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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,485 | 1,490 | 1,473 | 1,483 | 4,600 |
| 2022/12/29 | 1,451 | 1,474 | 1,450 | 1,473 | 16,700 |
| 2022/12/28 | 1,491 | 1,491 | 1,474 | 1,483 | 15,800 |
| 2022/12/27 | 1,552 | 1,559 | 1,495 | 1,501 | 11,700 |
| 2022/12/26 | 1,599 | 1,608 | 1,555 | 1,555 | 19,600 |
| 2022/12/23 | 1,528 | 1,575 | 1,523 | 1,575 | 28,500 |
| 2022/12/22 | 1,545 | 1,548 | 1,532 | 1,548 | 19,900 |
| 2022/12/21 | 1,520 | 1,541 | 1,509 | 1,531 | 29,600 |
| 2022/12/20 | 1,615 | 1,615 | 1,505 | 1,519 | 55,100 |
| 2022/12/19 | 1,584 | 1,598 | 1,577 | 1,582 | 18,000 |
| 2022/12/16 | 1,640 | 1,640 | 1,594 | 1,598 | 17,500 |
| 2022/12/15 | 1,617 | 1,647 | 1,617 | 1,640 | 12,100 |
| 2022/12/14 | 1,639 | 1,639 | 1,606 | 1,633 | 13,700 |
| 2022/12/13 | 1,637 | 1,646 | 1,620 | 1,620 | 12,400 |
| 2022/12/12 | 1,636 | 1,646 | 1,614 | 1,616 | 8,200 |
| 2022/12/09 | 1,632 | 1,649 | 1,625 | 1,632 | 10,600 |
| 2022/12/08 | 1,642 | 1,642 | 1,600 | 1,600 | 14,900 |
| 2022/12/07 | 1,601 | 1,645 | 1,552 | 1,630 | 22,000 |
| 2022/12/06 | 1,633 | 1,633 | 1,601 | 1,617 | 33,000 |
| 2022/12/05 | 1,678 | 1,680 | 1,638 | 1,642 | 39,600 |
| 2022/12/02 | 1,723 | 1,723 | 1,676 | 1,686 | 29,800 |
| 2022/12/01 | 1,682 | 1,734 | 1,674 | 1,726 | 32,400 |
| 2022/11/30 | 1,699 | 1,699 | 1,673 | 1,682 | 21,800 |
| 2022/11/29 | 1,701 | 1,701 | 1,677 | 1,690 | 14,200 |
| 2022/11/28 | 1,728 | 1,738 | 1,700 | 1,701 | 27,900 |
| 2022/11/25 | 1,731 | 1,732 | 1,668 | 1,706 | 33,300 |
| 2022/11/24 | 1,678 | 1,707 | 1,674 | 1,698 | 39,100 |
| 2022/11/22 | 1,644 | 1,668 | 1,642 | 1,665 | 56,000 |
| 2022/11/21 | 1,584 | 1,631 | 1,584 | 1,630 | 46,700 |
| 2022/11/18 | 1,555 | 1,595 | 1,553 | 1,587 | 33,400 |
| 2022/11/17 | 1,522 | 1,572 | 1,466 | 1,552 | 59,600 |
| 2022/11/16 | 1,514 | 1,553 | 1,498 | 1,539 | 43,900 |
| 2022/11/15 | 1,485 | 1,514 | 1,476 | 1,514 | 26,200 |
| 2022/11/14 | 1,449 | 1,491 | 1,449 | 1,475 | 36,600 |
| 2022/11/11 | 1,497 | 1,497 | 1,415 | 1,433 | 63,600 |
| 2022/11/10 | 1,500 | 1,512 | 1,416 | 1,467 | 136,800 |
| 2022/11/09 | 1,556 | 1,556 | 1,490 | 1,497 | 60,700 |
| 2022/11/08 | 1,496 | 1,540 | 1,476 | 1,531 | 45,700 |
