ベクトル(6058)の株価時系列情報
ベクトル(6058)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 |
|---|---|---|---|---|---|
| 2024/11/08 | 966 | 976 | 960 | 963 | 161,700 |
| 2024/11/07 | 957 | 968 | 948 | 966 | 224,600 |
| 2024/11/06 | 938 | 957 | 936 | 948 | 147,900 |
| 2024/11/05 | 939 | 953 | 932 | 953 | 152,600 |
| 2024/11/01 | 936 | 950 | 936 | 942 | 132,800 |
| 2024/10/31 | 958 | 963 | 952 | 959 | 110,500 |
| 2024/10/30 | 970 | 971 | 955 | 961 | 431,300 |
| 2024/10/29 | 949 | 970 | 943 | 967 | 247,000 |
| 2024/10/28 | 910 | 953 | 905 | 951 | 382,000 |
| 2024/10/25 | 903 | 903 | 891 | 899 | 210,900 |
| 2024/10/24 | 900 | 907 | 894 | 905 | 293,400 |
| 2024/10/23 | 947 | 947 | 928 | 929 | 152,000 |
| 2024/10/22 | 962 | 965 | 946 | 951 | 217,300 |
| 2024/10/21 | 951 | 975 | 948 | 966 | 238,800 |
| 2024/10/18 | 949 | 951 | 934 | 950 | 397,400 |
| 2024/10/17 | 946 | 976 | 942 | 974 | 306,600 |
| 2024/10/16 | 932 | 963 | 926 | 952 | 537,400 |
| 2024/10/15 | 918 | 926 | 913 | 917 | 215,800 |
| 2024/10/11 | 915 | 922 | 911 | 912 | 185,800 |
| 2024/10/10 | 929 | 931 | 911 | 912 | 144,900 |
| 2024/10/09 | 928 | 940 | 917 | 928 | 197,600 |
| 2024/10/08 | 920 | 925 | 911 | 913 | 184,500 |
| 2024/10/07 | 943 | 943 | 933 | 937 | 168,900 |
| 2024/10/04 | 922 | 934 | 919 | 923 | 96,000 |
| 2024/10/03 | 933 | 933 | 920 | 923 | 155,100 |
| 2024/10/02 | 915 | 919 | 905 | 906 | 162,000 |
| 2024/10/01 | 923 | 925 | 913 | 923 | 151,900 |
| 2024/09/30 | 916 | 931 | 915 | 915 | 226,700 |
| 2024/09/27 | 946 | 955 | 942 | 951 | 162,400 |
| 2024/09/26 | 931 | 943 | 926 | 943 | 160,300 |
| 2024/09/25 | 926 | 935 | 920 | 931 | 125,600 |
| 2024/09/24 | 942 | 943 | 927 | 928 | 142,600 |
| 2024/09/20 | 936 | 947 | 934 | 942 | 213,400 |
| 2024/09/19 | 929 | 933 | 923 | 928 | 162,300 |
| 2024/09/18 | 914 | 927 | 910 | 914 | 127,500 |
| 2024/09/17 | 901 | 917 | 899 | 905 | 177,700 |
| 2024/09/13 | 911 | 911 | 897 | 899 | 229,200 |
| 2024/09/12 | 912 | 918 | 903 | 915 | 267,600 |
| 2024/09/11 | 905 | 921 | 893 | 897 | 247,200 |
| 2024/09/10 | 902 | 925 | 900 | 916 | 264,400 |
| 2024/09/09 | 860 | 896 | 859 | 890 | 354,100 |
| 2024/09/06 | 908 | 912 | 884 | 893 | 359,300 |
| 2024/09/05 | 897 | 918 | 895 | 909 | 253,800 |
| 2024/09/04 | 915 | 929 | 910 | 910 | 422,400 |
| 2024/09/03 | 943 | 961 | 942 | 945 | 138,100 |
