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 |
|---|---|---|---|---|---|
| 2024/04/18 | 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 |
| 2023/12/29 | 1,131 | 1,134 | 1,121 | 1,134 | 142,200 |
| 2023/12/28 | 1,122 | 1,135 | 1,110 | 1,135 | 163,200 |
| 2023/12/27 | 1,100 | 1,121 | 1,096 | 1,121 | 242,600 |
| 2023/12/26 | 1,087 | 1,111 | 1,084 | 1,104 | 303,400 |
| 2023/12/25 | 1,100 | 1,104 | 1,068 | 1,071 | 182,700 |
| 2023/12/22 | 1,102 | 1,112 | 1,099 | 1,105 | 125,800 |
| 2023/12/21 | 1,076 | 1,101 | 1,076 | 1,095 | 121,200 |
| 2023/12/20 | 1,113 | 1,125 | 1,097 | 1,098 | 234,500 |
| 2023/12/19 | 1,085 | 1,113 | 1,079 | 1,110 | 229,700 |
| 2023/12/18 | 1,065 | 1,078 | 1,057 | 1,075 | 167,800 |
| 2023/12/15 | 1,044 | 1,078 | 1,037 | 1,077 | 224,500 |
| 2023/12/14 | 1,030 | 1,050 | 1,028 | 1,042 | 207,700 |
| 2023/12/13 | 1,035 | 1,046 | 1,020 | 1,029 | 231,100 |
| 2023/12/12 | 1,076 | 1,085 | 1,042 | 1,050 | 194,600 |
| 2023/12/11 | 1,056 | 1,072 | 1,054 | 1,069 | 183,000 |
| 2023/12/08 | 1,058 | 1,060 | 1,037 | 1,049 | 285,800 |
| 2023/12/07 | 1,046 | 1,054 | 1,041 | 1,048 | 188,100 |
| 2023/12/06 | 1,044 | 1,061 | 1,044 | 1,057 | 194,800 |
| 2023/12/05 | 1,058 | 1,074 | 1,046 | 1,046 | 185,600 |
| 2023/12/04 | 1,051 | 1,064 | 1,035 | 1,059 | 322,300 |
| 2023/12/01 | 1,095 | 1,096 | 1,065 | 1,065 | 343,600 |
| 2023/11/30 | 1,096 | 1,124 | 1,088 | 1,093 | 194,400 |
| 2023/11/29 | 1,098 | 1,110 | 1,095 | 1,098 | 127,500 |
| 2023/11/28 | 1,091 | 1,110 | 1,081 | 1,098 | 258,900 |
| 2023/11/27 | 1,091 | 1,095 | 1,075 | 1,079 | 322,000 |
| 2023/11/24 | 1,116 | 1,117 | 1,092 | 1,093 | 236,100 |
| 2023/11/22 | 1,131 | 1,139 | 1,105 | 1,110 | 542,800 |
| 2023/11/21 | 1,120 | 1,161 | 1,120 | 1,161 | 283,700 |
| 2023/11/20 | 1,135 | 1,143 | 1,117 | 1,117 | 160,400 |
| 2023/11/17 | 1,118 | 1,139 | 1,110 | 1,126 | 223,600 |
| 2023/11/16 | 1,103 | 1,137 | 1,100 | 1,113 | 269,100 |
| 2023/11/15 | 1,076 | 1,102 | 1,074 | 1,097 | 307,900 |
| 2023/11/14 | 1,083 | 1,083 | 1,047 | 1,050 | 383,600 |
| 2023/11/13 | 1,100 | 1,101 | 1,071 | 1,083 | 164,500 |
| 2023/11/10 | 1,102 | 1,103 | 1,082 | 1,088 | 200,800 |
| 2023/11/09 | 1,110 | 1,123 | 1,106 | 1,119 | 240,300 |
| 2023/11/08 | 1,108 | 1,120 | 1,103 | 1,108 | 246,900 |
| 2023/11/07 | 1,123 | 1,126 | 1,095 | 1,097 | 221,800 |
| 2023/11/06 | 1,110 | 1,131 | 1,106 | 1,131 | 441,300 |
| 2023/11/02 | 1,064 | 1,083 | 1,058 | 1,075 | 249,500 |
| 2023/11/01 | 1,070 | 1,070 | 1,051 | 1,053 | 234,200 |
