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
2021/12/30 865 891 846 887 33,400
2021/12/29 836 866 836 865 34,000
2021/12/28 841 849 825 844 45,900
2021/12/27 899 900 836 841 103,800
2021/12/24 888 901 880 893 70,100
2021/12/23 822 880 821 873 120,200
2021/12/22 798 812 790 802 43,900
2021/12/21 802 808 784 786 62,300
2021/12/20 810 817 780 787 50,400
2021/12/17 820 823 807 823 27,600
2021/12/16 821 827 818 819 32,500
2021/12/15 823 825 815 820 31,200
2021/12/14 840 843 824 832 12,100
2021/12/13 859 859 843 845 9,400
2021/12/10 866 876 842 844 40,300
2021/12/09 854 884 854 880 20,100
2021/12/08 865 868 852 858 24,000
2021/12/07 853 860 835 850 39,700
2021/12/06 826 860 826 855 20,500
2021/12/03 844 844 827 837 27,000
2021/12/02 844 874 832 844 21,300
2021/12/01 830 856 814 844 25,000
2021/11/30 857 883 821 824 34,100
2021/11/29 866 890 842 849 48,100
2021/11/26 923 923 883 891 41,200
2021/11/25 945 952 933 933 13,300
2021/11/24 938 945 930 939 16,500
2021/11/22 920 926 908 924 9,800
2021/11/19 943 943 918 920 14,600
2021/11/18 941 941 925 933 17,300
2021/11/17 961 961 937 941 10,000
2021/11/16 955 970 939 968 13,600
2021/11/15 961 961 937 940 19,000
2021/11/12 945 958 945 958 15,500
2021/11/11 985 996 938 954 48,800
2021/11/10 974 1,014 969 1,008 38,700
2021/11/09 996 996 966 966 8,800
2021/11/08 1,009 1,009 981 985 14,400
2021/11/05 999 1,000 992 994 6,300
2021/11/04 989 1,049 976 999 46,800
2021/11/02 986 989 968 972 10,800
2021/11/01 1,015 1,015 970 986 17,900
2021/10/29 1,023 1,025 1,008 1,015 6,100
2021/10/28 1,006 1,034 998 1,024 31,000
2021/10/27 996 1,005 991 995 13,500
2021/10/26 1,000 1,020 990 997 17,600
2021/10/25 970 988 970 978 7,700
2021/10/22 970 983 968 970 8,200
2021/10/21 943 975 943 969 12,600
2021/10/20 943 958 938 947 15,500
2021/10/19 943 945 937 942 4,000
2021/10/18 950 950 936 943 6,300
2021/10/15 943 955 942 948 7,600
2021/10/14 939 950 934 947 8,100
2021/10/13 954 955 944 949 11,700
2021/10/12 989 989 954 957 9,900
2021/10/11 982 982 970 974 2,900
2021/10/08 929 977 929 970 18,800
2021/10/07 931 950 925 927 10,300
2021/10/06 936 948 932 937 19,300
2021/10/05 935 938 913 925 21,100
2021/10/04 967 985 950 952 26,000
2021/10/01 986 997 963 966 25,000
2021/09/30 1,001 1,007 986 986 15,100
2021/09/29 992 1,003 980 1,003 14,400
2021/09/28 1,000 1,011 985 1,004 25,700
2021/09/27 1,025 1,025 993 1,000 25,000
2021/09/24 978 1,007 973 1,006 23,300
2021/09/22 989 993 960 964 17,300
2021/09/21 991 999 975 986 23,100
2021/09/17 996 1,024 993 1,024 32,200
2021/09/16 1,030 1,037 982 1,001 31,300
2021/09/15 1,020 1,020 993 1,001 19,400
2021/09/14 1,021 1,038 1,010 1,036 28,800
2021/09/13 1,045 1,053 1,012 1,017 27,000
2021/09/10 1,046 1,046 1,025 1,036 30,200
2021/09/09 1,042 1,042 1,010 1,019 27,100
2021/09/08 1,030 1,068 1,030 1,054 47,500
2021/09/07 1,030 1,045 1,022 1,037 39,100
2021/09/06 1,025 1,038 1,021 1,035 29,500
2021/09/03 1,002 1,020 998 1,010 46,800
2021/09/02 987 1,021 986 1,011 71,800
2021/09/01 945 976 940 976 30,200
2021/08/31 950 950 932 947 8,700
2021/08/30 919 955 918 954 31,900
2021/08/27 905 916 897 915 29,200