| 2024/09/02 | 958 | 960 | 941 | 950 | 167,500 |
| 2024/08/30 | 940 | 951 | 929 | 943 | 1,143,000 |
| 2024/08/29 | 948 | 949 | 931 | 939 | 146,300 |
| 2024/08/28 | 931 | 949 | 930 | 946 | 266,200 |
| 2024/08/27 | 929 | 943 | 927 | 941 | 194,900 |
| 2024/08/26 | 929 | 937 | 924 | 928 | 289,100 |
| 2024/08/23 | 929 | 933 | 919 | 927 | 417,700 |
| 2024/08/22 | 934 | 937 | 922 | 934 | 536,200 |
| 2024/08/21 | 924 | 939 | 920 | 939 | 158,200 |
| 2024/08/20 | 923 | 946 | 923 | 930 | 254,200 |
| 2024/08/19 | 927 | 933 | 917 | 917 | 202,100 |
| 2024/08/16 | 919 | 927 | 908 | 927 | 293,200 |
| 2024/08/15 | 890 | 914 | 884 | 904 | 199,300 |
| 2024/08/14 | 896 | 906 | 881 | 895 | 431,100 |
| 2024/08/13 | 878 | 890 | 873 | 887 | 234,000 |
| 2024/08/09 | 869 | 874 | 852 | 872 | 370,800 |
| 2024/08/08 | 863 | 881 | 852 | 854 | 460,200 |
| 2024/08/07 | 860 | 895 | 844 | 878 | 410,700 |
| 2024/08/06 | 831 | 890 | 831 | 875 | 747,800 |
| 2024/08/05 | 850 | 868 | 760 | 777 | 871,900 |
| 2024/08/02 | 970 | 970 | 909 | 910 | 603,900 |
| 2024/08/01 | 1,000 | 1,002 | 976 | 1,000 | 689,700 |
| 2024/07/31 | 978 | 988 | 965 | 988 | 574,500 |
| 2024/07/30 | 1,014 | 1,016 | 984 | 988 | 598,200 |
| 2024/07/29 | 1,008 | 1,025 | 1,000 | 1,020 | 278,000 |
| 2024/07/26 | 1,001 | 1,009 | 993 | 994 | 310,000 |
| 2024/07/25 | 1,011 | 1,018 | 1,000 | 1,000 | 330,200 |
| 2024/07/24 | 1,040 | 1,048 | 1,017 | 1,018 | 367,000 |
| 2024/07/23 | 1,025 | 1,047 | 1,022 | 1,029 | 470,900 |
| 2024/07/22 | 1,040 | 1,049 | 1,021 | 1,025 | 863,700 |
| 2024/07/19 | 1,076 | 1,076 | 1,051 | 1,053 | 769,800 |
| 2024/07/18 | 1,072 | 1,087 | 1,071 | 1,072 | 480,600 |
| 2024/07/17 | 1,076 | 1,086 | 1,067 | 1,079 | 918,400 |
| 2024/07/16 | 1,101 | 1,111 | 1,070 | 1,072 | 1,888,200 |
| 2024/07/12 | 1,182 | 1,230 | 1,181 | 1,221 | 458,000 |
| 2024/07/11 | 1,179 | 1,185 | 1,164 | 1,177 | 195,600 |
| 2024/07/10 | 1,210 | 1,211 | 1,160 | 1,174 | 409,900 |
| 2024/07/09 | 1,202 | 1,224 | 1,202 | 1,213 | 285,000 |
| 2024/07/08 | 1,193 | 1,211 | 1,191 | 1,192 | 269,000 |
| 2024/07/05 | 1,196 | 1,200 | 1,182 | 1,192 | 171,300 |
| 2024/07/04 | 1,198 | 1,211 | 1,190 | 1,199 | 174,700 |
| 2024/07/03 | 1,204 | 1,208 | 1,197 | 1,198 | 128,300 |
| 2024/07/02 | 1,200 | 1,217 | 1,197 | 1,209 | 127,600 |
