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
2019/12/30 1,292 1,296 1,279 1,290 55,700
2019/12/27 1,270 1,298 1,251 1,280 92,200
2019/12/26 1,269 1,275 1,250 1,258 37,000
2019/12/25 1,239 1,267 1,237 1,263 52,300
2019/12/24 1,243 1,255 1,232 1,252 52,300
2019/12/23 1,257 1,262 1,237 1,255 40,700
2019/12/20 1,246 1,279 1,246 1,257 54,100
2019/12/19 1,247 1,268 1,242 1,247 42,100
2019/12/18 1,274 1,274 1,244 1,257 48,900
2019/12/17 1,244 1,287 1,244 1,275 68,500
2019/12/16 1,260 1,288 1,246 1,246 52,200
2019/12/13 1,275 1,290 1,268 1,278 98,800
2019/12/12 1,278 1,281 1,251 1,264 41,900
2019/12/11 1,241 1,271 1,237 1,268 80,100
2019/12/10 1,212 1,254 1,212 1,242 75,000
2019/12/09 1,253 1,269 1,213 1,224 88,300
2019/12/06 1,229 1,249 1,229 1,244 56,300
2019/12/05 1,274 1,275 1,240 1,242 43,600
2019/12/04 1,261 1,272 1,249 1,267 49,600
2019/12/03 1,251 1,278 1,233 1,274 63,900
2019/12/02 1,320 1,324 1,255 1,261 145,100
2019/11/29 1,275 1,298 1,264 1,290 81,700
2019/11/28 1,327 1,330 1,268 1,280 157,000
2019/11/27 1,255 1,316 1,249 1,313 312,200
2019/11/26 1,260 1,265 1,223 1,227 77,300
2019/11/25 1,269 1,275 1,229 1,244 87,500
2019/11/22 1,209 1,249 1,193 1,249 140,300
2019/11/21 1,203 1,207 1,169 1,188 73,000
2019/11/20 1,200 1,233 1,193 1,203 119,800
2019/11/19 1,210 1,219 1,176 1,189 146,600
2019/11/18 1,213 1,309 1,160 1,187 1,282,500
2019/11/15 1,115 1,116 1,087 1,113 64,300
2019/11/14 1,121 1,126 1,111 1,114 61,000
2019/11/13 1,145 1,145 1,117 1,123 42,500
2019/11/12 1,127 1,143 1,113 1,139 54,700
2019/11/11 1,139 1,145 1,120 1,130 78,400
2019/11/08 1,230 1,284 1,135 1,141 348,400
2019/11/07 1,205 1,235 1,196 1,214 94,600
2019/11/06 1,190 1,196 1,175 1,195 51,300
2019/11/05 1,157 1,189 1,157 1,180 56,700
2019/11/01 1,146 1,160 1,141 1,141 22,300
2019/10/31 1,139 1,163 1,139 1,159 20,300
2019/10/30 1,162 1,168 1,139 1,139 50,000
2019/10/29 1,147 1,163 1,144 1,153 26,100
2019/10/28 1,150 1,152 1,136 1,140 29,200
2019/10/25 1,160 1,160 1,132 1,133 32,700
2019/10/24 1,150 1,157 1,140 1,154 26,400
2019/10/23 1,121 1,148 1,119 1,148 27,000
2019/10/21 1,130 1,136 1,120 1,120 56,000
2019/10/18 1,149 1,154 1,126 1,126 44,300
2019/10/17 1,130 1,139 1,109 1,130 51,400
2019/10/16 1,159 1,168 1,130 1,130 44,400
2019/10/15 1,174 1,183 1,149 1,149 41,000
2019/10/11 1,177 1,183 1,160 1,160 44,800
2019/10/10 1,201 1,207 1,177 1,177 56,900
2019/10/09 1,199 1,211 1,195 1,201 44,100
2019/10/08 1,199 1,240 1,183 1,213 97,400
2019/10/07 1,195 1,200 1,165 1,176 34,200
2019/10/04 1,164 1,191 1,156 1,190 47,900
