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
2017/12/29 1,278 1,280 1,263 1,264 22,100
2017/12/28 1,258 1,284 1,247 1,277 27,100
2017/12/27 1,237 1,255 1,231 1,255 10,800
2017/12/26 1,245 1,255 1,230 1,238 18,100
2017/12/25 1,256 1,256 1,235 1,246 16,600
2017/12/22 1,257 1,257 1,238 1,252 20,800
2017/12/21 1,239 1,250 1,224 1,246 33,400
2017/12/20 1,213 1,223 1,210 1,212 21,200
2017/12/19 1,253 1,255 1,215 1,219 30,100
2017/12/18 1,257 1,262 1,240 1,245 26,800
2017/12/15 1,250 1,255 1,236 1,255 31,200
2017/12/14 1,255 1,264 1,239 1,247 24,400
2017/12/13 1,238 1,249 1,235 1,248 22,300
2017/12/12 1,232 1,245 1,221 1,228 35,400
2017/12/11 1,237 1,240 1,220 1,232 46,100
2017/12/08 1,228 1,237 1,211 1,237 31,600
2017/12/07 1,187 1,217 1,187 1,209 33,500
2017/12/06 1,228 1,238 1,185 1,199 39,900
2017/12/05 1,244 1,244 1,199 1,237 57,600
2017/12/04 1,230 1,249 1,213 1,217 66,000
2017/12/01 1,251 1,260 1,209 1,226 83,600
2017/11/30 1,287 1,301 1,235 1,235 124,100
2017/11/29 1,360 1,375 1,289 1,317 321,700
2017/11/28 1,364 1,388 1,347 1,365 58,500
2017/11/27 1,351 1,358 1,334 1,353 42,500
2017/11/24 1,367 1,370 1,337 1,360 55,600
2017/11/22 1,397 1,401 1,361 1,372 27,000
2017/11/21 1,392 1,397 1,373 1,380 34,700
2017/11/20 1,398 1,419 1,391 1,399 30,000
2017/11/17 1,410 1,410 1,381 1,402 27,900
2017/11/16 1,365 1,402 1,364 1,401 42,400
2017/11/15 1,441 1,455 1,350 1,367 65,800
2017/11/14 1,469 1,480 1,441 1,456 24,000
2017/11/13 1,470 1,499 1,468 1,482 54,500
2017/11/10 1,422 1,468 1,421 1,450 45,600
2017/11/09 1,534 1,538 1,417 1,444 76,500
2017/11/08 1,503 1,548 1,483 1,538 48,600
2017/11/07 1,566 1,578 1,540 1,557 33,000
2017/11/06 1,535 1,575 1,535 1,566 32,800
2017/11/02 1,573 1,582 1,525 1,528 47,700
2017/11/01 1,599 1,615 1,561 1,574 55,400
2017/10/31 1,563 1,598 1,563 1,598 46,200
2017/10/30 1,541 1,559 1,539 1,559 29,300
2017/10/27 1,540 1,559 1,526 1,558 48,700
2017/10/26 1,500 1,525 1,483 1,525 36,800
2017/10/25 1,510 1,517 1,481 1,481 20,300
2017/10/24 1,464 1,509 1,463 1,509 37,700
2017/10/23 1,476 1,505 1,458 1,504 32,900
2017/10/20 1,435 1,460 1,435 1,456 11,200
2017/10/19 1,465 1,469 1,442 1,455 16,400
2017/10/18 1,451 1,473 1,428 1,465 26,900
2017/10/17 1,495 1,495 1,415 1,457 39,900
2017/10/16 1,499 1,503 1,459 1,488 39,600
2017/10/13 1,487 1,505 1,450 1,496 55,400
2017/10/12 1,480 1,481 1,430 1,472 90,800
2017/10/11 1,380 1,496 1,366 1,490 370,000
2017/10/10 1,244 1,244 1,221 1,230 11,200
2017/10/06 1,239 1,250 1,223 1,236 25,500
2017/10/05 1,210 1,241 1,200 1,222 14,300
2017/10/04 1,235 1,241 1,206 1,211 9,600
2017/10/03 1,218 1,261 1,210 1,247 23,500
2017/10/02 1,221 1,222 1,210 1,218 5,900
2017/09/29 1,221 1,224 1,196 1,205 9,700
2017/09/28 1,201 1,220 1,201 1,206 11,200
2017/09/27 1,204 1,209 1,198 1,200 7,300
2017/09/26 1,202 1,217 1,190 1,215 11,000
2017/09/25 1,214 1,227 1,207 1,217 10,700
2017/09/22 1,210 1,214 1,196 1,200 9,000
2017/09/21 1,230 1,244 1,210 1,210 14,000
2017/09/20 1,230 1,259 1,210 1,210 32,000
2017/09/19 1,200 1,247 1,200 1,239 36,400
2017/09/15 1,195 1,210 1,180 1,192 8,300
2017/09/14 1,219 1,223 1,175 1,195 28,900