| 2023/10/31 | 1,075 | 1,080 | 1,043 | 1,057 | 510,300 |
| 2023/10/30 | 1,070 | 1,084 | 1,057 | 1,079 | 980,300 |
| 2023/10/27 | 1,095 | 1,095 | 1,067 | 1,070 | 300,800 |
| 2023/10/26 | 1,099 | 1,107 | 1,073 | 1,076 | 319,100 |
| 2023/10/25 | 1,124 | 1,139 | 1,115 | 1,120 | 449,700 |
| 2023/10/24 | 1,060 | 1,100 | 1,037 | 1,094 | 518,900 |
| 2023/10/23 | 1,115 | 1,129 | 1,055 | 1,061 | 619,500 |
| 2023/10/20 | 1,135 | 1,140 | 1,113 | 1,128 | 413,700 |
| 2023/10/19 | 1,139 | 1,178 | 1,133 | 1,150 | 492,800 |
| 2023/10/18 | 1,134 | 1,163 | 1,120 | 1,163 | 515,900 |
| 2023/10/17 | 1,131 | 1,154 | 1,106 | 1,116 | 544,200 |
| 2023/10/16 | 1,097 | 1,162 | 1,089 | 1,125 | 863,800 |
| 2023/10/13 | 1,176 | 1,183 | 1,138 | 1,143 | 606,200 |
| 2023/10/12 | 1,153 | 1,161 | 1,141 | 1,160 | 321,700 |
| 2023/10/11 | 1,169 | 1,181 | 1,151 | 1,152 | 330,200 |
| 2023/10/10 | 1,177 | 1,189 | 1,157 | 1,182 | 301,900 |
| 2023/10/06 | 1,175 | 1,179 | 1,158 | 1,166 | 216,800 |
| 2023/10/05 | 1,169 | 1,184 | 1,150 | 1,180 | 265,200 |
| 2023/10/04 | 1,168 | 1,182 | 1,155 | 1,157 | 329,600 |
| 2023/10/03 | 1,219 | 1,221 | 1,187 | 1,189 | 354,100 |
| 2023/10/02 | 1,242 | 1,255 | 1,212 | 1,212 | 289,200 |
| 2023/09/29 | 1,266 | 1,278 | 1,236 | 1,243 | 232,200 |
| 2023/09/28 | 1,276 | 1,276 | 1,250 | 1,259 | 157,400 |
| 2023/09/27 | 1,254 | 1,276 | 1,249 | 1,276 | 145,200 |
| 2023/09/26 | 1,285 | 1,285 | 1,268 | 1,268 | 151,400 |
| 2023/09/25 | 1,277 | 1,288 | 1,265 | 1,287 | 201,700 |
| 2023/09/22 | 1,226 | 1,264 | 1,216 | 1,261 | 250,900 |
| 2023/09/21 | 1,282 | 1,285 | 1,250 | 1,250 | 272,400 |
| 2023/09/20 | 1,283 | 1,316 | 1,281 | 1,288 | 237,100 |
| 2023/09/19 | 1,338 | 1,348 | 1,280 | 1,296 | 714,200 |
| 2023/09/15 | 1,352 | 1,357 | 1,343 | 1,350 | 166,100 |
| 2023/09/14 | 1,350 | 1,350 | 1,321 | 1,344 | 275,800 |
| 2023/09/13 | 1,360 | 1,368 | 1,340 | 1,344 | 166,000 |
| 2023/09/12 | 1,369 | 1,413 | 1,359 | 1,367 | 373,300 |
| 2023/09/11 | 1,343 | 1,368 | 1,341 | 1,364 | 311,600 |
| 2023/09/08 | 1,330 | 1,335 | 1,322 | 1,335 | 145,700 |
| 2023/09/07 | 1,318 | 1,328 | 1,310 | 1,325 | 134,900 |
| 2023/09/06 | 1,345 | 1,345 | 1,321 | 1,328 | 185,000 |
| 2023/09/05 | 1,348 | 1,357 | 1,340 | 1,345 | 135,000 |
| 2023/09/04 | 1,336 | 1,348 | 1,332 | 1,343 | 136,700 |
| 2023/09/01 | 1,343 | 1,347 | 1,309 | 1,326 | 224,100 |
| 2023/08/31 | 1,350 | 1,358 | 1,338 | 1,344 | 264,400 |
| 2023/08/30 | 1,339 | 1,357 | 1,329 | 1,349 | 302,700 |