| 2022/11/07 | 1,549 | 1,549 | 1,483 | 1,485 | 37,900 |
| 2022/11/04 | 1,557 | 1,559 | 1,509 | 1,510 | 17,800 |
| 2022/11/02 | 1,595 | 1,614 | 1,539 | 1,543 | 33,500 |
| 2022/11/01 | 1,600 | 1,606 | 1,583 | 1,591 | 27,800 |
| 2022/10/31 | 1,538 | 1,589 | 1,528 | 1,589 | 53,400 |
| 2022/10/28 | 1,491 | 1,524 | 1,484 | 1,508 | 48,000 |
| 2022/10/27 | 1,537 | 1,537 | 1,491 | 1,491 | 13,600 |
| 2022/10/26 | 1,529 | 1,539 | 1,516 | 1,529 | 13,600 |
| 2022/10/25 | 1,536 | 1,536 | 1,512 | 1,514 | 12,400 |
| 2022/10/24 | 1,523 | 1,527 | 1,503 | 1,514 | 12,800 |
| 2022/10/21 | 1,509 | 1,529 | 1,493 | 1,493 | 9,700 |
| 2022/10/20 | 1,504 | 1,527 | 1,498 | 1,509 | 9,300 |
| 2022/10/19 | 1,536 | 1,536 | 1,506 | 1,513 | 7,800 |
| 2022/10/18 | 1,519 | 1,530 | 1,515 | 1,517 | 14,500 |
| 2022/10/17 | 1,513 | 1,514 | 1,494 | 1,498 | 12,900 |
| 2022/10/14 | 1,488 | 1,519 | 1,488 | 1,513 | 15,400 |
| 2022/10/13 | 1,515 | 1,515 | 1,487 | 1,487 | 13,000 |
| 2022/10/12 | 1,484 | 1,517 | 1,484 | 1,504 | 13,600 |
| 2022/10/11 | 1,519 | 1,525 | 1,479 | 1,484 | 19,600 |
| 2022/10/07 | 1,513 | 1,549 | 1,511 | 1,545 | 18,000 |
| 2022/10/06 | 1,520 | 1,541 | 1,518 | 1,527 | 17,000 |
| 2022/10/05 | 1,492 | 1,523 | 1,492 | 1,513 | 23,700 |
| 2022/10/04 | 1,462 | 1,499 | 1,462 | 1,499 | 18,500 |
| 2022/10/03 | 1,422 | 1,469 | 1,422 | 1,462 | 22,400 |
| 2022/09/30 | 1,441 | 1,467 | 1,433 | 1,452 | 19,800 |
| 2022/09/29 | 1,446 | 1,482 | 1,446 | 1,468 | 17,700 |
| 2022/09/28 | 1,467 | 1,474 | 1,443 | 1,459 | 22,900 |
| 2022/09/27 | 1,474 | 1,489 | 1,464 | 1,485 | 27,000 |
| 2022/09/26 | 1,508 | 1,508 | 1,471 | 1,478 | 50,300 |
| 2022/09/22 | 1,481 | 1,495 | 1,468 | 1,485 | 23,400 |
| 2022/09/21 | 1,499 | 1,513 | 1,483 | 1,498 | 20,400 |
| 2022/09/20 | 1,515 | 1,532 | 1,510 | 1,514 | 18,100 |
| 2022/09/16 | 1,516 | 1,538 | 1,507 | 1,507 | 14,700 |
| 2022/09/15 | 1,530 | 1,558 | 1,528 | 1,543 | 9,100 |
| 2022/09/14 | 1,506 | 1,545 | 1,505 | 1,530 | 21,500 |
| 2022/09/13 | 1,580 | 1,580 | 1,540 | 1,546 | 23,100 |
| 2022/09/12 | 1,584 | 1,587 | 1,559 | 1,580 | 27,200 |
| 2022/09/09 | 1,540 | 1,562 | 1,533 | 1,558 | 31,200 |
| 2022/09/08 | 1,552 | 1,563 | 1,540 | 1,553 | 29,300 |
| 2022/09/07 | 1,569 | 1,569 | 1,525 | 1,552 | 31,600 |