2021/08/26 913 920 900 912 19,000
2021/08/25 908 911 896 911 18,800
2021/08/24 898 921 891 893 31,200
2021/08/23 862 899 862 899 13,500
2021/08/20 880 882 855 862 22,800
2021/08/19 902 903 878 878 21,100
2021/08/18 900 909 887 906 18,800
2021/08/17 928 928 904 904 18,800
2021/08/16 937 941 923 928 9,800
2021/08/13 924 937 920 937 12,400
2021/08/12 925 930 921 930 18,400
2021/08/11 955 955 920 931 23,100
2021/08/10 976 988 950 955 25,100
2021/08/06 968 994 960 976 51,900
2021/08/05 925 968 914 965 79,400
2021/08/04 931 931 910 914 38,400
2021/08/03 924 941 922 937 22,100
2021/08/02 910 924 905 924 21,600
2021/07/30 922 927 903 907 35,900
2021/07/29 926 929 917 926 18,000
2021/07/28 927 937 918 922 22,300
2021/07/27 978 978 920 938 34,300
2021/07/26 987 992 958 963 47,600
2021/07/21 969 999 913 990 247,200
2021/07/20 930 930 918 924 16,300
2021/07/19 935 935 917 929 11,300
2021/07/16 940 942 933 935 14,000
2021/07/15 952 953 941 941 16,900
2021/07/14 963 967 944 950 11,500
2021/07/13 953 968 953 968 12,200
2021/07/12 945 953 943 949 10,500
2021/07/09 950 950 927 941 29,900
2021/07/08 964 964 953 954 12,100
2021/07/07 978 982 973 978 8,900
2021/07/06 995 995 981 985 14,000
2021/07/05 997 997 984 986 5,800
2021/07/02 986 996 986 988 7,600
2021/07/01 992 998 985 990 11,300
2021/06/30 998 1,006 992 994 4,000
2021/06/29 1,001 1,009 998 1,000 6,700
2021/06/28 1,003 1,014 1,001 1,012 7,300
2021/06/25 1,011 1,014 1,000 1,011 8,700
2021/06/24 1,017 1,017 993 997 11,300
2021/06/23 1,010 1,017 1,004 1,017 3,800
2021/06/22 1,016 1,016 1,000 1,010 8,400
2021/06/21 1,002 1,012 987 1,000 25,300
2021/06/18 1,016 1,016 1,003 1,008 8,400
2021/06/17 1,010 1,015 1,008 1,014 6,800
2021/06/16 1,009 1,024 1,004 1,014 17,500
2021/06/15 997 1,026 997 1,017 23,700
2021/06/14 1,002 1,006 991 997 11,700
2021/06/11 1,000 1,009 991 1,002 15,500
2021/06/10 987 1,000 986 988 14,900
2021/06/09 983 997 983 987 9,700
2021/06/08 982 999 982 986 9,400
2021/06/07 992 1,000 985 991 11,000
2021/06/04 1,017 1,017 998 1,002 6,100
2021/06/03 981 1,014 981 1,012 16,100
2021/06/02 974 992 972 983 28,000
2021/06/01 984 984 971 979 8,500
2021/05/31 950 982 950 982 13,700
2021/05/28 941 954 941 954 8,600
2021/05/27 940 945 927 935 9,700
2021/05/26 946 946 932 933 13,500
2021/05/25 969 969 946 946 9,500
2021/05/24 957 961 945 945 15,000
2021/05/21 965 976 955 957 15,800
2021/05/20 946 965 941 959 20,200
2021/05/19 916 938 913 937 14,400
2021/05/18 914 934 914 921 19,500
2021/05/17 944 946 913 917 32,900
2021/05/14 960 960 938 940 34,400
2021/05/13 968 969 933 941 64,300
2021/05/12 1,021 1,033 1,000 1,017 27,200
2021/05/11 1,047 1,047 1,010 1,010 14,600
2021/05/10 1,037 1,047 1,033 1,047 17,100
2021/05/07 1,014 1,035 1,011 1,026 19,100
2021/05/06 1,023 1,035 1,016 1,016 15,200
2021/04/30 1,023 1,031 1,015 1,023 20,400
2021/04/28 1,033 1,037 1,023 1,024 20,800
2021/04/27 1,035 1,055 1,033 1,042 13,100
2021/04/26 1,058 1,058 1,031 1,043 25,600
2021/04/23 1,050 1,058 1,033 1,058 22,600
2021/04/22 1,059 1,064 1,054 1,064 8,900
2021/04/21 1,063 1,068 1,042 1,047 26,000
