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
2015/12/30 830 847 830 837 3,300
2015/12/29 838 838 828 830 3,000
2015/12/28 826 831 823 830 3,000
2015/12/25 825 830 815 823 19,200
2015/12/24 840 840 806 810 47,000
2015/12/22 862 862 841 841 35,000
2015/12/21 867 872 861 861 4,500
2015/12/18 868 875 867 873 3,800
2015/12/17 861 877 860 868 11,300
2015/12/16 867 868 860 861 20,400
2015/12/15 869 870 855 863 6,600
2015/12/14 852 869 841 867 24,700
2015/12/11 865 869 857 861 6,200
2015/12/10 875 875 856 856 6,700
2015/12/09 866 875 856 868 12,500
2015/12/08 874 876 865 865 3,900
2015/12/07 872 875 867 874 4,700
2015/12/04 878 878 855 861 11,100
2015/12/03 870 880 870 880 3,500
2015/12/02 865 883 865 874 12,500
2015/12/01 878 880 870 875 4,200
2015/11/30 894 894 880 884 6,200
2015/11/27 876 890 868 887 12,600
2015/11/26 860 867 847 861 9,300
2015/11/25 854 862 841 855 12,800
2015/11/24 880 959 842 854 94,700
2015/11/20 805 809 801 809 1,800
2015/11/19 804 808 803 805 4,900
2015/11/18 803 806 803 806 2,100
2015/11/17 802 809 801 803 6,500
2015/11/16 806 810 803 803 27,200
2015/11/13 807 814 807 809 1,200
2015/11/12 816 819 810 815 3,400
2015/11/11 804 812 804 806 4,300
2015/11/10 809 810 804 804 5,000
2015/11/09 822 822 805 808 8,700
2015/11/06 807 823 802 822 5,000
2015/11/05 815 819 812 813 6,100
2015/11/04 817 817 812 815 2,800
2015/11/02 814 814 806 814 4,600
2015/10/30 810 815 801 803 8,000
2015/10/29 820 820 801 802 15,000
2015/10/28 842 843 815 827 28,400
2015/10/27 882 893 879 880 1,600
2015/10/26 885 894 876 882 4,000
2015/10/23 881 883 871 879 9,300
2015/10/22 881 886 881 882 2,500
2015/10/21 887 887 871 881 800
2015/10/20 879 882 874 874 1,700
2015/10/19 880 888 880 884 1,400
2015/10/16 884 884 880 880 800
2015/10/15 868 885 868 885 4,600
2015/10/14 869 869 860 863 5,500
2015/10/13 861 870 861 862 1,200
2015/10/09 850 861 845 861 2,900
2015/10/08 841 845 841 845 1,800
2015/10/07 841 842 837 840 1,000
2015/10/06 851 856 840 840 7,000
2015/10/05 844 851 836 848 6,600
2015/10/02 842 863 840 850 2,700
2015/10/01 850 851 846 849 1,300
2015/09/30 835 849 820 849 1,700
2015/09/29 840 843 834 834 3,100
2015/09/28 851 870 851 870 3,200
2015/09/25 879 880 851 856 4,800
2015/09/24 865 865 858 864 3,100
2015/09/18 864 864 857 857 400
2015/09/17 866 866 853 854 2,800
2015/09/16 868 888 851 851 9,400
2015/09/15 845 860 845 853 4,700
2015/09/14 850 850 836 836 6,200
2015/09/11 832 850 832 850 3,900
2015/09/10 830 830 803 821 4,700
2015/09/09 820 833 820 833 8,000
2015/09/08 831 835 786 801 11,500
2015/09/07 830 842 826 833 11,200
2015/09/04 864 867 830 855 14,300
2015/09/03 886 888 865 870 2,800
2015/09/02 851 875 850 871 11,700
2015/09/01 899 901 876 881 10,500
2015/08/31 911 912 898 900 12,900
2015/08/28 920 930 908 915 31,300
2015/08/27 974 980 930 935 9,900
2015/08/26 936 937 870 925 20,000
2015/08/25 851 975 840 876 31,200