| 2024/07/01 | 1,225 | 1,235 | 1,205 | 1,205 | 131,000 |
| 2024/06/28 | 1,246 | 1,246 | 1,224 | 1,225 | 106,400 |
| 2024/06/27 | 1,245 | 1,253 | 1,244 | 1,246 | 89,700 |
| 2024/06/26 | 1,230 | 1,245 | 1,229 | 1,245 | 99,900 |
| 2024/06/25 | 1,232 | 1,249 | 1,229 | 1,238 | 130,800 |
| 2024/06/24 | 1,212 | 1,235 | 1,212 | 1,232 | 190,200 |
| 2024/06/21 | 1,211 | 1,222 | 1,204 | 1,204 | 168,900 |
| 2024/06/20 | 1,216 | 1,233 | 1,210 | 1,215 | 138,100 |
| 2024/06/19 | 1,222 | 1,233 | 1,211 | 1,216 | 86,000 |
| 2024/06/18 | 1,230 | 1,243 | 1,221 | 1,224 | 97,600 |
| 2024/06/17 | 1,246 | 1,246 | 1,226 | 1,239 | 156,800 |
| 2024/06/14 | 1,234 | 1,261 | 1,222 | 1,250 | 252,200 |
| 2024/06/13 | 1,280 | 1,281 | 1,260 | 1,261 | 219,800 |
| 2024/06/12 | 1,291 | 1,300 | 1,271 | 1,281 | 180,200 |
| 2024/06/11 | 1,300 | 1,302 | 1,283 | 1,286 | 166,500 |
| 2024/06/10 | 1,299 | 1,310 | 1,290 | 1,292 | 178,800 |
| 2024/06/07 | 1,307 | 1,323 | 1,297 | 1,308 | 133,500 |
| 2024/06/06 | 1,313 | 1,313 | 1,288 | 1,300 | 261,000 |
| 2024/06/05 | 1,330 | 1,335 | 1,310 | 1,313 | 129,000 |
| 2024/06/04 | 1,307 | 1,331 | 1,307 | 1,325 | 144,300 |
| 2024/06/03 | 1,319 | 1,325 | 1,303 | 1,313 | 110,100 |
| 2024/05/31 | 1,287 | 1,310 | 1,285 | 1,308 | 129,200 |
| 2024/05/30 | 1,280 | 1,291 | 1,262 | 1,281 | 172,600 |
| 2024/05/29 | 1,320 | 1,320 | 1,289 | 1,289 | 180,200 |
| 2024/05/28 | 1,333 | 1,348 | 1,323 | 1,328 | 145,900 |
| 2024/05/27 | 1,324 | 1,342 | 1,319 | 1,339 | 241,900 |
| 2024/05/24 | 1,289 | 1,309 | 1,287 | 1,294 | 133,300 |
| 2024/05/23 | 1,290 | 1,327 | 1,280 | 1,312 | 160,600 |
| 2024/05/22 | 1,345 | 1,352 | 1,298 | 1,300 | 289,800 |
| 2024/05/21 | 1,373 | 1,405 | 1,371 | 1,371 | 395,000 |
| 2024/05/20 | 1,365 | 1,366 | 1,342 | 1,355 | 223,200 |
| 2024/05/17 | 1,330 | 1,351 | 1,324 | 1,347 | 225,500 |
| 2024/05/16 | 1,331 | 1,363 | 1,331 | 1,339 | 281,900 |
| 2024/05/15 | 1,339 | 1,343 | 1,314 | 1,318 | 220,500 |
| 2024/05/14 | 1,314 | 1,332 | 1,294 | 1,332 | 335,200 |
| 2024/05/13 | 1,301 | 1,318 | 1,288 | 1,297 | 298,700 |
| 2024/05/10 | 1,317 | 1,334 | 1,298 | 1,325 | 244,700 |
| 2024/05/09 | 1,318 | 1,318 | 1,299 | 1,299 | 183,800 |
| 2024/05/08 | 1,310 | 1,340 | 1,302 | 1,305 | 246,000 |
| 2024/05/07 | 1,309 | 1,312 | 1,293 | 1,311 | 198,300 |