2019/10/03 1,163 1,173 1,153 1,164 50,200
2019/10/02 1,202 1,212 1,187 1,195 40,100
2019/10/01 1,236 1,236 1,203 1,210 42,800
2019/09/30 1,226 1,234 1,204 1,222 43,700
2019/09/27 1,268 1,274 1,233 1,245 45,800
2019/09/26 1,263 1,275 1,246 1,255 51,900
2019/09/25 1,237 1,247 1,208 1,245 44,500
2019/09/24 1,222 1,222 1,209 1,220 34,200
2019/09/20 1,211 1,230 1,206 1,210 30,500
2019/09/19 1,214 1,226 1,199 1,203 37,900
2019/09/18 1,229 1,251 1,209 1,214 43,700
2019/09/17 1,205 1,236 1,191 1,219 52,000
2019/09/13 1,205 1,232 1,205 1,209 66,900
2019/09/12 1,239 1,239 1,205 1,206 58,000
2019/09/11 1,232 1,242 1,208 1,231 67,800
2019/09/10 1,311 1,322 1,239 1,244 100,800
2019/09/09 1,268 1,310 1,268 1,299 63,700
2019/09/06 1,280 1,285 1,244 1,264 50,100
2019/09/05 1,270 1,297 1,262 1,267 86,300
2019/09/04 1,255 1,280 1,254 1,258 52,600
2019/09/03 1,277 1,277 1,250 1,257 51,700
2019/09/02 1,235 1,277 1,235 1,273 82,200
2019/08/30 1,240 1,251 1,216 1,233 63,800
2019/08/29 1,262 1,262 1,188 1,202 103,000
2019/08/28 1,213 1,280 1,213 1,262 106,000
2019/08/27 1,186 1,248 1,184 1,227 87,500
2019/08/26 1,190 1,213 1,175 1,179 71,200
2019/08/23 1,216 1,258 1,205 1,248 120,900
2019/08/22 1,228 1,241 1,200 1,206 49,100
2019/08/21 1,203 1,242 1,192 1,225 92,600
2019/08/20 1,168 1,243 1,157 1,216 178,400
2019/08/19 1,189 1,200 1,167 1,167 57,600
2019/08/16 1,211 1,232 1,179 1,179 67,600
2019/08/15 1,230 1,246 1,177 1,225 209,300
2019/08/14 1,132 1,249 1,116 1,232 227,300
2019/08/13 1,100 1,128 1,085 1,102 85,300
2019/08/09 1,130 1,156 1,113 1,122 97,200
2019/08/08 1,140 1,146 1,112 1,113 109,400
2019/08/07 1,160 1,169 1,132 1,138 73,600
2019/08/06 1,106 1,184 1,105 1,177 93,400
2019/08/05 1,140 1,220 1,127 1,169 179,200
2019/08/02 1,138 1,212 1,124 1,135 274,800
2019/08/01 1,219 1,281 1,203 1,275 268,700
2019/07/31 1,193 1,234 1,183 1,231 156,300
2019/07/30 1,175 1,228 1,161 1,211 201,100
2019/07/29 1,140 1,177 1,140 1,172 88,200
2019/07/26 1,122 1,134 1,117 1,130 29,200
2019/07/25 1,123 1,128 1,110 1,122 44,400
2019/07/24 1,157 1,157 1,122 1,123 40,100
2019/07/23 1,137 1,156 1,129 1,142 52,600
2019/07/22 1,127 1,146 1,112 1,117 44,900
2019/07/19 1,160 1,166 1,130 1,132 73,200
2019/07/18 1,092 1,186 1,092 1,162 171,000
2019/07/17 1,118 1,118 1,090 1,108 72,800
2019/07/16 1,123 1,133 1,103 1,104 78,800
2019/07/12 1,146 1,152 1,125 1,134 56,800
2019/07/11 1,138 1,160 1,129 1,150 58,000
2019/07/10 1,140 1,144 1,120 1,130 142,400
2019/07/09 1,184 1,184 1,147 1,155 86,100
2019/07/08 1,209 1,215 1,182 1,182 90,800
2019/07/05 1,220 1,229 1,203 1,215 65,300