2015/08/24 953 966 915 916 25,500
2015/08/21 1,001 1,015 986 986 30,200
2015/08/20 1,026 1,026 1,015 1,016 9,700
2015/08/19 1,029 1,042 1,026 1,027 12,000
2015/08/18 1,046 1,046 1,028 1,035 9,000
2015/08/17 1,026 1,050 1,026 1,045 11,400
2015/08/14 1,039 1,039 1,021 1,026 1,400
2015/08/13 1,028 1,028 1,010 1,024 9,200
2015/08/12 1,040 1,040 1,019 1,029 17,100
2015/08/11 1,059 1,059 1,033 1,040 6,600
2015/08/10 1,056 1,064 1,049 1,049 18,800
2015/08/07 1,069 1,072 1,057 1,069 16,200
2015/08/06 1,096 1,096 1,055 1,069 52,300
2015/08/05 1,039 1,058 1,039 1,054 19,800
2015/08/04 1,050 1,059 1,033 1,037 25,200
2015/08/03 1,065 1,065 1,021 1,042 69,300
2015/07/31 986 994 979 990 9,000
2015/07/30 994 994 987 994 2,700
2015/07/29 982 998 981 986 3,300
2015/07/28 984 990 977 982 6,800
2015/07/27 992 1,000 986 990 19,300
2015/07/24 978 990 977 990 5,000
2015/07/23 995 995 979 982 19,500
2015/07/22 981 994 981 993 9,600
2015/07/21 980 984 979 982 7,500
2015/07/17 976 979 971 974 3,200
2015/07/16 966 976 966 976 3,300
2015/07/15 969 971 956 966 3,800
2015/07/14 959 971 940 968 9,400
2015/07/13 939 947 939 947 3,800
2015/07/10 947 947 927 931 19,000
2015/07/09 945 950 900 950 19,400
2015/07/08 970 970 946 949 17,200
2015/07/07 960 969 960 965 4,300
2015/07/06 978 985 957 957 13,400
2015/07/03 972 978 968 978 5,500
2015/07/02 970 989 968 976 6,000
2015/07/01 950 968 950 965 3,800
2015/06/30 952 973 952 953 7,400
2015/06/29 962 965 951 952 18,500
2015/06/26 983 983 960 973 5,200
2015/06/25 999 999 979 983 5,300
2015/06/24 979 1,010 979 998 14,100
2015/06/23 974 979 974 979 5,900
2015/06/22 971 981 959 972 11,100
2015/06/19 961 970 954 969 5,500
2015/06/18 968 968 968 968 300
2015/06/17 965 970 950 968 10,300
2015/06/16 970 970 955 969 13,100
2015/06/15 972 973 968 969 4,000
2015/06/12 969 969 957 969 8,000
2015/06/11 959 960 956 957 3,000
2015/06/10 953 955 953 953 4,700
2015/06/09 958 959 952 953 15,500
2015/06/08 956 956 952 954 9,300
2015/06/05 952 958 950 952 8,500
2015/06/04 960 960 953 957 6,000
2015/06/03 960 960 953 957 1,600
2015/06/02 959 961 950 951 13,400
2015/06/01 955 956 952 954 4,000
2015/05/29 960 969 950 958 12,300
2015/05/28 945 954 939 945 11,800
2015/05/27 947 947 937 942 9,100
2015/05/26 950 950 941 948 14,500
2015/05/25 952 954 949 952 17,400
2015/05/22 959 959 950 953 12,400
2015/05/21 963 963 955 955 11,100
2015/05/20 954 960 954 955 14,400
2015/05/19 960 961 950 954 15,800
2015/05/18 959 964 955 958 6,300
2015/05/15 956 961 953 953 18,000
2015/05/14 967 970 955 962 11,100
2015/05/13 976 985 952 958 69,200
2015/05/12 1,055 1,072 1,035 1,035 22,500
2015/05/11 1,043 1,049 1,041 1,046 6,200
2015/05/08 1,030 1,043 1,030 1,033 11,400
2015/05/07 1,034 1,035 1,028 1,033 4,900
2015/05/01 1,028 1,028 1,007 1,017 10,000
2015/04/30 1,040 1,040 1,029 1,029 5,400
2015/04/28 1,040 1,040 1,025 1,040 4,200
2015/04/27 1,020 1,035 1,015 1,035 26,500