| 2024/05/02 | 1,285 | 1,294 | 1,277 | 1,280 | 201,900 |
| 2024/05/01 | 1,301 | 1,330 | 1,298 | 1,298 | 251,800 |
| 2024/04/30 | 1,352 | 1,354 | 1,330 | 1,331 | 334,500 |
| 2024/04/26 | 1,301 | 1,328 | 1,297 | 1,322 | 344,000 |
| 2024/04/25 | 1,300 | 1,312 | 1,276 | 1,300 | 460,900 |
| 2024/04/24 | 1,266 | 1,328 | 1,257 | 1,322 | 458,500 |
| 2024/04/23 | 1,251 | 1,280 | 1,239 | 1,264 | 331,900 |
| 2024/04/22 | 1,216 | 1,254 | 1,191 | 1,244 | 525,900 |
| 2024/04/19 | 1,272 | 1,277 | 1,216 | 1,216 | 744,300 |
| 2024/04/18 | 1,266 | 1,301 | 1,242 | 1,285 | 456,900 |
| 2024/04/17 | 1,342 | 1,349 | 1,268 | 1,279 | 725,900 |
| 2024/04/16 | 1,330 | 1,397 | 1,322 | 1,366 | 1,270,000 |
| 2024/04/15 | 1,250 | 1,333 | 1,229 | 1,313 | 1,614,000 |
| 2024/04/12 | 1,143 | 1,153 | 1,138 | 1,147 | 363,000 |
| 2024/04/11 | 1,135 | 1,148 | 1,132 | 1,143 | 132,400 |
| 2024/04/10 | 1,160 | 1,168 | 1,147 | 1,152 | 157,800 |
| 2024/04/09 | 1,133 | 1,157 | 1,133 | 1,153 | 196,400 |
| 2024/04/08 | 1,148 | 1,151 | 1,128 | 1,138 | 173,100 |
| 2024/04/05 | 1,128 | 1,151 | 1,126 | 1,138 | 210,700 |
| 2024/04/04 | 1,153 | 1,158 | 1,141 | 1,145 | 290,300 |
| 2024/04/03 | 1,156 | 1,172 | 1,150 | 1,153 | 175,400 |
| 2024/04/02 | 1,185 | 1,185 | 1,156 | 1,162 | 160,700 |
| 2024/04/01 | 1,190 | 1,206 | 1,178 | 1,192 | 163,200 |
| 2024/03/29 | 1,170 | 1,177 | 1,155 | 1,172 | 129,900 |
| 2024/03/28 | 1,178 | 1,187 | 1,167 | 1,170 | 109,200 |
| 2024/03/27 | 1,173 | 1,194 | 1,167 | 1,185 | 160,400 |
| 2024/03/26 | 1,169 | 1,181 | 1,165 | 1,172 | 97,000 |
| 2024/03/25 | 1,170 | 1,196 | 1,170 | 1,171 | 140,100 |
| 2024/03/22 | 1,180 | 1,186 | 1,167 | 1,174 | 95,900 |
| 2024/03/21 | 1,185 | 1,202 | 1,180 | 1,180 | 193,900 |
| 2024/03/19 | 1,148 | 1,183 | 1,142 | 1,183 | 255,600 |
| 2024/03/18 | 1,129 | 1,148 | 1,119 | 1,145 | 316,000 |
| 2024/03/15 | 1,143 | 1,149 | 1,112 | 1,119 | 288,700 |
| 2024/03/14 | 1,128 | 1,160 | 1,123 | 1,149 | 137,600 |
| 2024/03/13 | 1,138 | 1,141 | 1,119 | 1,126 | 228,700 |
| 2024/03/12 | 1,143 | 1,156 | 1,108 | 1,130 | 626,800 |
| 2024/03/11 | 1,161 | 1,168 | 1,140 | 1,155 | 204,600 |
| 2024/03/08 | 1,145 | 1,179 | 1,142 | 1,170 | 243,700 |
| 2024/03/07 | 1,178 | 1,178 | 1,152 | 1,158 | 153,300 |
| 2024/03/06 | 1,161 | 1,188 | 1,151 | 1,175 | 196,900 |
| 2024/03/05 | 1,166 | 1,169 | 1,148 | 1,164 | 148,900 |
