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

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
2026/06/12 1,450 1,489 1,438 1,472 357,400
2026/06/11 1,416 1,451 1,397 1,445 251,500
2026/06/10 1,400 1,466 1,398 1,435 349,200
2026/06/09 1,390 1,416 1,377 1,409 294,800
2026/06/08 1,394 1,399 1,371 1,390 307,700
2026/06/05 1,400 1,415 1,391 1,407 192,900
2026/06/04 1,399 1,401 1,365 1,390 361,000
2026/06/03 1,459 1,459 1,413 1,422 323,900
2026/06/02 1,407 1,474 1,377 1,466 313,500
2026/06/01 1,395 1,440 1,383 1,433 346,600
2026/05/29 1,395 1,442 1,379 1,408 374,700
2026/05/28 1,332 1,390 1,302 1,383 421,900
2026/05/27 1,314 1,333 1,311 1,328 214,300
2026/05/26 1,315 1,341 1,314 1,314 242,500
2026/05/25 1,300 1,302 1,277 1,302 188,600
2026/05/22 1,278 1,296 1,274 1,292 230,800
2026/05/21 1,270 1,284 1,263 1,279 171,700
2026/05/20 1,278 1,293 1,252 1,254 267,800
2026/05/19 1,267 1,285 1,260 1,271 236,200
2026/05/18 1,270 1,274 1,253 1,264 240,100
2026/05/15 1,257 1,268 1,240 1,259 233,100
2026/05/14 1,263 1,295 1,260 1,267 271,300
2026/05/13 1,251 1,274 1,248 1,268 120,400
2026/05/12 1,245 1,279 1,245 1,253 246,200
2026/05/11 1,278 1,290 1,241 1,253 173,800
2026/05/08 1,273 1,299 1,240 1,284 330,700
2026/05/07 1,272 1,280 1,235 1,258 281,500
2026/05/01 1,242 1,269 1,242 1,267 235,200
2026/04/30 1,224 1,262 1,214 1,246 430,900
2026/04/28 1,217 1,245 1,213 1,242 485,100
2026/04/27 1,160 1,218 1,153 1,213 492,900
2026/04/24 1,166 1,173 1,134 1,155 512,200
2026/04/23 1,180 1,184 1,167 1,176 282,600
2026/04/22 1,167 1,190 1,163 1,183 313,100
2026/04/21 1,200 1,206 1,173 1,180 333,900
2026/04/20 1,187 1,197 1,180 1,193 344,700
2026/04/17 1,195 1,201 1,176 1,190 505,600
2026/04/16 1,168 1,189 1,153 1,170 746,600
2026/04/15 1,211 1,214 1,145 1,157 1,548,700
2026/04/14 1,300 1,309 1,269 1,271 410,500
2026/04/13 1,275 1,292 1,270 1,277 287,700
2026/04/10 1,300 1,312 1,281 1,282 261,500
2026/04/09 1,336 1,345 1,304 1,305 196,200
2026/04/08 1,328 1,341 1,320 1,333 311,800
2026/04/07 1,308 1,340 1,304 1,309 170,500
2026/04/06 1,288 1,309 1,288 1,297 188,300
2026/04/03 1,280 1,299 1,279 1,288 155,600
2026/03/27 1,263 1,284 1,263 1,274 170,500
2026/03/26 1,306 1,307 1,266 1,280 157,600
2026/03/25 1,279 1,310 1,279 1,301 410,700
2026/03/24 1,260 1,266 1,230 1,263 339,800
2026/03/23 1,254 1,273 1,211 1,215 284,600
2026/03/19 1,308 1,323 1,287 1,289 199,800
2026/03/18 1,329 1,341 1,314 1,334 215,600
2026/03/17 1,332 1,342 1,311 1,323 96,200
2026/03/16 1,339 1,339 1,316 1,332 272,100
2026/03/13 1,358 1,368 1,330 1,333 283,500
2026/03/12 1,387 1,396 1,350 1,369 231,800
2026/03/11 1,380 1,404 1,378 1,400 324,600
2026/03/10 1,357 1,395 1,347 1,385 273,200
2026/03/09 1,299 1,338 1,292 1,333 263,800
2026/03/06 1,326 1,384 1,319 1,384 341,600
2026/03/05 1,332 1,348 1,318 1,334 258,600
2026/03/04 1,305 1,319 1,273 1,286 483,100
2026/03/03 1,371 1,380 1,318 1,319 411,900
