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
2012/12/28 1,070 1,089 1,070 1,078 10,400
2012/12/27 1,060 1,077 1,042 1,060 7,200
2012/12/26 1,039 1,080 1,025 1,030 15,400
2012/12/25 1,011 1,021 1,008 1,013 6,700
2012/12/21 1,017 1,033 1,007 1,007 7,400
2012/12/20 1,031 1,035 1,015 1,015 11,200
2012/12/19 1,041 1,045 1,029 1,031 7,900
2012/12/18 1,045 1,055 1,035 1,038 3,200
2012/12/17 1,046 1,046 1,030 1,031 4,300
2012/12/14 1,048 1,049 1,025 1,041 1,000
2012/12/13 1,046 1,046 1,020 1,040 1,700
2012/12/12 1,045 1,056 1,040 1,040 1,000
2012/12/11 1,062 1,065 1,030 1,030 4,200
2012/12/10 1,091 1,098 1,060 1,060 2,600
2012/12/07 1,085 1,110 1,076 1,080 5,400
2012/12/06 1,050 1,071 1,046 1,069 4,700
2012/12/05 1,027 1,046 1,020 1,042 2,600
2012/12/04 1,015 1,027 1,015 1,020 1,700
2012/12/03 1,008 1,024 1,001 1,020 3,000
2012/11/30 1,028 1,028 1,000 1,005 6,100
2012/11/29 1,005 1,033 999 1,028 6,400
2012/11/28 1,019 1,019 1,002 1,002 2,600
2012/11/27 1,010 1,022 1,000 1,015 5,000
2012/11/26 1,020 1,020 1,008 1,010 2,300
2012/11/22 1,022 1,022 1,010 1,018 3,700
2012/11/21 1,039 1,040 1,022 1,022 1,500
2012/11/20 1,035 1,040 1,024 1,025 3,500
2012/11/19 1,039 1,055 1,022 1,042 3,500
2012/11/16 1,055 1,068 1,008 1,039 9,800
2012/11/15 1,028 1,042 1,028 1,040 3,000
2012/11/14 1,010 1,022 1,008 1,011 1,000
2012/11/13 1,039 1,039 995 1,020 4,900
2012/11/12 1,065 1,065 1,040 1,040 4,600
2012/11/09 994 1,063 990 1,050 9,300
2012/11/08 1,010 1,040 982 993 11,100
2012/11/07 1,040 1,040 1,005 1,005 6,800
2012/11/06 1,078 1,078 1,036 1,038 2,200
2012/11/05 1,085 1,085 1,030 1,065 5,500
2012/11/02 1,024 1,063 1,024 1,041 8,800
2012/11/01 1,032 1,040 1,024 1,024 2,900
2012/10/31 1,049 1,055 1,022 1,050 2,600
2012/10/30 1,050 1,050 1,027 1,027 3,700
2012/10/29 1,070 1,071 1,019 1,020 6,900
2012/10/26 1,069 1,099 1,051 1,069 9,900
2012/10/25 1,100 1,136 1,057 1,095 10,400
2012/10/24 1,057 1,120 1,057 1,100 15,300
2012/10/23 1,079 1,089 1,058 1,080 10,800
2012/10/22 1,000 1,080 970 1,055 22,700
2012/10/19 1,020 1,036 993 1,001 18,900
2012/10/18 953 994 953 994 17,100
2012/10/17 951 951 930 948 10,000
2012/10/16 963 963 930 939 23,300
2012/10/15 1,000 1,045 932 945 71,800
2012/10/12 1,250 1,250 1,172 1,180 24,000
2012/10/11 1,325 1,394 1,241 1,260 41,200
2012/10/10 1,349 1,350 1,272 1,330 32,900
2012/10/09 1,324 1,405 1,286 1,365 101,100
2012/10/05 1,205 1,285 1,185 1,285 39,900
2012/10/04 1,186 1,230 1,180 1,188 30,300
2012/10/03 1,146 1,170 1,145 1,156 7,800
2012/10/02 1,194 1,194 1,150 1,170 5,500
