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
2020/12/30 1,172 1,186 1,155 1,180 25,700
2020/12/29 1,147 1,182 1,142 1,179 37,100
2020/12/28 1,153 1,155 1,133 1,136 68,100
2020/12/25 1,179 1,179 1,147 1,155 68,500
2020/12/24 1,166 1,179 1,150 1,179 24,600
2020/12/23 1,146 1,173 1,141 1,165 31,300
2020/12/22 1,188 1,195 1,148 1,150 63,400
2020/12/21 1,199 1,208 1,188 1,197 41,100
2020/12/18 1,218 1,218 1,195 1,213 29,500
2020/12/17 1,195 1,218 1,194 1,218 36,700
2020/12/16 1,213 1,213 1,190 1,206 41,700
2020/12/15 1,225 1,232 1,202 1,203 30,800
2020/12/14 1,218 1,234 1,215 1,218 25,900
2020/12/11 1,233 1,233 1,216 1,226 14,800
2020/12/10 1,228 1,230 1,209 1,216 35,100
2020/12/09 1,257 1,257 1,229 1,240 27,400
2020/12/08 1,245 1,268 1,232 1,256 19,000
2020/12/07 1,286 1,289 1,247 1,248 46,900
2020/12/04 1,294 1,314 1,254 1,293 57,800
2020/12/03 1,300 1,302 1,277 1,283 46,800
2020/12/02 1,289 1,313 1,275 1,300 98,700
2020/12/01 1,241 1,284 1,238 1,272 41,500
2020/11/30 1,270 1,276 1,245 1,245 39,600
2020/11/27 1,237 1,267 1,236 1,262 49,000
2020/11/26 1,255 1,265 1,233 1,245 33,800
2020/11/25 1,275 1,285 1,269 1,272 65,200
2020/11/24 1,234 1,258 1,233 1,251 45,800
2020/11/20 1,210 1,228 1,205 1,226 30,000
2020/11/19 1,221 1,227 1,213 1,213 26,100
2020/11/18 1,241 1,242 1,223 1,229 24,800
2020/11/17 1,232 1,257 1,206 1,244 58,700
2020/11/16 1,220 1,233 1,201 1,227 32,900
2020/11/13 1,234 1,234 1,210 1,220 50,300
2020/11/12 1,252 1,268 1,243 1,252 62,300
2020/11/11 1,250 1,251 1,216 1,244 55,500
2020/11/10 1,261 1,261 1,219 1,247 74,000
2020/11/09 1,228 1,288 1,196 1,261 119,600
2020/11/06 1,259 1,293 1,257 1,292 116,300
2020/11/05 1,237 1,258 1,223 1,248 78,400
2020/11/04 1,200 1,225 1,189 1,218 45,600
2020/11/02 1,204 1,215 1,174 1,188 43,100
2020/10/30 1,232 1,234 1,197 1,200 54,800
2020/10/29 1,190 1,246 1,190 1,232 52,600
2020/10/28 1,227 1,227 1,202 1,220 31,300
2020/10/27 1,190 1,234 1,161 1,228 74,400
2020/10/26 1,269 1,269 1,214 1,216 53,500
2020/10/23 1,253 1,264 1,201 1,250 80,300
2020/10/22 1,314 1,314 1,251 1,252 49,400
2020/10/21 1,318 1,330 1,296 1,298 41,300
2020/10/20 1,308 1,339 1,302 1,334 35,000
2020/10/19 1,316 1,330 1,253 1,300 67,900
2020/10/16 1,342 1,350 1,315 1,319 57,800
2020/10/15 1,351 1,373 1,333 1,342 52,300
2020/10/14 1,394 1,395 1,339 1,359 121,900
2020/10/13 1,338 1,386 1,337 1,378 184,300
2020/10/12 1,252 1,313 1,246 1,308 112,500
2020/10/09 1,249 1,251 1,230 1,235 34,400
2020/10/08 1,242 1,259 1,235 1,249 55,900