| 2023/08/29 | 1,286 | 1,345 | 1,280 | 1,339 | 404,800 |
| 2023/08/28 | 1,299 | 1,299 | 1,274 | 1,284 | 166,000 |
| 2023/08/25 | 1,260 | 1,302 | 1,252 | 1,293 | 218,200 |
| 2023/08/24 | 1,279 | 1,287 | 1,275 | 1,279 | 163,300 |
| 2023/08/23 | 1,255 | 1,280 | 1,244 | 1,280 | 176,100 |
| 2023/08/22 | 1,257 | 1,271 | 1,256 | 1,267 | 240,500 |
| 2023/08/21 | 1,210 | 1,258 | 1,210 | 1,257 | 213,700 |
| 2023/08/18 | 1,214 | 1,224 | 1,198 | 1,219 | 185,600 |
| 2023/08/17 | 1,216 | 1,229 | 1,185 | 1,229 | 427,900 |
| 2023/08/16 | 1,283 | 1,283 | 1,225 | 1,225 | 578,300 |
| 2023/08/15 | 1,310 | 1,310 | 1,292 | 1,294 | 295,300 |
| 2023/08/14 | 1,311 | 1,322 | 1,297 | 1,310 | 237,100 |
| 2023/08/10 | 1,301 | 1,301 | 1,286 | 1,301 | 155,100 |
| 2023/08/09 | 1,305 | 1,319 | 1,300 | 1,312 | 119,400 |
| 2023/08/08 | 1,311 | 1,318 | 1,306 | 1,308 | 143,600 |
| 2023/08/07 | 1,300 | 1,311 | 1,292 | 1,311 | 118,500 |
| 2023/08/04 | 1,284 | 1,307 | 1,283 | 1,305 | 206,900 |
| 2023/08/03 | 1,277 | 1,297 | 1,271 | 1,287 | 251,200 |
| 2023/08/02 | 1,293 | 1,309 | 1,280 | 1,280 | 286,800 |
| 2023/08/01 | 1,310 | 1,310 | 1,285 | 1,303 | 246,800 |
| 2023/07/31 | 1,320 | 1,329 | 1,300 | 1,310 | 300,200 |
| 2023/07/28 | 1,306 | 1,306 | 1,279 | 1,292 | 332,500 |
| 2023/07/27 | 1,341 | 1,341 | 1,315 | 1,331 | 249,500 |
| 2023/07/26 | 1,315 | 1,348 | 1,314 | 1,344 | 422,400 |
| 2023/07/25 | 1,302 | 1,329 | 1,288 | 1,322 | 468,100 |
| 2023/07/24 | 1,268 | 1,278 | 1,262 | 1,277 | 213,500 |
| 2023/07/21 | 1,282 | 1,293 | 1,261 | 1,262 | 296,800 |
| 2023/07/20 | 1,311 | 1,311 | 1,283 | 1,283 | 303,400 |
| 2023/07/19 | 1,304 | 1,333 | 1,300 | 1,320 | 408,800 |
| 2023/07/18 | 1,298 | 1,328 | 1,285 | 1,305 | 721,200 |
| 2023/07/14 | 1,275 | 1,289 | 1,241 | 1,275 | 619,300 |
| 2023/07/13 | 1,253 | 1,274 | 1,234 | 1,274 | 216,300 |
| 2023/07/12 | 1,249 | 1,264 | 1,230 | 1,260 | 494,400 |
| 2023/07/11 | 1,316 | 1,316 | 1,253 | 1,254 | 500,000 |
| 2023/07/10 | 1,315 | 1,328 | 1,302 | 1,306 | 241,300 |
| 2023/07/07 | 1,300 | 1,318 | 1,282 | 1,315 | 272,600 |
| 2023/07/06 | 1,306 | 1,320 | 1,302 | 1,313 | 307,900 |
| 2023/07/05 | 1,345 | 1,345 | 1,306 | 1,332 | 349,200 |
| 2023/07/04 | 1,352 | 1,356 | 1,328 | 1,338 | 408,200 |
| 2023/07/03 | 1,353 | 1,424 | 1,353 | 1,378 | 760,900 |
| 2023/06/30 | 1,332 | 1,340 | 1,322 | 1,339 | 221,100 |
| 2023/06/29 | 1,338 | 1,347 | 1,326 | 1,333 | 238,800 |
| 2023/06/28 | 1,308 | 1,322 | 1,304 | 1,322 | 221,500 |
| 2023/06/27 | 1,316 | 1,322 | 1,292 | 1,304 | 268,800 |