20 945 945 915 924 13,900
2014/10/17 896 908 881 904 11,400
2014/10/16 898 901 877 877 39,100
2014/10/15 913 939 904 911 35,900
2014/10/14 912 968 902 909 27,200
2014/10/10 965 1,010 916 916 47,200
2014/10/09 1,038 1,070 980 980 33,300
2014/10/08 1,010 1,060 1,010 1,049 30,000
2014/10/07 1,080 1,092 1,036 1,039 47,700
2014/10/06 1,149 1,149 1,066 1,080 56,300
2014/10/03 1,200 1,200 1,105 1,150 53,700
2014/10/02 1,185 1,230 1,111 1,150 75,300
2014/10/01 1,219 1,388 1,152 1,275 404,100
2014/09/30 1,077 1,130 1,021 1,111 108,600
2014/09/29 1,227 1,289 1,073 1,106 266,700
2014/09/26 1,381 1,411 1,180 1,215 721,400
2014/09/25 1,014 1,121 1,005 1,121 53,700
2014/09/24 949 971 948 971 20,100
2014/09/22 924 956 924 940 8,300
2014/09/19 943 943 923 923 3,300
2014/09/18 945 945 926 943 4,000
2014/09/17 930 939 920 935 3,800
2014/09/16 915 930 906 915 6,500
2014/09/12 905 915 905 907 3,900
2014/09/11 906 910 906 910 2,600
2014/09/10 910 910 905 906 900
2014/09/09 916 918 905 918 2,100
2014/09/08 924 928 912 915 4,600
2014/09/05 918 920 903 910 8,300
2014/09/04 890 930 890 915 26,600
2014/09/03 875 896 872 890 5,100
2014/09/02 875 878 865 878 4,700
2014/09/01 855 881 855 881 3,900
2014/08/29 848 870 848 870 2,100
2014/08/28 850 851 850 851 2,000
2014/08/27 854 858 851 854 2,400
2014/08/26 861 871 852 865 4,000
2014/08/25 881 885 850 865 5,800
2014/08/22 857 870 855 870 4,500
2014/08/21 862 865 861 865 900
2014/08/20 865 870 855 864 2,200
2014/08/19 865 865 865 865 1,000
2014/08/18 860 880 850 865 5,900
2014/08/15 851 860 847 860 3,200
2014/08/14 853 868 849 865 5,200
2014/08/13 854 858 854 858 3,100
2014/08/12 855 868 851 854 7,700
2014/08/11 866 874 860 870 3,900
2014/08/08 875 875 860 860 6,500
2014/08/07 894 900 880 881 9,000
2014/08/06 861 869 854 863 5,100
2014/08/05 888 890 875 875 3,200
2014/08/04 888 888 884 884 500
2014/08/01 888 888 873 880 8,900
2014/07/31 915 919 898 901 8,000
2014/07/30 915 917 902 913 5,100
2014/07/29 919 919 898 904 4,100
2014/07/28 890 917 890 917 6,400
2014/07/25 881 889 880 889 4,300
2014/07/24 888 888 875 878 2,000
2014/07/23 892 892 875 878 1,000
2014/07/22 875 889 871 878 2,200
2014/07/18 880 886 870 875 6,300
2014/07/17 888 900 881 885 8,100
2014/07/16 899 905 883 892 7,300
2014/07/15 892 915 892 899 5,600
2014/07/14 885 900 885 891 3,600
2014/07/11 881 902 881 885 4,000
2014/07/10 919 919 893 893 14,400
2014/07/09 895 895 884 889 5,700
2014/07/08 910 911 895 896 10,000
2014/07/07 902 915 902 904 5,800
2014/07/04 907 915 899 899 5,700
2014/07/03 895 925 895 905 4,300
2014/07/02 908 913 900 900 7,400
2014/07/01 903 915 903 905 3,100
2014/06/30 910 923 900 902 2,000
2014/06/27 898 907 876 907 6,800
2014/06/26 915 917 895 900 7,500
2014/06/25 916 933 911 917 11,700
2014/06/24 924 960 910 946 16,200
2014/06/23 920 925 904 919 800
2014/06/20 925 925 895 917 3,300
2014/06/19 915 930 910 910 7,100
2014/06/18 940 940 910 915 6,500
2014/06/17 932 936 918 930 5,300
2014/06/16 949 950 923 938 5,900
2014/06/13 912 934 900 934 5,600
2014/06/12 935 940 903 927 2,700
2014/06/11 901 926 895 922 3,900
2014/06/10 960 960 915 915 9,700
2014/06/09 940 974 930 953 16,500
2014/06/06 864 910 863 910 7,300
2014/06/05 875 877 861 864 2,200
2014/06/04 877 877 861 873 5,500
2014/06/03 883 884 861 878 2,600
2014/06/02 852 878 852 875 2,300
2014/05/30 855 865 850 865 1,800
2014/05/29 850 863 850 850 4,900
2014/05/28 835 845 829 841 7,100