2020/10/07 1,247 1,254 1,233 1,251 39,200
2020/10/06 1,263 1,268 1,248 1,254 30,800
2020/10/05 1,261 1,273 1,235 1,258 44,500
2020/10/02 1,290 1,290 1,228 1,231 69,700
2020/09/30 1,270 1,306 1,266 1,269 74,700
2020/09/29 1,253 1,273 1,251 1,268 32,500
2020/09/28 1,297 1,297 1,240 1,261 71,000
2020/09/25 1,260 1,281 1,238 1,278 77,400
2020/09/24 1,289 1,295 1,235 1,238 119,100
2020/09/23 1,309 1,341 1,288 1,311 110,700
2020/09/18 1,290 1,326 1,285 1,309 102,800
2020/09/17 1,260 1,281 1,255 1,271 41,200
2020/09/16 1,268 1,283 1,256 1,270 30,000
2020/09/15 1,231 1,262 1,229 1,262 29,000
2020/09/14 1,242 1,244 1,200 1,244 53,700
2020/09/11 1,260 1,266 1,231 1,246 60,400
2020/09/10 1,284 1,285 1,247 1,269 61,300
2020/09/09 1,253 1,274 1,232 1,263 101,300
2020/09/08 1,243 1,289 1,231 1,288 96,500
2020/09/07 1,265 1,265 1,210 1,220 79,000
2020/09/04 1,200 1,263 1,179 1,253 133,500
2020/09/03 1,201 1,233 1,191 1,201 93,800
2020/09/02 1,170 1,192 1,162 1,192 42,900
2020/09/01 1,178 1,186 1,158 1,174 39,200
2020/08/31 1,150 1,191 1,150 1,178 50,400
2020/08/28 1,201 1,204 1,135 1,148 123,000
2020/08/27 1,209 1,229 1,191 1,200 108,900
2020/08/26 1,141 1,189 1,131 1,180 134,900
2020/08/25 1,143 1,143 1,121 1,121 53,100
2020/08/24 1,158 1,160 1,138 1,143 36,200
2020/08/21 1,150 1,158 1,138 1,154 46,700
2020/08/20 1,160 1,188 1,147 1,149 49,800
2020/08/19 1,153 1,159 1,138 1,156 50,200
2020/08/18 1,156 1,163 1,135 1,150 82,100
2020/08/17 1,188 1,195 1,136 1,168 94,700
2020/08/14 1,195 1,201 1,189 1,189 51,100
2020/08/13 1,203 1,210 1,191 1,198 47,400
2020/08/12 1,219 1,219 1,184 1,199 58,500
2020/08/11 1,201 1,235 1,189 1,208 157,000
2020/08/07 1,159 1,195 1,155 1,181 106,900
2020/08/06 1,195 1,195 1,147 1,149 129,100
2020/08/05 1,161 1,206 1,143 1,192 177,500
2020/08/04 1,151 1,196 1,102 1,172 591,900
2020/08/03 1,280 1,345 1,246 1,342 246,900
2020/07/31 1,278 1,282 1,229 1,229 107,100
2020/07/30 1,244 1,274 1,228 1,262 73,400
2020/07/29 1,240 1,240 1,218 1,236 36,200
2020/07/28 1,260 1,260 1,235 1,241 34,500
2020/07/27 1,266 1,266 1,232 1,258 37,000
2020/07/22 1,277 1,296 1,259 1,270 36,400
2020/07/21 1,276 1,294 1,264 1,291 44,400
2020/07/20 1,275 1,285 1,236 1,273 35,400
2020/07/17 1,292 1,296 1,255 1,272 74,000
2020/07/16 1,347 1,349 1,301 1,302 40,100
2020/07/15 1,337 1,345 1,313 1,333 52,500
2020/07/14 1,350 1,350 1,298 1,323 55,100
2020/07/13 1,344 1,352 1,318 1,345 48,200
2020/07/10 1,337 1,350 1,306 1,314 48,400