2017/09/13 1,200 1,220 1,164 1,207 45,600
2017/09/12 1,233 1,283 1,209 1,218 57,300
2017/09/11 1,205 1,230 1,191 1,224 15,500
2017/09/08 1,193 1,231 1,185 1,195 65,900
2017/09/07 1,165 1,190 1,160 1,171 25,600
2017/09/06 1,104 1,155 1,085 1,148 36,700
2017/09/05 1,184 1,191 1,119 1,134 20,700
2017/09/04 1,160 1,200 1,144 1,192 18,900
2017/09/01 1,140 1,180 1,135 1,180 23,300
2017/08/31 1,130 1,145 1,113 1,140 10,000
2017/08/30 1,158 1,158 1,110 1,130 21,200
2017/08/29 1,160 1,173 1,154 1,159 13,400
2017/08/28 1,168 1,180 1,158 1,169 12,300
2017/08/25 1,140 1,188 1,131 1,178 40,000
2017/08/24 1,132 1,150 1,122 1,149 25,700
2017/08/23 1,133 1,135 1,127 1,131 9,800
2017/08/22 1,100 1,138 1,096 1,131 28,800
2017/08/21 1,081 1,100 1,074 1,098 24,800
2017/08/18 1,081 1,111 1,080 1,083 50,700
2017/08/17 1,088 1,098 1,065 1,098 44,900
2017/08/16 1,010 1,080 999 1,070 97,700
2017/08/15 985 1,005 983 1,004 17,500
2017/08/14 973 984 970 984 10,200
2017/08/10 987 987 975 977 8,100
2017/08/09 982 992 976 991 13,500
2017/08/08 994 994 977 980 6,600
2017/08/07 990 997 982 994 23,500
2017/08/04 972 982 965 972 13,500
2017/08/03 979 979 962 970 13,400
2017/08/02 967 980 964 968 7,300
2017/08/01 971 985 966 967 11,300
2017/07/31 981 981 970 971 15,400
2017/07/28 996 997 984 985 14,500
2017/07/27 996 998 990 991 10,200
2017/07/26 1,003 1,003 989 991 29,300
2017/07/25 998 1,005 979 980 24,500
2017/07/24 999 1,000 989 994 10,500
2017/07/21 989 997 989 997 3,000
2017/07/20 993 994 989 994 4,600
2017/07/19 980 990 977 990 4,100
2017/07/18 990 994 972 982 7,600
2017/07/14 1,001 1,001 989 989 2,000
2017/07/13 989 1,000 986 998 7,200
2017/07/12 994 1,001 988 989 5,300
2017/07/11 995 1,017 988 995 32,100
2017/07/10 986 987 976 984 11,600
2017/07/07 971 982 970 981 5,400
2017/07/06 976 976 969 971 3,200
2017/07/05 977 977 968 972 4,200
2017/07/04 972 977 966 972 7,500
2017/07/03 965 976 962 972 7,300
2017/06/30 964 969 963 965 7,200
2017/06/29 962 977 962 972 6,200
2017/06/28 990 990 962 962 5,900
2017/06/27 974 995 974 988 7,700
2017/06/26 976 998 970 973 24,300
2017/06/23 969 983 963 972 15,900
2017/06/22 947 983 947 975 16,700
2017/06/21 949 949 936 947 6,600
2017/06/20 960 960 949 950 9,600
2017/06/19 969 969 955 961 15,700
2017/06/16 971 971 960 966 12,300
2017/06/15 970 973 968 971 6,700
2017/06/14 969 977 966 970 9,500
2017/06/13 970 971 960 969 9,600
2017/06/12 966 975 966 970 11,500
2017/06/09 970 979 969 969 9,200
2017/06/08 980 985 966 972 17,900
2017/06/07 974 983 962 982 7,900
2017/06/06 983 984 970 974 13,800
2017/06/05 988 994 980 981 14,200
2017/06/02 984 990 976 983 12,300
2017/06/01 999 999 978 985 18,400
2017/05/31 990 999 984 996 13,700
2017/05/30 982 993 974 990 6,900
2017/05/29 994 995 978 982 4,500
2017/05/26 990 995 980 991 10,500
2017/05/25 1,009 1,014 989 997 16,500
2017/05/24 994 1,024 982 1,010 23,200
2017/05/23 981 994 972 988 16,200
2017/05/22 1,011 1,025 981 996 25,500
2017/05/19 957 1,005 957 1,005 46,400
2017/05/18 932 958 931 955 22,100
2017/05/17 955 973 948 955 29,000
2017/05/16 965 975 950 965 22,200
2017/05/15 920 972 920 965 35,900