| 2022/09/06 | 1,542 | 1,573 | 1,542 | 1,563 | 37,800 |
| 2022/09/05 | 1,514 | 1,560 | 1,507 | 1,542 | 42,300 |
| 2022/09/02 | 1,485 | 1,518 | 1,478 | 1,514 | 29,100 |
| 2022/09/01 | 1,494 | 1,507 | 1,470 | 1,494 | 41,500 |
| 2022/08/31 | 1,530 | 1,530 | 1,505 | 1,508 | 19,200 |
| 2022/08/30 | 1,522 | 1,542 | 1,510 | 1,536 | 44,100 |
| 2022/08/29 | 1,474 | 1,527 | 1,471 | 1,522 | 45,000 |
| 2022/08/26 | 1,500 | 1,512 | 1,495 | 1,505 | 35,000 |
| 2022/08/25 | 1,505 | 1,507 | 1,485 | 1,498 | 33,300 |
| 2022/08/24 | 1,506 | 1,508 | 1,482 | 1,508 | 25,200 |
| 2022/08/23 | 1,500 | 1,530 | 1,486 | 1,510 | 34,600 |
| 2022/08/22 | 1,480 | 1,500 | 1,470 | 1,500 | 23,100 |
| 2022/08/19 | 1,533 | 1,538 | 1,493 | 1,493 | 31,400 |
| 2022/08/18 | 1,526 | 1,545 | 1,510 | 1,541 | 40,400 |
| 2022/08/17 | 1,550 | 1,556 | 1,524 | 1,544 | 56,600 |
| 2022/08/16 | 1,565 | 1,585 | 1,551 | 1,560 | 30,700 |
| 2022/08/15 | 1,587 | 1,594 | 1,557 | 1,565 | 39,900 |
| 2022/08/12 | 1,599 | 1,615 | 1,567 | 1,608 | 51,200 |
| 2022/08/10 | 1,571 | 1,576 | 1,538 | 1,559 | 36,100 |
| 2022/08/09 | 1,541 | 1,602 | 1,523 | 1,586 | 71,500 |
| 2022/08/08 | 1,542 | 1,549 | 1,503 | 1,549 | 73,000 |
| 2022/08/05 | 1,492 | 1,602 | 1,492 | 1,557 | 177,400 |
| 2022/08/04 | 1,454 | 1,454 | 1,408 | 1,444 | 30,900 |
| 2022/08/03 | 1,480 | 1,480 | 1,420 | 1,435 | 53,300 |
| 2022/08/02 | 1,456 | 1,487 | 1,449 | 1,482 | 35,100 |
| 2022/08/01 | 1,458 | 1,469 | 1,449 | 1,459 | 25,400 |
| 2022/07/29 | 1,464 | 1,470 | 1,440 | 1,461 | 25,900 |
| 2022/07/28 | 1,453 | 1,465 | 1,427 | 1,464 | 59,800 |
| 2022/07/27 | 1,471 | 1,471 | 1,448 | 1,453 | 36,900 |
| 2022/07/26 | 1,468 | 1,500 | 1,456 | 1,476 | 83,500 |
| 2022/07/25 | 1,448 | 1,484 | 1,427 | 1,463 | 63,400 |
| 2022/07/22 | 1,416 | 1,440 | 1,399 | 1,435 | 64,800 |
| 2022/07/21 | 1,380 | 1,450 | 1,380 | 1,419 | 111,500 |
| 2022/07/20 | 1,356 | 1,375 | 1,332 | 1,371 | 48,600 |
| 2022/07/19 | 1,315 | 1,356 | 1,300 | 1,351 | 60,500 |
| 2022/07/15 | 1,318 | 1,323 | 1,291 | 1,315 | 41,900 |
| 2022/07/14 | 1,272 | 1,324 | 1,264 | 1,321 | 52,600 |
| 2022/07/13 | 1,275 | 1,282 | 1,252 | 1,272 | 25,100 |
| 2022/07/12 | 1,281 | 1,281 | 1,260 | 1,275 | 33,300 |
| 2022/07/11 | 1,288 | 1,324 | 1,279 | 1,305 | 71,300 |