2021/04/20 1,080 1,092 1,068 1,072 13,900
2021/04/19 1,073 1,095 1,073 1,087 20,700
2021/04/16 1,059 1,087 1,054 1,072 13,800
2021/04/15 1,054 1,057 1,050 1,051 9,400
2021/04/14 1,068 1,072 1,054 1,054 16,000
2021/04/13 1,078 1,088 1,065 1,065 15,500
2021/04/12 1,090 1,093 1,077 1,078 17,900
2021/04/09 1,078 1,086 1,068 1,086 19,500
2021/04/08 1,074 1,081 1,051 1,059 28,200
2021/04/07 1,085 1,093 1,084 1,087 10,400
2021/04/06 1,112 1,112 1,082 1,085 18,200
2021/04/05 1,100 1,115 1,095 1,112 20,900
2021/04/02 1,110 1,117 1,097 1,097 18,400
2021/04/01 1,103 1,114 1,097 1,111 15,600
2021/03/31 1,096 1,113 1,095 1,103 8,100
2021/03/30 1,123 1,123 1,100 1,106 11,700
2021/03/29 1,120 1,120 1,101 1,116 21,200
2021/03/26 1,122 1,124 1,108 1,108 17,100
2021/03/25 1,100 1,114 1,077 1,113 26,800
2021/03/24 1,099 1,099 1,071 1,082 21,800
2021/03/23 1,141 1,145 1,109 1,109 20,200
2021/03/22 1,143 1,145 1,128 1,139 24,400
2021/03/19 1,112 1,143 1,105 1,143 40,100
2021/03/18 1,134 1,140 1,122 1,127 28,100
2021/03/17 1,103 1,134 1,095 1,133 33,200
2021/03/16 1,093 1,116 1,091 1,114 32,600
2021/03/15 1,100 1,106 1,082 1,093 27,800
2021/03/12 1,065 1,090 1,051 1,089 57,500
2021/03/11 1,040 1,050 1,013 1,047 76,400
2021/03/10 1,061 1,061 1,035 1,046 48,900
2021/03/09 1,031 1,062 1,031 1,058 34,400
2021/03/08 1,040 1,069 1,028 1,038 57,600
2021/03/05 1,058 1,058 1,023 1,031 66,400
2021/03/04 1,044 1,057 1,022 1,042 57,200
2021/03/03 1,038 1,071 1,038 1,053 53,800
2021/03/02 1,076 1,079 1,035 1,038 46,800
2021/03/01 1,066 1,067 1,049 1,065 39,800
2021/02/26 1,087 1,089 1,066 1,068 58,900
2021/02/25 1,141 1,141 1,100 1,101 38,300
2021/02/24 1,145 1,145 1,107 1,111 52,000
2021/02/22 1,175 1,175 1,135 1,138 40,200
2021/02/19 1,157 1,161 1,140 1,161 31,800
2021/02/18 1,183 1,196 1,157 1,157 33,400
2021/02/17 1,181 1,197 1,173 1,188 38,800
2021/02/16 1,203 1,213 1,178 1,181 31,400
2021/02/15 1,245 1,245 1,199 1,200 54,000
2021/02/12 1,234 1,259 1,225 1,252 69,900
2021/02/10 1,185 1,255 1,185 1,233 93,200
2021/02/09 1,201 1,212 1,189 1,204 64,400
2021/02/08 1,226 1,226 1,193 1,201 59,600
2021/02/05 1,217 1,229 1,204 1,226 54,000
2021/02/04 1,203 1,235 1,203 1,226 25,200
2021/02/03 1,197 1,219 1,196 1,216 25,000
2021/02/02 1,175 1,218 1,160 1,213 54,100
2021/02/01 1,155 1,170 1,126 1,165 36,500
2021/01/29 1,183 1,184 1,161 1,166 48,500
2021/01/28 1,168 1,185 1,155 1,183 46,100
2021/01/27 1,188 1,199 1,178 1,192 18,500
2021/01/26 1,194 1,202 1,178 1,200 33,200
2021/01/25 1,190 1,206 1,175 1,200 44,900
2021/01/22 1,177 1,191 1,174 1,180 36,000
2021/01/21 1,178 1,196 1,168 1,193 42,100
2021/01/20 1,217 1,217 1,174 1,176 71,300
2021/01/19 1,238 1,273 1,230 1,231 80,700
2021/01/18 1,183 1,242 1,160 1,238 132,200
2021/01/15 1,160 1,170 1,151 1,153 24,300
2021/01/14 1,165 1,185 1,158 1,165 42,100
2021/01/13 1,132 1,166 1,117 1,163 51,500
2021/01/12 1,128 1,130 1,102 1,121 53,700
2021/01/08 1,130 1,135 1,112 1,128 50,800
2021/01/07 1,136 1,143 1,126 1,133 39,800
2021/01/06 1,146 1,177 1,130 1,130 50,600
2021/01/05 1,146 1,157 1,136 1,153 28,500
2021/01/04 1,180 1,180 1,147 1,157 30,100

このページの先頭へ