2017/05/12 937 950 905 934 49,000
2017/05/11 993 997 924 943 126,200
2017/05/10 1,024 1,042 1,024 1,042 13,300
2017/05/09 1,024 1,027 1,015 1,024 10,600
2017/05/08 1,017 1,036 1,008 1,030 22,300
2017/05/02 1,018 1,024 1,004 1,016 21,500
2017/05/01 1,020 1,030 1,016 1,029 7,100
2017/04/28 1,030 1,033 1,017 1,026 10,700
2017/04/27 1,008 1,042 1,008 1,041 23,300
2017/04/26 1,043 1,048 1,012 1,018 25,400
2017/04/25 1,034 1,053 1,034 1,043 21,500
2017/04/24 1,024 1,055 996 1,055 35,300
2017/04/21 1,063 1,063 1,028 1,036 28,400
2017/04/20 1,038 1,064 1,010 1,059 47,600
2017/04/19 1,041 1,041 1,016 1,033 27,200
2017/04/18 1,049 1,100 994 1,020 200,700
2017/04/17 979 984 963 984 15,800
2017/04/14 936 988 921 970 35,000
2017/04/13 899 928 899 918 22,100
2017/04/12 933 945 913 929 26,300
2017/04/11 965 967 950 955 16,700
2017/04/10 933 990 932 976 28,400
2017/04/07 949 974 881 948 52,600
2017/04/06 988 989 911 942 77,400
2017/04/05 1,012 1,016 986 1,006 33,600
2017/04/04 1,033 1,033 972 982 62,100
2017/04/03 1,030 1,060 1,017 1,040 82,400
2017/03/31 1,001 1,014 986 986 36,800
2017/03/30 1,021 1,030 998 1,003 53,300
2017/03/29 979 1,041 970 1,009 162,400
2017/03/28 957 977 934 944 64,400
2017/03/27 949 960 930 955 65,800
2017/03/24 895 939 895 929 40,300
2017/03/23 887 909 883 906 20,700
2017/03/22 886 898 868 892 34,800
2017/03/21 908 913 886 889 54,900
2017/03/17 889 909 884 908 22,900
2017/03/16 876 886 875 879 21,600
2017/03/15 893 894 873 873 39,300
2017/03/14 904 914 890 896 49,100
2017/03/13 890 921 882 918 158,900
2017/03/10 857 877 845 873 358,600
2017/03/09 875 878 858 858 65,500
2017/03/08 866 878 860 877 16,100
2017/03/07 895 897 874 874 21,700
2017/03/06 866 898 841 885 74,800
2017/03/03 810 810 803 806 6,500
2017/03/02 809 820 808 810 10,000
2017/03/01 807 809 800 809 8,600
2017/02/28 798 809 792 809 8,100
2017/02/27 802 802 792 799 5,800
2017/02/24 786 792 786 792 1,300
2017/02/23 799 800 792 792 3,300
2017/02/22 794 798 787 798 2,600
2017/02/21 770 799 769 793 7,600
2017/02/20 761 774 760 770 2,900
2017/02/17 760 760 755 760 4,400
2017/02/16 768 768 756 761 3,800
2017/02/15 765 769 765 769 1,900
2017/02/14 765 765 761 765 1,600
2017/02/13 765 766 765 765 1,800
2017/02/10 761 770 755 765 3,800
2017/02/09 764 764 756 761 3,000
2017/02/08 756 761 751 761 7,400
2017/02/07 737 749 732 749 2,000
2017/02/06 759 759 742 749 3,700
2017/02/03 768 768 755 759 2,300
2017/02/02 774 774 755 765 2,800
2017/02/01 768 773 758 769 6,400
2017/01/31 772 788 772 775 1,600
2017/01/30 786 786 776 786 3,400
2017/01/27 791 795 782 785 6,700
2017/01/26 793 793 785 793 1,400
2017/01/25 794 794 779 788 6,800
2017/01/24 776 790 775 780 3,800
2017/01/23 770 775 763 775 5,200
2017/01/20 766 769 759 769 1,100
2017/01/19 769 769 755 763 1,200
2017/01/18 754 759 745 754 4,700
2017/01/17 758 758 751 754 2,600
2017/01/16 774 774 760 760 2,400
2017/01/13 766 784 763 767 2,200
2017/01/12 786 786 771 777 6,700
2017/01/11 769 790 760 790 6,300
2017/01/10 747 769 746 764 11,100
2017/01/06 729 766 723 751 21,700
2017/01/05 726 728 718 727 4,300
2017/01/04 717 727 717 725 8,300

このページの先頭へ