2026/03/02 1,407 1,415 1,381 1,389 259,500
2026/02/27 1,405 1,455 1,405 1,437 281,300
2026/02/26 1,353 1,409 1,342 1,391 395,300
2026/02/25 1,355 1,394 1,349 1,370 452,300
2026/02/24 1,352 1,355 1,325 1,355 240,600
2026/02/20 1,373 1,380 1,348 1,354 389,200
2026/02/19 1,371 1,387 1,364 1,375 203,100
2026/02/18 1,380 1,397 1,370 1,378 304,700
2026/02/17 1,363 1,391 1,356 1,377 527,300
2026/02/16 1,388 1,394 1,360 1,378 344,400
2026/02/13 1,429 1,446 1,398 1,408 304,300
2026/02/12 1,460 1,470 1,426 1,435 409,700
2026/02/10 1,453 1,492 1,452 1,476 333,300
2026/02/09 1,518 1,518 1,463 1,470 732,400
2026/02/06 1,486 1,513 1,479 1,488 509,700
2026/02/05 1,540 1,546 1,495 1,497 280,600
2026/02/04 1,530 1,557 1,508 1,532 625,000
2026/02/03 1,502 1,523 1,487 1,510 274,300
2026/02/02 1,490 1,527 1,459 1,472 513,600
2026/01/30 1,430 1,466 1,421 1,458 301,600
2026/01/29 1,391 1,435 1,344 1,430 629,900
2026/01/28 1,417 1,425 1,366 1,379 740,400
2026/01/27 1,454 1,480 1,428 1,428 426,900
2026/01/26 1,489 1,499 1,453 1,453 352,700
2026/01/23 1,453 1,535 1,450 1,529 439,400
2026/01/22 1,450 1,464 1,430 1,453 416,000
2026/01/21 1,398 1,468 1,377 1,450 600,000
2026/01/20 1,418 1,425 1,373 1,410 490,100
2026/01/19 1,481 1,489 1,399 1,429 839,300
2026/01/16 1,580 1,619 1,475 1,476 1,289,400
2026/01/15 1,560 1,580 1,560 1,580 1,383,800
2026/01/14 1,267 1,315 1,264 1,280 400,200
2026/01/13 1,280 1,280 1,253 1,258 232,500
2026/01/09 1,279 1,279 1,255 1,264 165,400
2026/01/08 1,254 1,276 1,253 1,255 239,200
2026/01/07 1,260 1,272 1,244 1,260 411,200
2026/01/06 1,220 1,291 1,215 1,263 500,800
2026/01/05 1,202 1,211 1,183 1,195 254,200
2025/12/30 1,205 1,220 1,198 1,202 306,300
2025/12/29 1,185 1,216 1,182 1,216 249,000
2025/12/26 1,175 1,185 1,173 1,185 90,200
2025/12/25 1,164 1,173 1,162 1,173 101,400
2025/12/24 1,163 1,171 1,151 1,162 134,300
2025/12/23 1,160 1,170 1,158 1,169 110,100
2025/12/22 1,169 1,172 1,149 1,164 168,000
2025/12/19 1,149 1,162 1,142 1,159 152,800
2025/12/18 1,134 1,148 1,125 1,146 101,800
2025/12/17 1,137 1,139 1,125 1,129 97,500
2025/12/16 1,135 1,141 1,129 1,137 109,500
2025/12/15 1,109 1,141 1,108 1,141 99,100
2025/12/12 1,127 1,136 1,114 1,116 100,900
2025/12/11 1,136 1,137 1,114 1,121 125,400
2025/12/10 1,130 1,138 1,127 1,134 94,700
2025/12/09 1,136 1,136 1,118 1,130 114,200
2025/12/08 1,120 1,140 1,119 1,136 112,100
2025/12/05 1,125 1,130 1,115 1,120 116,600
2025/12/04 1,120 1,128 1,117 1,128 77,700
2025/12/03 1,112 1,118 1,103 1,113 111,600
2025/12/02 1,125 1,126 1,107 1,110 134,200
2025/12/01 1,155 1,159 1,125 1,130 164,600
2025/11/28 1,136 1,152 1,136 1,150 142,600
2025/11/27 1,140 1,148 1,134 1,138 96,300
2025/11/26 1,145 1,155 1,133 1,137 109,700
2025/11/25 1,173 1,180 1,147 1,152 153,700
2025/11/21 1,142 1,165 1,133 1,165 123,200
2025/11/20 1,131 1,149 1,126 1,149 87,000
2025/11/19 1,126 1,127 1,110 1,121 104,900
2025/11/18 1,141 1,141 1,123 1,123 106,200
