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 |
|---|---|---|---|---|---|
| 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 |
| 2025/03/17 | 970 | 975 | 953 | 969 | 516,500 |
| 2025/03/14 | 951 | 960 | 949 | 957 | 150,800 |
| 2025/03/13 | 956 | 965 | 950 | 959 | 182,200 |
| 2025/03/12 | 926 | 957 | 924 | 950 | 255,200 |
| 2025/03/11 | 925 | 937 | 916 | 933 | 159,300 |
| 2025/03/10 | 936 | 939 | 927 | 934 | 183,700 |
| 2025/03/07 | 926 | 933 | 917 | 931 | 196,500 |
| 2025/03/06 | 930 | 938 | 924 | 938 | 112,000 |
| 2025/03/05 | 922 | 936 | 912 | 925 | 241,800 |
| 2025/03/04 | 915 | 918 | 895 | 916 | 271,800 |
| 2025/03/03 | 932 | 934 | 919 | 925 | 207,800 |
| 2025/02/28 | 921 | 927 | 911 | 920 | 185,000 |
| 2025/02/27 | 913 | 936 | 913 | 936 | 268,000 |
| 2025/02/26 | 953 | 957 | 935 | 943 | 732,400 |
| 2025/02/25 | 950 | 966 | 947 | 963 | 377,800 |
| 2025/02/21 | 963 | 976 | 957 | 969 | 515,100 |
| 2025/02/20 | 997 | 999 | 973 | 975 | 475,900 |
| 2025/02/19 | 1,003 | 1,004 | 995 | 1,000 | 288,600 |
| 2025/02/18 | 984 | 1,005 | 978 | 1,005 | 467,000 |
| 2025/02/17 | 990 | 1,012 | 987 | 989 | 506,300 |
| 2025/02/14 | 1,013 | 1,013 | 990 | 990 | 235,000 |
| 2025/02/13 | 998 | 1,010 | 994 | 1,010 | 191,600 |
| 2025/02/12 | 1,007 | 1,015 | 998 | 1,001 | 204,800 |
| 2025/02/10 | 1,001 | 1,007 | 993 | 1,000 | 203,400 |
| 2025/02/07 | 1,020 | 1,022 | 1,004 | 1,004 | 269,700 |
| 2025/02/06 | 1,027 | 1,030 | 1,019 | 1,027 | 281,500 |
| 2025/02/05 | 1,030 | 1,038 | 1,018 | 1,038 | 234,700 |
| 2025/02/04 | 1,035 | 1,043 | 1,023 | 1,031 | 281,400 |
| 2025/02/03 | 1,045 | 1,045 | 1,030 | 1,030 | 196,100 |
| 2025/01/31 | 1,055 | 1,056 | 1,040 | 1,045 | 111,400 |
| 2025/01/30 | 1,054 | 1,060 | 1,049 | 1,058 | 107,900 |
| 2025/01/29 | 1,059 | 1,073 | 1,053 | 1,058 | 231,100 |
| 2025/01/28 | 1,040 | 1,053 | 1,038 | 1,053 | 209,300 |
| 2025/01/27 | 1,049 | 1,061 | 1,032 | 1,036 | 235,200 |
| 2025/01/24 | 1,034 | 1,045 | 1,029 | 1,037 | 134,600 |
| 2025/01/23 | 1,038 | 1,038 | 1,023 | 1,028 | 116,600 |
| 2025/01/22 | 1,026 | 1,039 | 1,017 | 1,039 | 192,000 |
| 2025/01/21 | 1,037 | 1,037 | 1,022 | 1,035 | 148,100 |
| 2025/01/20 | 987 | 1,027 | 984 | 1,021 | 213,800 |
| 2025/01/17 | 986 | 990 | 964 | 978 | 187,700 |
| 2025/01/16 | 964 | 991 | 959 | 986 | 348,400 |