2020/07/09 1,387 1,393 1,336 1,345 90,500
2020/07/08 1,361 1,389 1,339 1,375 112,200
2020/07/07 1,349 1,380 1,338 1,360 127,800
2020/07/06 1,330 1,358 1,299 1,335 164,900
2020/07/03 1,231 1,275 1,229 1,263 68,300
2020/07/02 1,300 1,323 1,204 1,222 151,400
2020/07/01 1,295 1,347 1,283 1,303 81,900
2020/06/30 1,316 1,318 1,262 1,305 105,900
2020/06/29 1,312 1,339 1,280 1,293 124,200
2020/06/26 1,400 1,408 1,340 1,348 148,900
2020/06/25 1,370 1,420 1,358 1,384 163,600
2020/06/24 1,370 1,425 1,354 1,400 216,400
2020/06/23 1,356 1,390 1,323 1,371 227,000
2020/06/22 1,290 1,357 1,289 1,344 199,000
2020/06/19 1,278 1,307 1,272 1,294 118,800
2020/06/18 1,309 1,310 1,263 1,291 151,500
2020/06/17 1,298 1,316 1,274 1,304 204,900
2020/06/16 1,256 1,300 1,237 1,280 304,300
2020/06/15 1,245 1,279 1,200 1,202 328,700
2020/06/12 1,117 1,196 1,114 1,195 173,900
2020/06/11 1,210 1,242 1,162 1,177 219,500
2020/06/10 1,172 1,221 1,163 1,221 165,100
2020/06/09 1,162 1,192 1,127 1,187 157,100
2020/06/08 1,171 1,216 1,130 1,139 509,700
2020/06/05 1,080 1,081 1,054 1,081 42,000
2020/06/04 1,110 1,110 1,069 1,080 59,000
2020/06/03 1,138 1,143 1,095 1,097 76,500
2020/06/02 1,125 1,145 1,120 1,136 90,300
2020/06/01 1,096 1,125 1,086 1,117 78,100
2020/05/29 1,072 1,097 1,066 1,088 68,400
2020/05/28 1,084 1,115 1,055 1,083 94,100
2020/05/27 1,099 1,099 1,076 1,090 64,200
2020/05/26 1,119 1,130 1,103 1,110 73,000
2020/05/25 1,127 1,149 1,105 1,124 102,000
2020/05/22 1,096 1,120 1,080 1,102 60,400
2020/05/21 1,119 1,120 1,087 1,108 50,200
2020/05/20 1,080 1,118 1,071 1,114 85,600
2020/05/19 1,088 1,092 1,069 1,088 64,600
2020/05/18 1,068 1,077 1,053 1,073 40,300
2020/05/15 1,025 1,073 1,022 1,065 71,100
2020/05/14 1,056 1,056 1,009 1,023 86,600
2020/05/13 1,052 1,077 1,030 1,067 105,100
2020/05/12 1,107 1,107 1,057 1,069 163,400
2020/05/11 1,120 1,207 1,090 1,107 447,400
2020/05/08 1,040 1,046 997 1,007 108,300
2020/05/07 1,035 1,058 1,007 1,022 136,100
2020/05/01 1,002 1,011 987 1,006 103,400
2020/04/30 1,091 1,092 1,006 1,013 138,400
2020/04/28 1,090 1,090 997 1,005 223,600
2020/04/27 1,035 1,073 1,020 1,071 288,000
2020/04/24 920 986 916 969 130,900
2020/04/23 888 914 869 914 88,900
2020/04/22 882 888 829 841 51,000
2020/04/21 915 915 874 890 95,600
2020/04/20 886 909 873 889 66,600
2020/04/17 897 907 849 867 78,600
2020/04/16 828 891 828 882 81,700
2020/04/15 819 849 802 843 80,000
2020/04/14 819 824 793 819 43,500
2020/04/13 815 822 770 805 78,800
2020/04/10 770 808 739 803 90,800