2015/04/24 1,024 1,035 1,021 1,025 9,000
2015/04/23 1,037 1,037 1,021 1,021 7,300
2015/04/22 1,037 1,039 1,022 1,024 6,700
2015/04/21 1,042 1,042 1,025 1,027 2,100
2015/04/20 1,030 1,030 1,023 1,028 7,200
2015/04/17 1,054 1,054 1,037 1,040 3,400
2015/04/16 1,049 1,055 1,039 1,040 10,100
2015/04/15 1,056 1,056 1,038 1,049 6,700
2015/04/14 1,047 1,048 1,038 1,039 3,800
2015/04/13 1,040 1,050 1,032 1,034 7,200
2015/04/10 1,039 1,041 1,027 1,027 9,400
2015/04/09 1,036 1,040 1,026 1,026 8,300
2015/04/08 1,040 1,045 1,031 1,041 8,200
2015/04/07 1,042 1,042 1,025 1,031 8,100
2015/04/06 1,161 1,161 1,030 1,049 54,900
2015/04/03 1,001 1,020 997 1,011 20,400
2015/04/02 990 1,001 990 1,001 2,500
2015/04/01 983 999 983 998 2,400
2015/03/31 999 1,001 996 1,000 2,700
2015/03/30 1,000 1,000 990 992 6,000
2015/03/27 1,013 1,014 1,001 1,005 6,100
2015/03/26 1,037 1,037 1,024 1,030 6,400
2015/03/25 1,050 1,050 1,037 1,037 7,700
2015/03/24 1,043 1,050 1,040 1,042 7,600
2015/03/23 1,043 1,055 1,040 1,040 11,200
2015/03/20 1,025 1,033 1,020 1,033 6,800
2015/03/19 1,022 1,045 1,022 1,022 4,300
2015/03/18 1,030 1,045 1,013 1,017 7,800
2015/03/17 1,038 1,050 1,028 1,030 12,100
2015/03/16 1,020 1,035 1,020 1,028 3,700
2015/03/13 1,055 1,060 1,012 1,025 19,300
2015/03/12 1,045 1,060 1,040 1,045 8,600
2015/03/11 1,025 1,045 1,022 1,031 5,100
2015/03/10 1,055 1,059 1,042 1,047 11,500
2015/03/09 1,050 1,058 1,041 1,055 13,100
2015/03/06 1,064 1,064 1,032 1,050 8,300
2015/03/05 1,045 1,085 1,031 1,040 33,300
2015/03/04 1,032 1,042 1,005 1,042 8,200
2015/03/03 1,045 1,051 1,007 1,025 27,100
2015/03/02 998 1,046 995 1,032 48,100
2015/02/27 994 994 973 980 8,000
2015/02/26 978 1,018 966 979 20,100
2015/02/25 970 971 964 969 9,000
2015/02/24 967 977 963 977 10,300
2015/02/23 975 984 970 970 13,800
2015/02/20 979 979 968 974 5,800
2015/02/19 980 986 978 983 1,900
2015/02/18 992 995 981 985 5,400
2015/02/17 967 980 967 980 1,800
2015/02/16 961 969 957 969 10,700
2015/02/13 983 985 960 970 30,500
2015/02/12 1,014 1,020 993 1,013 21,400
2015/02/10 975 1,013 973 1,008 14,800
2015/02/09 956 970 951 970 5,600
2015/02/06 949 965 948 959 5,200
2015/02/05 960 960 945 952 4,600
2015/02/04 961 965 951 960 2,700
2015/02/03 970 970 959 961 6,600
2015/02/02 955 971 945 971 5,200
2015/01/30 971 971 955 965 3,100
2015/01/29 974 974 960 960 5,600
2015/01/28 965 980 961 970 6,900
2015/01/27 946 965 946 965 5,900
2015/01/26 961 961 945 952 6,000
2015/01/23 945 960 938 960 8,100
2015/01/22 950 951 932 945 5,000
2015/01/21 956 956 942 950 6,600
2015/01/20 951 965 951 956 4,400
2015/01/19 946 946 936 940 5,900
2015/01/16 940 941 931 935 14,200
2015/01/15 946 949 940 943 4,300
2015/01/14 968 968 946 951 5,700
2015/01/13 961 961 951 956 7,000
2015/01/09 989 989 966 966 4,800
2015/01/08 970 972 962 972 4,200
2015/01/07 961 972 961 969 1,600
2015/01/06 981 981 960 961 5,100
2015/01/05 982 990 980 987 4,200

このページの先頭へ