| 2022/07/08 | 1,237 | 1,277 | 1,222 | 1,270 | 59,800 |
| 2022/07/07 | 1,206 | 1,239 | 1,192 | 1,237 | 39,800 |
| 2022/07/06 | 1,217 | 1,225 | 1,199 | 1,213 | 27,900 |
| 2022/07/05 | 1,192 | 1,225 | 1,188 | 1,203 | 37,000 |
| 2022/07/04 | 1,232 | 1,245 | 1,193 | 1,204 | 34,400 |
| 2022/07/01 | 1,251 | 1,255 | 1,224 | 1,232 | 66,500 |
| 2022/06/30 | 1,215 | 1,261 | 1,211 | 1,241 | 28,800 |
| 2022/06/29 | 1,236 | 1,238 | 1,215 | 1,228 | 64,800 |
| 2022/06/28 | 1,220 | 1,288 | 1,214 | 1,266 | 108,600 |
| 2022/06/27 | 1,240 | 1,264 | 1,218 | 1,220 | 66,500 |
| 2022/06/24 | 1,223 | 1,245 | 1,204 | 1,230 | 49,900 |
| 2022/06/23 | 1,202 | 1,235 | 1,201 | 1,208 | 52,100 |
| 2022/06/22 | 1,209 | 1,237 | 1,162 | 1,206 | 56,400 |
| 2022/06/21 | 1,170 | 1,208 | 1,170 | 1,200 | 71,600 |
| 2022/06/20 | 1,135 | 1,168 | 1,128 | 1,154 | 50,800 |
| 2022/06/17 | 1,073 | 1,122 | 1,073 | 1,121 | 45,600 |
| 2022/06/16 | 1,108 | 1,127 | 1,097 | 1,103 | 19,800 |
| 2022/06/15 | 1,113 | 1,127 | 1,100 | 1,114 | 22,300 |
| 2022/06/14 | 1,100 | 1,145 | 1,082 | 1,113 | 45,900 |
| 2022/06/13 | 1,097 | 1,109 | 1,086 | 1,099 | 31,200 |
| 2022/06/10 | 1,118 | 1,118 | 1,100 | 1,105 | 35,400 |
| 2022/06/09 | 1,091 | 1,127 | 1,082 | 1,110 | 35,200 |
| 2022/06/08 | 1,069 | 1,089 | 1,068 | 1,089 | 20,000 |
| 2022/06/07 | 1,087 | 1,087 | 1,061 | 1,068 | 21,300 |
| 2022/06/06 | 1,070 | 1,087 | 1,051 | 1,078 | 30,900 |
| 2022/06/03 | 1,099 | 1,099 | 1,056 | 1,060 | 25,600 |
| 2022/06/02 | 1,106 | 1,106 | 1,074 | 1,088 | 13,800 |
| 2022/06/01 | 1,110 | 1,110 | 1,078 | 1,099 | 20,400 |
| 2022/05/31 | 1,061 | 1,110 | 1,060 | 1,095 | 46,500 |
| 2022/05/30 | 1,041 | 1,087 | 1,040 | 1,087 | 58,700 |
| 2022/05/27 | 1,018 | 1,035 | 1,003 | 1,035 | 23,800 |
| 2022/05/26 | 988 | 1,010 | 988 | 1,002 | 24,500 |
| 2022/05/25 | 1,005 | 1,005 | 988 | 988 | 24,400 |
| 2022/05/24 | 1,014 | 1,014 | 995 | 1,002 | 28,700 |
| 2022/05/23 | 1,045 | 1,045 | 995 | 1,014 | 39,600 |
| 2022/05/20 | 1,022 | 1,024 | 1,000 | 1,015 | 35,600 |
| 2022/05/19 | 1,001 | 1,049 | 1,000 | 1,019 | 35,000 |
| 2022/05/18 | 1,050 | 1,050 | 1,019 | 1,030 | 30,200 |
| 2022/05/17 | 1,033 | 1,053 | 1,025 | 1,049 | 21,800 |
| 2022/05/16 | 1,032 | 1,038 | 1,021 | 1,033 | 24,200 |
