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 |
|---|---|---|---|---|---|
| 2026/01/09 | 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 |
| 2025/08/07 | 1,120 | 1,127 | 1,112 | 1,118 | 123,100 |
| 2025/08/06 | 1,116 | 1,136 | 1,116 | 1,119 | 163,200 |
| 2025/08/05 | 1,120 | 1,123 | 1,114 | 1,118 | 123,300 |
| 2025/08/04 | 1,098 | 1,123 | 1,097 | 1,119 | 153,100 |
| 2025/08/01 | 1,111 | 1,121 | 1,108 | 1,120 | 154,700 |
| 2025/07/31 | 1,101 | 1,119 | 1,094 | 1,110 | 175,900 |
| 2025/07/30 | 1,097 | 1,110 | 1,091 | 1,103 | 176,200 |
| 2025/07/29 | 1,104 | 1,107 | 1,086 | 1,097 | 227,400 |
| 2025/07/28 | 1,110 | 1,135 | 1,108 | 1,117 | 304,100 |
| 2025/07/25 | 1,115 | 1,119 | 1,100 | 1,104 | 284,200 |
| 2025/07/24 | 1,094 | 1,112 | 1,087 | 1,104 | 465,900 |
| 2025/07/23 | 1,100 | 1,109 | 1,096 | 1,096 | 217,600 |
| 2025/07/22 | 1,091 | 1,106 | 1,090 | 1,092 | 237,500 |
| 2025/07/18 | 1,115 | 1,116 | 1,081 | 1,092 | 342,100 |
| 2025/07/17 | 1,104 | 1,114 | 1,098 | 1,101 | 392,200 |
| 2025/07/16 | 1,212 | 1,217 | 1,099 | 1,107 | 1,188,100 |
| 2025/07/15 | 1,100 | 1,108 | 1,086 | 1,092 | 547,900 |
| 2025/07/14 | 1,070 | 1,073 | 1,057 | 1,068 | 232,200 |
| 2025/07/11 | 1,087 | 1,093 | 1,066 | 1,073 | 199,100 |
| 2025/07/10 | 1,081 | 1,092 | 1,075 | 1,082 | 294,000 |
| 2025/07/09 | 1,085 | 1,093 | 1,076 | 1,086 | 227,800 |
| 2025/07/08 | 1,070 | 1,088 | 1,069 | 1,078 | 186,300 |
| 2025/07/07 | 1,057 | 1,079 | 1,053 | 1,068 | 265,600 |
| 2025/07/04 | 1,073 | 1,084 | 1,062 | 1,063 | 221,600 |
| 2025/07/03 | 1,077 | 1,090 | 1,056 | 1,074 | 292,900 |
| 2025/07/02 | 1,090 | 1,107 | 1,085 | 1,088 | 440,000 |
| 2025/07/01 | 1,097 | 1,108 | 1,065 | 1,096 | 562,400 |
| 2025/06/30 | 1,085 | 1,098 | 1,071 | 1,091 | 531,400 |
| 2025/06/27 | 1,060 | 1,083 | 1,059 | 1,077 | 499,200 |
| 2025/06/26 | 1,042 | 1,071 | 1,041 | 1,048 | 377,700 |
| 2025/06/25 | 1,030 | 1,047 | 1,021 | 1,045 | 323,900 |
| 2025/06/24 | 1,033 | 1,041 | 1,016 | 1,029 | 344,800 |
| 2025/06/23 | 967 | 1,030 | 959 | 1,023 | 701,700 |
| 2025/06/20 | 943 | 983 | 930 | 969 | 410,900 |
| 2025/06/19 | 941 | 949 | 940 | 942 | 89,700 |
| 2025/06/18 | 933 | 948 | 933 | 946 | 128,600 |
| 2025/06/17 | 938 | 943 | 935 | 938 | 78,200 |
| 2025/06/16 | 943 | 944 | 935 | 942 | 90,600 |
| 2025/06/13 | 940 | 942 | 922 | 934 | 241,300 |
| 2025/06/12 | 927 | 949 | 917 | 949 | 240,400 |
| 2025/06/11 | 915 | 932 | 909 | 927 | 232,600 |
| 2025/06/10 | 910 | 913 | 907 | 909 | 114,600 |
| 2025/06/09 | 900 | 912 | 897 | 910 | 153,900 |
| 2025/06/06 | 907 | 915 | 900 | 900 | 135,900 |
| 2025/06/05 | 908 | 920 | 904 | 904 | 342,500 |