| 2025/01/15 | 980 | 996 | 945 | 955 | 557,900 |
| 2025/01/14 | 1,040 | 1,040 | 999 | 1,010 | 259,600 |
| 2025/01/10 | 1,016 | 1,020 | 1,007 | 1,016 | 150,200 |
| 2025/01/09 | 1,007 | 1,025 | 1,003 | 1,022 | 270,700 |
| 2025/01/08 | 1,019 | 1,024 | 1,007 | 1,011 | 197,600 |
| 2025/01/07 | 1,029 | 1,029 | 1,012 | 1,019 | 163,900 |
| 2025/01/06 | 1,043 | 1,044 | 1,022 | 1,022 | 240,200 |
| 2024/12/30 | 1,050 | 1,056 | 1,042 | 1,042 | 147,700 |
| 2024/12/27 | 1,036 | 1,056 | 1,036 | 1,051 | 201,200 |
| 2024/12/26 | 1,026 | 1,031 | 1,022 | 1,027 | 228,200 |
| 2024/12/25 | 1,027 | 1,034 | 1,020 | 1,026 | 158,500 |
| 2024/12/24 | 1,031 | 1,031 | 1,017 | 1,018 | 238,800 |
| 2024/12/23 | 1,039 | 1,042 | 1,028 | 1,031 | 173,100 |
| 2024/12/20 | 1,034 | 1,047 | 1,034 | 1,034 | 255,400 |
| 2024/12/19 | 1,018 | 1,030 | 1,016 | 1,028 | 177,900 |
| 2024/12/18 | 1,027 | 1,040 | 1,017 | 1,029 | 253,900 |
| 2024/12/17 | 1,020 | 1,034 | 1,016 | 1,028 | 195,100 |
| 2024/12/16 | 1,031 | 1,043 | 1,027 | 1,028 | 176,100 |
| 2024/12/13 | 1,001 | 1,035 | 1,001 | 1,033 | 218,600 |
| 2024/12/12 | 1,009 | 1,025 | 1,007 | 1,015 | 228,300 |
| 2024/12/11 | 1,006 | 1,009 | 1,001 | 1,004 | 144,000 |
| 2024/12/10 | 1,018 | 1,019 | 997 | 1,015 | 203,100 |
| 2024/12/09 | 999 | 1,013 | 989 | 1,005 | 241,300 |
| 2024/12/06 | 1,004 | 1,005 | 986 | 989 | 202,700 |
| 2024/12/05 | 1,001 | 1,009 | 995 | 1,000 | 232,500 |
| 2024/12/04 | 994 | 999 | 981 | 986 | 216,200 |
| 2024/12/03 | 985 | 999 | 983 | 995 | 289,800 |
| 2024/12/02 | 971 | 979 | 968 | 975 | 138,200 |
| 2024/11/29 | 951 | 975 | 949 | 966 | 193,300 |
| 2024/11/28 | 956 | 966 | 951 | 955 | 164,800 |
| 2024/11/27 | 954 | 958 | 943 | 957 | 133,300 |
| 2024/11/26 | 945 | 958 | 940 | 954 | 155,900 |
| 2024/11/25 | 951 | 955 | 938 | 939 | 183,700 |
| 2024/11/22 | 943 | 953 | 938 | 942 | 98,200 |
| 2024/11/21 | 945 | 952 | 939 | 943 | 102,300 |
| 2024/11/20 | 949 | 962 | 938 | 940 | 154,200 |
| 2024/11/19 | 940 | 949 | 938 | 946 | 133,300 |
| 2024/11/18 | 929 | 953 | 929 | 947 | 200,200 |
| 2024/11/15 | 924 | 941 | 920 | 936 | 191,100 |
| 2024/11/14 | 945 | 954 | 928 | 928 | 227,100 |
| 2024/11/13 | 941 | 954 | 941 | 947 | 160,700 |
| 2024/11/12 | 967 | 970 | 946 | 951 | 146,600 |
| 2024/11/11 | 949 | 963 | 947 | 962 | 147,400 |
| 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 |