2012/10/01 1,203 1,203 1,144 1,196 18,500
2012/09/28 1,130 1,209 1,121 1,203 48,600
2012/09/27 1,090 1,140 1,083 1,120 4,500
2012/09/26 1,130 1,130 1,095 1,100 2,200
2012/09/25 1,130 1,132 1,085 1,118 4,600
2012/09/24 1,086 1,118 1,086 1,118 7,100
2012/09/21 1,084 1,085 1,073 1,073 2,000
2012/09/20 1,085 1,086 1,070 1,070 3,100
2012/09/19 1,072 1,080 1,070 1,079 2,900
2012/09/18 1,097 1,100 1,072 1,072 5,100
2012/09/14 1,093 1,095 1,078 1,088 3,700
2012/09/13 1,079 1,100 1,079 1,100 4,600
2012/09/12 1,079 1,085 1,060 1,085 3,900
2012/09/11 1,035 1,070 1,035 1,070 2,300
2012/09/10 1,026 1,030 1,023 1,030 1,300
2012/09/07 1,048 1,048 1,006 1,009 3,600
2012/09/06 1,048 1,048 1,048 1,048 200
2012/09/05 1,045 1,045 1,007 1,018 4,100
2012/09/04 1,039 1,045 1,030 1,031 1,500
2012/09/03 1,040 1,040 1,010 1,010 2,900
2012/08/31 1,041 1,045 1,009 1,009 3,800
2012/08/30 1,047 1,065 1,046 1,046 2,200
2012/08/29 1,047 1,048 1,047 1,047 400
2012/08/28 1,047 1,048 1,046 1,046 1,800
2012/08/27 1,045 1,065 1,045 1,047 4,200
2012/08/24 1,044 1,053 1,044 1,045 2,000
2012/08/23 1,061 1,066 1,040 1,048 3,800
2012/08/22 1,080 1,080 1,070 1,070 1,100
2012/08/21 1,120 1,128 1,093 1,093 1,800
2012/08/20 1,115 1,124 1,078 1,124 2,600
2012/08/17 1,105 1,140 1,091 1,105 7,500
2012/08/16 1,071 1,127 1,071 1,116 6,700
2012/08/15 1,064 1,090 1,063 1,067 3,500
2012/08/14 1,038 1,068 1,038 1,046 2,500
2012/08/13 1,052 1,105 1,052 1,065 5,700
2012/08/10 1,038 1,055 1,026 1,055 3,300
2012/08/09 1,083 1,083 1,038 1,038 7,400
2012/08/08 1,117 1,134 1,100 1,100 4,300
2012/08/07 1,082 1,140 1,081 1,128 5,200
2012/08/06 1,068 1,185 1,068 1,122 11,200
2012/08/03 1,075 1,094 1,037 1,039 14,100
2012/08/02 1,115 1,115 1,062 1,109 19,500
2012/08/01 1,245 1,289 1,120 1,120 125,900
2012/07/31 1,035 1,035 1,033 1,035 14,300
2012/07/30 900 900 885 885 2,600
2012/07/27 911 915 880 900 3,900
2012/07/26 900 935 860 904 8,000
2012/07/25 972 972 889 889 12,400
2012/07/24 989 989 971 987 3,700
2012/07/23 1,015 1,015 986 989 2,900
2012/07/20 1,015 1,037 1,015 1,037 8,700
2012/07/19 1,040 1,050 989 998 8,400
2012/07/18 1,115 1,115 1,010 1,070 11,000
2012/07/17 1,080 1,115 1,060 1,115 27,900
2012/07/13 1,141 1,189 1,130 1,180 27,900
2012/07/12 1,179 1,179 1,122 1,140 7,400
2012/07/11 1,144 1,175 1,100 1,170 13,000
2012/07/10 1,163 1,196 1,150 1,150 22,900
2012/07/09 1,109 1,170 1,090 1,163 19,900
2012/07/06 1,103 1,125 1,086 1,110 13,100
2012/07/05 1,116 1,122 1,100 1,107 5,700
2012/07/04 1,139 1,139 1,110 1,116 8,100
2012/07/03 1,114 1,133 1,100 1,133 16,100
2012/07/02 1,091 1,142 1,091 1,124 37,600