| 2025/06/04 | 910 | 912 | 900 | 911 | 280,000 |
| 2025/06/03 | 931 | 931 | 907 | 916 | 414,500 |
| 2025/06/02 | 937 | 939 | 929 | 935 | 147,500 |
| 2025/05/30 | 931 | 947 | 930 | 939 | 216,900 |
| 2025/05/29 | 940 | 948 | 938 | 946 | 170,100 |
| 2025/05/28 | 935 | 949 | 935 | 939 | 190,900 |
| 2025/05/27 | 921 | 934 | 921 | 931 | 94,700 |
| 2025/05/26 | 923 | 934 | 921 | 926 | 158,600 |
| 2025/05/23 | 914 | 922 | 909 | 915 | 138,600 |
| 2025/05/22 | 903 | 917 | 903 | 914 | 99,400 |
| 2025/05/21 | 915 | 924 | 913 | 915 | 152,100 |
| 2025/05/20 | 923 | 932 | 909 | 909 | 189,900 |
| 2025/05/19 | 914 | 919 | 900 | 918 | 293,400 |
| 2025/05/16 | 919 | 932 | 914 | 928 | 132,100 |
| 2025/05/15 | 910 | 921 | 909 | 917 | 91,300 |
| 2025/05/14 | 921 | 924 | 911 | 920 | 126,400 |
| 2025/05/13 | 920 | 931 | 914 | 924 | 217,000 |
| 2025/05/12 | 911 | 917 | 896 | 914 | 177,100 |
| 2025/05/09 | 894 | 905 | 890 | 903 | 208,100 |
| 2025/05/08 | 900 | 900 | 882 | 888 | 182,100 |
| 2025/05/07 | 890 | 898 | 883 | 894 | 163,800 |
| 2025/05/02 | 885 | 890 | 875 | 885 | 139,600 |
| 2025/05/01 | 880 | 888 | 875 | 883 | 186,700 |
| 2025/04/30 | 895 | 900 | 879 | 884 | 181,000 |
| 2025/04/28 | 888 | 903 | 885 | 897 | 232,000 |
| 2025/04/25 | 874 | 893 | 872 | 883 | 178,800 |
| 2025/04/24 | 875 | 883 | 870 | 873 | 99,700 |
| 2025/04/23 | 869 | 873 | 865 | 873 | 147,800 |
| 2025/04/22 | 869 | 869 | 852 | 858 | 171,000 |
| 2025/04/21 | 877 | 881 | 858 | 861 | 180,100 |
| 2025/04/18 | 880 | 904 | 876 | 889 | 230,000 |
| 2025/04/17 | 865 | 879 | 860 | 877 | 238,700 |
| 2025/04/16 | 852 | 877 | 852 | 876 | 357,600 |
| 2025/04/15 | 900 | 902 | 858 | 859 | 765,600 |
| 2025/04/14 | 900 | 938 | 895 | 923 | 445,700 |
| 2025/04/11 | 849 | 892 | 844 | 888 | 264,100 |
| 2025/04/10 | 907 | 907 | 889 | 901 | 280,800 |
| 2025/04/09 | 849 | 855 | 818 | 834 | 439,100 |
| 2025/04/08 | 861 | 890 | 861 | 864 | 485,500 |
| 2025/04/07 | 798 | 830 | 785 | 811 | 542,400 |
| 2025/04/04 | 930 | 934 | 873 | 886 | 498,500 |
| 2025/04/03 | 956 | 967 | 948 | 956 | 287,800 |
| 2025/04/02 | 995 | 1,000 | 980 | 992 | 266,100 |
| 2025/04/01 | 1,013 | 1,018 | 996 | 999 | 147,300 |
| 2025/03/31 | 1,001 | 1,012 | 995 | 1,006 | 252,600 |
| 2025/03/28 | 1,023 | 1,030 | 1,013 | 1,021 | 182,700 |
| 2025/03/27 | 1,004 | 1,037 | 1,001 | 1,021 | 344,500 |
| 2025/03/26 | 1,008 | 1,013 | 1,004 | 1,012 | 161,200 |
| 2025/03/25 | 1,001 | 1,008 | 997 | 1,006 | 199,400 |
| 2025/03/24 | 1,003 | 1,005 | 991 | 993 | 178,900 |
| 2025/03/21 | 998 | 1,004 | 992 | 997 | 233,100 |
| 2025/03/19 | 985 | 1,003 | 978 | 1,003 | 245,000 |
| 2025/03/18 | 975 | 988 | 971 | 983 | 230,100 |