| 2022/05/13 | 1,026 | 1,044 | 1,019 | 1,031 | 31,200 |
| 2022/05/12 | 1,051 | 1,051 | 1,021 | 1,023 | 28,000 |
| 2022/05/11 | 1,081 | 1,089 | 1,055 | 1,069 | 47,900 |
| 2022/05/10 | 1,149 | 1,149 | 1,088 | 1,097 | 37,400 |
| 2022/05/09 | 1,131 | 1,150 | 1,126 | 1,136 | 37,800 |
| 2022/05/06 | 1,132 | 1,172 | 1,130 | 1,157 | 48,000 |
| 2022/05/02 | 1,191 | 1,191 | 1,132 | 1,133 | 59,800 |
| 2022/04/28 | 1,190 | 1,224 | 1,183 | 1,221 | 103,800 |
| 2022/04/27 | 1,114 | 1,187 | 1,114 | 1,187 | 74,600 |
| 2022/04/26 | 1,129 | 1,144 | 1,119 | 1,143 | 23,300 |
| 2022/04/25 | 1,130 | 1,132 | 1,113 | 1,116 | 30,800 |
| 2022/04/22 | 1,130 | 1,136 | 1,117 | 1,133 | 22,300 |
| 2022/04/21 | 1,129 | 1,140 | 1,123 | 1,140 | 22,900 |
| 2022/04/20 | 1,134 | 1,158 | 1,108 | 1,141 | 64,000 |
| 2022/04/19 | 1,143 | 1,143 | 1,117 | 1,119 | 32,600 |
| 2022/04/18 | 1,117 | 1,144 | 1,112 | 1,141 | 49,200 |
| 2022/04/15 | 1,129 | 1,129 | 1,113 | 1,117 | 11,100 |
| 2022/04/14 | 1,136 | 1,150 | 1,122 | 1,147 | 38,900 |
| 2022/04/13 | 1,101 | 1,134 | 1,086 | 1,123 | 40,900 |
| 2022/04/12 | 1,077 | 1,111 | 1,061 | 1,100 | 34,500 |
| 2022/04/11 | 1,064 | 1,101 | 1,063 | 1,090 | 33,000 |
| 2022/04/08 | 1,065 | 1,073 | 1,048 | 1,060 | 15,500 |
| 2022/04/07 | 1,081 | 1,090 | 1,048 | 1,062 | 38,700 |
| 2022/04/06 | 1,118 | 1,118 | 1,087 | 1,108 | 25,500 |
| 2022/04/05 | 1,140 | 1,140 | 1,114 | 1,118 | 32,000 |
| 2022/04/04 | 1,139 | 1,153 | 1,121 | 1,124 | 25,500 |
| 2022/04/01 | 1,140 | 1,147 | 1,119 | 1,139 | 27,000 |
| 2022/03/31 | 1,165 | 1,165 | 1,129 | 1,158 | 37,300 |
| 2022/03/30 | 1,150 | 1,167 | 1,136 | 1,167 | 47,800 |
| 2022/03/29 | 1,108 | 1,152 | 1,106 | 1,151 | 49,300 |
| 2022/03/28 | 1,098 | 1,109 | 1,071 | 1,109 | 30,000 |
| 2022/03/25 | 1,145 | 1,164 | 1,096 | 1,101 | 59,000 |
| 2022/03/24 | 1,072 | 1,121 | 1,064 | 1,115 | 35,000 |
| 2022/03/23 | 1,080 | 1,124 | 1,056 | 1,091 | 85,100 |
| 2022/03/22 | 1,047 | 1,079 | 1,045 | 1,075 | 52,500 |
| 2022/03/18 | 1,038 | 1,048 | 1,020 | 1,048 | 20,200 |
| 2022/03/17 | 1,046 | 1,050 | 1,017 | 1,038 | 35,300 |
| 2022/03/16 | 1,010 | 1,037 | 992 | 1,037 | 66,400 |
| 2022/03/15 | 990 | 1,003 | 980 | 1,001 | 11,900 |
| 2022/03/14 | 969 | 997 | 969 | 992 | 11,900 |