2025/11/17 1,146 1,153 1,132 1,141 109,600
2025/11/14 1,155 1,166 1,146 1,151 139,800
2025/11/13 1,148 1,160 1,145 1,151 76,600
2025/11/12 1,143 1,161 1,139 1,152 152,300
2025/11/11 1,135 1,148 1,120 1,144 98,600
2025/11/10 1,120 1,131 1,116 1,126 89,600
2025/11/07 1,102 1,116 1,102 1,115 108,300
2025/11/06 1,130 1,130 1,110 1,110 114,300
2025/11/05 1,126 1,130 1,095 1,121 220,600
2025/11/04 1,156 1,158 1,135 1,135 187,400
2025/10/31 1,159 1,162 1,145 1,161 135,800
2025/10/30 1,154 1,165 1,151 1,157 234,800
2025/10/29 1,175 1,183 1,159 1,161 164,000
2025/10/28 1,219 1,219 1,171 1,171 280,600
2025/10/27 1,226 1,228 1,202 1,207 209,400
2025/10/24 1,200 1,208 1,194 1,196 174,600
2025/10/23 1,209 1,216 1,201 1,201 169,100
2025/10/22 1,173 1,213 1,173 1,205 233,300
2025/10/21 1,165 1,181 1,157 1,170 311,500
2025/10/20 1,181 1,191 1,163 1,174 346,600
2025/10/17 1,200 1,210 1,176 1,176 316,300
2025/10/16 1,101 1,221 1,099 1,211 878,700
2025/10/15 1,137 1,144 1,123 1,141 500,000
2025/10/14 1,086 1,097 1,076 1,085 246,900
2025/10/10 1,097 1,106 1,088 1,096 176,500
2025/10/09 1,101 1,112 1,099 1,112 129,000
2025/10/08 1,115 1,118 1,102 1,105 120,200
2025/10/07 1,109 1,117 1,105 1,115 92,500
2025/10/06 1,109 1,116 1,100 1,110 139,500
2025/10/03 1,065 1,093 1,065 1,091 223,400
2025/10/02 1,077 1,085 1,052 1,061 320,500
2025/10/01 1,109 1,109 1,072 1,077 390,400
2025/09/30 1,131 1,139 1,112 1,116 279,600
2025/09/29 1,140 1,153 1,131 1,133 310,500
2025/09/26 1,133 1,140 1,133 1,138 69,900
2025/09/25 1,138 1,143 1,130 1,138 127,400
2025/09/24 1,147 1,155 1,141 1,145 163,900
2025/09/22 1,150 1,154 1,138 1,152 160,200
2025/09/19 1,156 1,159 1,129 1,146 243,700
2025/09/18 1,170 1,171 1,154 1,156 146,700
2025/09/17 1,177 1,177 1,163 1,170 147,800
2025/09/16 1,166 1,181 1,161 1,178 289,600
2025/09/12 1,159 1,159 1,145 1,148 85,800
2025/09/11 1,160 1,162 1,146 1,147 101,800
2025/09/10 1,153 1,159 1,149 1,159 87,100
2025/09/09 1,151 1,164 1,149 1,153 105,200
2025/09/08 1,164 1,168 1,149 1,149 125,000
2025/09/05 1,153 1,158 1,150 1,154 122,800
2025/09/04 1,152 1,160 1,144 1,153 192,300
2025/09/03 1,142 1,157 1,141 1,156 232,100
2025/09/02 1,140 1,140 1,129 1,137 219,600
2025/09/01 1,135 1,142 1,113 1,123 242,900
2025/08/29 1,123 1,147 1,121 1,138 274,200
2025/08/28 1,122 1,126 1,113 1,125 150,300
2025/08/27 1,128 1,131 1,109 1,122 230,300
2025/08/26 1,104 1,118 1,103 1,113 319,100
2025/08/25 1,112 1,124 1,103 1,115 310,100
2025/08/22 1,119 1,122 1,104 1,104 309,800
2025/08/21 1,115 1,118 1,107 1,111 241,200
2025/08/20 1,137 1,137 1,116 1,120 148,900
2025/08/19 1,125 1,139 1,121 1,137 235,900
2025/08/18 1,113 1,128 1,111 1,125 249,900
2025/08/15 1,122 1,124 1,108 1,111 192,800
2025/08/14 1,113 1,125 1,109 1,125 257,700
2025/08/13 1,110 1,120 1,101 1,118 145,700
2025/08/12 1,106 1,119 1,096 1,108 238,500
2025/08/08 1,113 1,115 1,101 1,106 144,800

このページの先頭へ