2020/04/09 726 753 718 753 37,800
2020/04/08 681 723 662 719 48,100
2020/04/07 687 711 656 690 56,600
2020/04/06 651 687 643 680 62,800
2020/04/03 673 677 640 659 48,600
2020/04/02 642 668 640 657 38,800
2020/04/01 669 676 646 661 88,100
2020/03/31 690 711 678 696 53,300
2020/03/30 700 700 666 687 58,800
2020/03/27 712 722 685 709 56,900
2020/03/26 681 709 670 690 60,900
2020/03/25 740 742 689 720 82,500
2020/03/24 601 649 592 645 99,900
2020/03/23 612 615 551 571 183,100
2020/03/19 727 750 612 612 165,300
2020/03/18 751 762 711 727 71,900
2020/03/17 701 763 684 750 117,700
2020/03/16 685 765 685 761 127,600
2020/03/13 629 684 614 665 165,900
2020/03/12 710 750 683 689 134,600
2020/03/11 772 796 714 717 118,000
2020/03/10 739 773 706 767 147,700
2020/03/09 830 838 746 758 144,300
2020/03/06 902 906 835 836 98,900
2020/03/05 917 917 882 887 75,600
2020/03/04 820 899 816 888 112,500
2020/03/03 930 933 846 850 142,600
2020/03/02 812 893 810 869 131,400
2020/02/28 819 850 789 797 147,800
2020/02/27 901 905 864 864 94,300
2020/02/26 904 920 895 914 67,300
2020/02/25 901 928 901 919 74,500
2020/02/21 985 991 967 967 40,300
2020/02/20 1,012 1,026 984 990 49,100
2020/02/19 970 1,004 961 1,003 72,900
2020/02/18 1,005 1,008 957 960 133,600
2020/02/17 1,020 1,023 998 1,000 98,300
2020/02/14 1,075 1,075 1,033 1,034 142,500
2020/02/13 1,117 1,121 1,064 1,082 235,300
2020/02/12 1,148 1,160 1,134 1,143 86,600
2020/02/10 1,145 1,145 1,115 1,134 64,100
2020/02/07 1,140 1,146 1,109 1,125 42,500
2020/02/06 1,130 1,137 1,109 1,130 68,000
2020/02/05 1,121 1,129 1,106 1,119 52,800
2020/02/04 1,077 1,113 1,077 1,100 44,200
2020/02/03 1,070 1,104 1,068 1,096 70,100
2020/01/31 1,082 1,110 1,081 1,105 78,000
2020/01/30 1,105 1,117 1,069 1,087 120,400
2020/01/29 1,160 1,160 1,091 1,093 121,900
2020/01/28 1,093 1,102 1,066 1,102 129,200
2020/01/27 1,130 1,132 1,104 1,108 86,200
2020/01/24 1,157 1,173 1,135 1,150 71,200
2020/01/23 1,168 1,175 1,151 1,163 86,400
2020/01/22 1,207 1,231 1,185 1,185 91,800
2020/01/21 1,219 1,219 1,201 1,214 37,800
2020/01/20 1,225 1,231 1,203 1,220 54,100
2020/01/17 1,234 1,245 1,211 1,212 61,500
2020/01/16 1,258 1,258 1,231 1,242 65,700
2020/01/15 1,271 1,272 1,255 1,258 44,100
2020/01/14 1,292 1,292 1,258 1,262 57,000
2020/01/10 1,254 1,288 1,253 1,277 75,900
2020/01/09 1,272 1,294 1,256 1,260 44,300
2020/01/08 1,304 1,305 1,244 1,247 106,400
2020/01/07 1,275 1,305 1,275 1,298 108,500
2020/01/06 1,269 1,282 1,241 1,275 99,300

このページの先頭へ