2014/05/27 840 845 833 844 1,500
2014/05/26 843 845 825 839 7,700
2014/05/23 840 840 786 828 6,600
2014/05/22 840 840 835 840 7,500
2014/05/21 825 825 810 810 2,400
2014/05/20 850 852 816 852 7,800
2014/05/19 874 874 821 850 13,500
2014/05/16 870 873 850 873 3,000
2014/05/15 896 896 885 885 3,900
2014/05/14 880 901 880 900 20,400
2014/05/13 876 890 868 890 13,800
2014/05/12 868 884 868 884 3,900
2014/05/09 877 886 870 883 4,400
2014/05/08 900 914 890 892 1,600
2014/05/07 922 925 900 900 6,300
2014/05/02 876 920 875 915 12,700
2014/05/01 865 873 850 873 8,600
2014/04/30 850 850 849 850 600
2014/04/28 854 854 850 850 500
2014/04/25 866 866 840 854 2,500
2014/04/24 845 855 845 855 700
2014/04/23 842 854 839 844 3,600
2014/04/22 852 868 844 844 5,300
2014/04/21 843 851 843 847 1,600
2014/04/18 847 850 840 849 1,500
2014/04/17 830 845 822 845 2,600
2014/04/16 825 825 820 820 4,900
2014/04/15 831 831 817 818 1,400
2014/04/14 817 817 807 816 2,900
2014/04/11 812 832 806 817 6,100
2014/04/10 858 858 836 851 2,500
2014/04/09 854 854 842 844 4,800
2014/04/08 861 871 854 854 3,200
2014/04/07 862 873 862 864 2,900
2014/04/04 871 874 865 874 2,500
2014/04/03 865 876 860 873 8,300
2014/04/02 860 870 849 865 7,100
2014/04/01 866 866 850 858 4,400
2014/03/31 857 874 857 866 5,100
2014/03/28 843 871 843 866 4,700
2014/03/27 863 863 836 858 6,400
2014/03/26 869 873 854 873 1,100
2014/03/25 908 908 855 869 4,500
2014/03/24 832 856 832 851 7,300
2014/03/20 880 883 845 862 3,100
2014/03/19 871 919 871 886 6,000
2014/03/18 851 877 850 870 6,100
2014/03/17 863 872 835 843 7,200
2014/03/14 896 915 877 880 10,700
2014/03/13 930 935 914 926 2,300
2014/03/12 931 939 921 935 3,900
2014/03/11 950 950 927 946 3,100
2014/03/10 970 970 942 944 11,300
2014/03/07 950 950 926 950 8,500
2014/03/06 917 945 902 935 15,800
2014/03/05 897 914 871 914 5,500
2014/03/04 874 885 866 882 3,100
2014/03/03 878 884 830 882 10,300
2014/02/28 915 922 892 896 9,900
2014/02/27 923 923 913 914 5,400
2014/02/26 928 928 912 919 6,600
2014/02/25 935 935 920 929 6,900
2014/02/24 932 940 920 934 12,900
2014/02/21 922 924 908 920 6,900
2014/02/20 929 929 906 907 4,500
2014/02/19 915 920 901 914 13,600
2014/02/18 950 950 906 930 11,200
2014/02/17 920 935 909 920 8,800
2014/02/14 996 996 900 947 12,900
2014/02/13 1,013 1,013 983 995 8,500
2014/02/12 1,010 1,020 983 1,000 12,800
2014/02/10 1,000 1,044 985 1,013 23,100
2014/02/07 980 1,030 973 973 13,400
2014/02/06 951 1,005 948 1,005 10,600
2014/02/05 1,000 1,070 940 951 36,100
2014/02/04 915 1,026 915 991 25,800
2014/02/03 1,150 1,150 984 1,080 27,400
2014/01/31 1,225 1,238 1,180 1,180 8,100
2014/01/30 1,278 1,278 1,172 1,225 19,200
2014/01/29 1,300 1,300 1,271 1,280 8,200
2014/01/28 1,245 1,275 1,203 1,245 14,200
2014/01/27 1,268 1,300 1,192 1,200 20,500
2014/01/24 1,300 1,351 1,268 1,332 22,700
2014/01/23 1,325 1,370 1,302 1,312 21,100
2014/01/22 1,400 1,401 1,290 1,291 46,100
2014/01/21 1,522 1,570 1,317 1,394 140,200
2014/01/20 1,205 1,492 1,189 1,492 293,300
2014/01/17 1,150 1,194 1,140 1,192 7,100
2014/01/16 1,190 1,198 1,135 1,140 10,600
2014/01/15 1,190 1,205 1,164 1,190 11,500
2014/01/14 1,119 1,160 1,075 1,160 13,000
2014/01/10 1,205 1,220 1,119 1,130 29,500
2014/01/09 1,316 1,330 1,200 1,225 83,800
2014/01/08 1,220 1,220 1,048 1,136 30,600
2014/01/07 1,160 1,260 1,160 1,220 56,500
2014/01/06 1,125 1,250 1,060 1,182 81,100

このページの先頭へ