2012/06/29 1,050 1,076 1,050 1,066 9,700
2012/06/28 1,070 1,070 1,033 1,050 5,600
2012/06/27 1,070 1,090 1,060 1,073 7,500
2012/06/26 1,088 1,095 1,033 1,074 10,600
2012/06/25 1,018 1,091 1,018 1,065 23,500
2012/06/22 979 1,024 961 1,013 11,900
2012/06/21 984 984 961 976 2,500
2012/06/20 986 986 963 978 2,000
2012/06/19 960 985 945 960 3,500
2012/06/18 970 992 970 975 2,000
2012/06/15 965 965 947 959 5,500
2012/06/14 1,010 1,024 948 954 8,700
2012/06/13 1,000 1,026 991 1,024 2,500
2012/06/12 985 1,025 956 990 6,600
2012/06/11 985 1,015 985 1,000 4,900
2012/06/08 978 1,052 966 985 11,500
2012/06/07 955 967 942 966 2,900
2012/06/06 929 958 929 940 2,000
2012/06/05 930 945 930 935 1,400
2012/06/04 960 960 930 945 5,500
2012/06/01 960 984 960 965 12,700
2012/05/31 950 950 928 936 2,300
2012/05/30 945 969 940 969 2,800
2012/05/29 955 955 928 945 1,700
2012/05/28 970 970 931 955 2,300
2012/05/25 935 965 932 962 2,900
2012/05/24 942 943 921 935 2,100
2012/05/23 951 951 920 940 2,300
2012/05/22 947 960 920 951 9,800
2012/05/21 902 917 885 917 6,800
2012/05/18 955 955 920 922 9,400
2012/05/17 948 969 936 969 5,000
2012/05/16 1,000 1,000 960 960 3,800
2012/05/15 1,045 1,045 975 1,000 15,900
2012/05/14 1,000 1,056 997 1,056 33,300
2012/05/11 970 985 961 970 9,900
2012/05/10 935 975 922 970 15,000
2012/05/09 970 970 950 950 12,800
2012/05/08 1,003 1,004 970 984 20,300
2012/05/07 1,057 1,057 1,000 1,012 21,800
2012/05/02 1,076 1,100 1,075 1,082 5,400
2012/05/01 1,105 1,110 1,073 1,078 12,200
2012/04/27 1,115 1,118 1,090 1,118 9,900
2012/04/26 1,129 1,129 1,082 1,115 19,100
2012/04/25 1,096 1,115 1,080 1,109 27,200
2012/04/24 1,115 1,135 1,055 1,070 38,100
2012/04/23 1,144 1,157 1,120 1,121 25,500
2012/04/20 1,150 1,164 1,140 1,144 18,200
2012/04/19 1,165 1,170 1,140 1,142 20,200
2012/04/18 1,134 1,160 1,132 1,150 26,700
2012/04/17 1,169 1,172 1,122 1,144 58,500
2012/04/16 1,199 1,199 1,164 1,169 80,200
2012/04/13 1,275 1,275 1,231 1,259 80,200
2012/04/12 1,310 1,356 1,255 1,276 189,100
2012/04/11 1,180 1,313 1,175 1,280 284,000
2012/04/10 1,177 1,188 1,152 1,176 38,600
2012/04/09 1,190 1,198 1,135 1,147 37,800
2012/04/06 1,205 1,225 1,164 1,177 40,700
2012/04/05 1,150 1,238 1,144 1,191 113,500
2012/04/04 1,195 1,195 1,151 1,157 52,400
2012/04/03 1,118 1,185 1,115 1,180 94,100
2012/04/02 1,150 1,182 1,120 1,148 102,100
2012/03/30 1,181 1,218 1,161 1,179 124,400
2012/03/29 1,280 1,281 1,172 1,200 222,800
2012/03/28 1,345 1,399 1,240 1,251 659,401
2012/03/27 1,160 1,370 1,155 1,315 2,075,302

このページの先頭へ