2019/07/04 1,211 1,233 1,207 1,223 57,500
2019/07/03 1,220 1,220 1,200 1,204 48,600
2019/07/02 1,214 1,230 1,206 1,223 48,300
2019/07/01 1,230 1,236 1,205 1,222 136,900
2019/06/28 1,191 1,206 1,180 1,191 57,900
2019/06/27 1,176 1,200 1,160 1,191 63,200
2019/06/26 1,197 1,218 1,172 1,172 64,100
2019/06/25 1,172 1,207 1,161 1,195 64,600
2019/06/24 1,180 1,194 1,152 1,160 66,200
2019/06/21 1,223 1,223 1,175 1,185 40,700
2019/06/20 1,187 1,198 1,173 1,193 86,300
2019/06/19 1,195 1,210 1,173 1,180 69,900
2019/06/18 1,223 1,238 1,175 1,182 74,000
2019/06/17 1,214 1,233 1,188 1,199 91,600
2019/06/14 1,222 1,248 1,211 1,243 66,100
2019/06/13 1,276 1,278 1,217 1,221 125,400
2019/06/12 1,340 1,340 1,299 1,299 83,800
2019/06/11 1,312 1,339 1,291 1,335 81,100
2019/06/10 1,277 1,315 1,269 1,295 109,000
2019/06/07 1,247 1,280 1,232 1,277 54,000
2019/06/06 1,263 1,277 1,237 1,242 83,600
2019/06/05 1,272 1,280 1,242 1,253 67,000
2019/06/04 1,268 1,268 1,211 1,242 93,200
2019/06/03 1,271 1,314 1,241 1,279 132,400
2019/05/31 1,352 1,362 1,297 1,301 108,800
2019/05/30 1,428 1,429 1,341 1,353 150,400
2019/05/29 1,438 1,448 1,389 1,413 259,600
2019/05/28 1,379 1,413 1,370 1,408 147,200
2019/05/27 1,369 1,388 1,340 1,357 138,400
2019/05/24 1,302 1,365 1,288 1,339 135,900
2019/05/23 1,360 1,370 1,315 1,331 116,600
2019/05/22 1,340 1,355 1,315 1,352 176,900
2019/05/21 1,336 1,347 1,285 1,311 204,800
2019/05/20 1,303 1,360 1,282 1,360 215,200
2019/05/17 1,287 1,303 1,258 1,277 121,400
2019/05/16 1,313 1,336 1,251 1,257 312,400
2019/05/15 1,267 1,306 1,241 1,301 312,600
2019/05/14 1,195 1,242 1,175 1,237 299,200
2019/05/13 1,264 1,298 1,251 1,262 522,800
2019/05/10 1,172 1,330 1,162 1,270 1,488,700
2019/05/09 1,091 1,097 1,043 1,061 111,000
2019/05/08 1,092 1,099 1,078 1,091 95,700
2019/05/07 1,111 1,146 1,101 1,122 110,600
2019/04/26 1,096 1,103 1,073 1,101 114,300
2019/04/25 1,100 1,110 1,090 1,105 61,900
2019/04/24 1,105 1,127 1,089 1,095 146,600
2019/04/23 1,081 1,100 1,062 1,075 57,800
2019/04/22 1,080 1,110 1,072 1,094 61,700
2019/04/19 1,093 1,117 1,086 1,088 67,800
2019/04/18 1,119 1,119 1,089 1,093 124,700
2019/04/17 1,152 1,168 1,116 1,125 143,900
2019/04/16 1,176 1,176 1,148 1,150 101,100
2019/04/15 1,190 1,195 1,169 1,179 99,100
2019/04/12 1,180 1,196 1,160 1,160 191,400
2019/04/11 1,142 1,178 1,131 1,166 158,700
2019/04/10 1,160 1,168 1,137 1,140 196,900
2019/04/09 1,194 1,198 1,144 1,181 265,600
2019/04/08 1,195 1,213 1,140 1,150 344,700
2019/04/05 1,092 1,179 1,092 1,154 509,500
2019/04/04 1,131 1,135 1,079 1,080 363,800