| 2024/03/04 | 1,195 | 1,204 | 1,176 | 1,183 | 223,100 |
| 2024/03/01 | 1,233 | 1,233 | 1,201 | 1,205 | 168,900 |
| 2024/02/29 | 1,221 | 1,233 | 1,200 | 1,224 | 216,400 |
| 2024/02/28 | 1,208 | 1,230 | 1,207 | 1,221 | 229,600 |
| 2024/02/27 | 1,225 | 1,235 | 1,217 | 1,233 | 460,400 |
| 2024/02/26 | 1,219 | 1,245 | 1,212 | 1,231 | 232,300 |
| 2024/02/22 | 1,253 | 1,253 | 1,222 | 1,229 | 186,200 |
| 2024/02/21 | 1,251 | 1,256 | 1,228 | 1,231 | 185,600 |
| 2024/02/20 | 1,250 | 1,262 | 1,249 | 1,256 | 215,500 |
| 2024/02/19 | 1,223 | 1,244 | 1,213 | 1,240 | 226,300 |
| 2024/02/16 | 1,192 | 1,231 | 1,190 | 1,224 | 262,500 |
| 2024/02/15 | 1,210 | 1,215 | 1,185 | 1,185 | 225,500 |
| 2024/02/14 | 1,187 | 1,210 | 1,184 | 1,201 | 225,700 |
| 2024/02/13 | 1,205 | 1,222 | 1,202 | 1,207 | 240,200 |
| 2024/02/09 | 1,195 | 1,217 | 1,193 | 1,193 | 251,700 |
| 2024/02/08 | 1,181 | 1,191 | 1,172 | 1,188 | 213,900 |
| 2024/02/07 | 1,182 | 1,200 | 1,177 | 1,185 | 188,600 |
| 2024/02/06 | 1,189 | 1,197 | 1,178 | 1,182 | 176,500 |
| 2024/02/05 | 1,192 | 1,208 | 1,185 | 1,195 | 175,800 |
| 2024/02/02 | 1,178 | 1,208 | 1,178 | 1,189 | 255,200 |
| 2024/02/01 | 1,197 | 1,197 | 1,171 | 1,171 | 241,700 |
| 2024/01/31 | 1,203 | 1,203 | 1,177 | 1,195 | 442,600 |
| 2024/01/30 | 1,241 | 1,241 | 1,206 | 1,219 | 443,900 |
| 2024/01/29 | 1,213 | 1,241 | 1,205 | 1,237 | 437,400 |
| 2024/01/26 | 1,199 | 1,218 | 1,177 | 1,200 | 326,300 |
| 2024/01/25 | 1,190 | 1,213 | 1,187 | 1,198 | 283,900 |
| 2024/01/24 | 1,215 | 1,234 | 1,187 | 1,195 | 525,700 |
| 2024/01/23 | 1,197 | 1,208 | 1,181 | 1,188 | 339,900 |
| 2024/01/22 | 1,153 | 1,186 | 1,132 | 1,186 | 318,400 |
| 2024/01/19 | 1,120 | 1,153 | 1,119 | 1,151 | 378,500 |
| 2024/01/18 | 1,102 | 1,118 | 1,102 | 1,111 | 234,900 |
| 2024/01/17 | 1,148 | 1,148 | 1,102 | 1,102 | 437,700 |
| 2024/01/16 | 1,156 | 1,165 | 1,125 | 1,148 | 286,200 |
| 2024/01/15 | 1,100 | 1,158 | 1,071 | 1,156 | 910,900 |
| 2024/01/12 | 1,165 | 1,178 | 1,148 | 1,176 | 405,000 |
| 2024/01/11 | 1,166 | 1,166 | 1,147 | 1,147 | 181,500 |
| 2024/01/10 | 1,146 | 1,166 | 1,135 | 1,161 | 223,500 |
| 2024/01/09 | 1,121 | 1,155 | 1,121 | 1,147 | 360,400 |
| 2024/01/05 | 1,145 | 1,145 | 1,095 | 1,095 | 436,000 |
| 2024/01/04 | 1,130 | 1,156 | 1,112 | 1,153 | 217,800 |