| 2022/03/11 | 981 | 983 | 959 | 969 | 15,500 |
| 2022/03/10 | 1,010 | 1,012 | 976 | 997 | 25,000 |
| 2022/03/09 | 997 | 1,015 | 982 | 982 | 67,200 |
| 2022/03/08 | 947 | 990 | 947 | 978 | 46,500 |
| 2022/03/07 | 960 | 970 | 946 | 961 | 29,400 |
| 2022/03/04 | 991 | 999 | 970 | 985 | 31,000 |
| 2022/03/03 | 1,005 | 1,031 | 1,003 | 1,016 | 60,000 |
| 2022/03/02 | 980 | 1,005 | 965 | 1,001 | 51,500 |
| 2022/03/01 | 984 | 1,002 | 972 | 998 | 39,800 |
| 2022/02/28 | 962 | 983 | 955 | 979 | 23,700 |
| 2022/02/25 | 925 | 977 | 925 | 965 | 33,800 |
| 2022/02/24 | 947 | 947 | 913 | 925 | 45,800 |
| 2022/02/22 | 950 | 963 | 944 | 951 | 32,600 |
| 2022/02/21 | 961 | 971 | 945 | 971 | 30,100 |
| 2022/02/18 | 950 | 982 | 941 | 976 | 50,700 |
| 2022/02/17 | 997 | 1,007 | 952 | 955 | 58,600 |
| 2022/02/16 | 987 | 1,020 | 971 | 1,008 | 77,700 |
| 2022/02/15 | 955 | 997 | 945 | 972 | 60,900 |
| 2022/02/14 | 955 | 987 | 938 | 955 | 103,600 |
| 2022/02/10 | 984 | 984 | 931 | 970 | 257,300 |
| 2022/02/09 | 817 | 846 | 808 | 841 | 36,700 |
| 2022/02/08 | 815 | 816 | 801 | 802 | 40,600 |
| 2022/02/07 | 814 | 832 | 805 | 825 | 30,900 |
| 2022/02/04 | 804 | 817 | 793 | 813 | 42,200 |
| 2022/02/03 | 830 | 830 | 806 | 818 | 35,900 |
| 2022/02/02 | 812 | 833 | 810 | 830 | 26,700 |
| 2022/02/01 | 836 | 845 | 810 | 815 | 21,000 |
| 2022/01/31 | 818 | 825 | 809 | 825 | 20,000 |
| 2022/01/28 | 791 | 803 | 773 | 803 | 35,000 |
| 2022/01/27 | 862 | 862 | 792 | 792 | 59,200 |
| 2022/01/26 | 842 | 860 | 836 | 859 | 23,400 |
| 2022/01/25 | 905 | 905 | 843 | 854 | 34,300 |
| 2022/01/24 | 886 | 901 | 868 | 890 | 24,800 |
| 2022/01/21 | 872 | 896 | 864 | 893 | 25,600 |
| 2022/01/20 | 879 | 916 | 863 | 897 | 38,100 |
| 2022/01/19 | 911 | 924 | 884 | 884 | 43,400 |
| 2022/01/18 | 914 | 944 | 909 | 924 | 27,000 |
| 2022/01/17 | 954 | 954 | 912 | 919 | 33,600 |
| 2022/01/14 | 960 | 965 | 937 | 954 | 27,700 |
| 2022/01/13 | 973 | 984 | 953 | 972 | 32,200 |
| 2022/01/12 | 918 | 974 | 910 | 970 | 58,800 |
| 2022/01/11 | 946 | 948 | 914 | 918 | 68,600 |
| 2022/01/07 | 991 | 991 | 951 | 955 | 75,200 |
| 2022/01/06 | 986 | 1,012 | 971 | 976 | 99,800 |
| 2022/01/05 | 947 | 1,016 | 945 | 1,016 | 242,500 |
| 2022/01/04 | 890 | 946 | 888 | 946 | 76,300 |