2019/04/03 1,034 1,127 1,034 1,101 416,000
2019/04/02 1,090 1,095 1,031 1,034 365,200
2019/04/01 1,127 1,216 1,088 1,093 1,897,500
2019/03/29 1,010 1,055 984 1,048 234,300
2019/03/28 988 1,009 965 1,008 111,100
2019/03/27 965 1,006 960 988 197,300
2019/03/26 957 960 936 955 179,200
2019/03/25 950 958 931 942 199,000
2019/03/22 996 1,020 978 988 166,300
2019/03/20 1,001 1,013 987 992 197,900
2019/03/19 1,030 1,031 1,001 1,013 136,900
2019/03/18 1,035 1,046 1,012 1,040 169,400
2019/03/15 1,046 1,072 1,036 1,068 91,000
2019/03/14 1,084 1,089 1,037 1,051 136,500
2019/03/13 1,098 1,098 1,051 1,074 197,800
2019/03/12 1,132 1,134 1,090 1,105 245,400
2019/03/11 1,210 1,215 1,089 1,105 325,300
2019/03/08 1,192 1,275 1,140 1,181 846,900
2019/03/07 1,140 1,198 1,114 1,165 307,400
2019/03/06 1,125 1,130 1,088 1,124 201,300
2019/03/05 1,148 1,158 1,123 1,131 95,400
2019/03/04 1,164 1,180 1,142 1,156 139,700
2019/03/01 1,150 1,158 1,118 1,154 121,000
2019/02/28 1,206 1,206 1,150 1,150 87,400
2019/02/27 1,183 1,216 1,183 1,206 104,000
2019/02/26 1,200 1,205 1,151 1,184 121,400
2019/02/25 1,125 1,204 1,125 1,188 202,400
2019/02/22 1,155 1,173 1,117 1,119 192,700
2019/02/21 1,133 1,138 1,117 1,126 82,000
2019/02/20 1,136 1,166 1,115 1,141 114,000
2019/02/19 1,123 1,145 1,094 1,139 115,400
2019/02/18 1,119 1,132 1,056 1,123 201,400
2019/02/15 1,195 1,195 1,105 1,114 245,400
2019/02/14 1,282 1,282 1,171 1,194 363,500
2019/02/13 1,276 1,350 1,275 1,335 191,200
2019/02/12 1,259 1,284 1,235 1,263 58,900
2019/02/08 1,232 1,272 1,220 1,266 122,400
2019/02/07 1,315 1,317 1,243 1,262 127,800
2019/02/06 1,374 1,396 1,327 1,337 100,500
2019/02/05 1,351 1,382 1,325 1,370 178,200
2019/02/04 1,280 1,354 1,280 1,339 135,300
2019/02/01 1,232 1,295 1,232 1,283 83,400
2019/01/31 1,210 1,267 1,210 1,248 67,300
2019/01/30 1,260 1,288 1,206 1,206 125,600
2019/01/29 1,289 1,289 1,254 1,276 77,500
2019/01/28 1,278 1,315 1,270 1,302 76,600
2019/01/25 1,250 1,290 1,235 1,263 68,100
2019/01/24 1,261 1,262 1,236 1,251 31,000
2019/01/23 1,252 1,276 1,235 1,267 49,000
2019/01/22 1,315 1,315 1,254 1,277 59,100
2019/01/21 1,310 1,329 1,292 1,298 69,100
2019/01/18 1,330 1,344 1,292 1,298 71,500
2019/01/17 1,299 1,348 1,287 1,330 91,500
2019/01/16 1,291 1,312 1,277 1,283 57,600
2019/01/15 1,280 1,305 1,262 1,303 49,600
2019/01/11 1,280 1,338 1,272 1,296 74,500
2019/01/10 1,275 1,293 1,251 1,265 83,300
2019/01/09 1,323 1,327 1,287 1,301 121,100
2019/01/08 1,315 1,360 1,312 1,321 102,800
2019/01/07 1,354 1,390 1,315 1,325 135,700
2019/01/04 1,250 1,305 1,232 1,294 72,800

このページの先頭へ