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
2018/12/28 1,442 1,472 1,419 1,434 414,300
2018/12/27 1,458 1,497 1,434 1,463 469,500
2018/12/26 1,350 1,415 1,340 1,376 457,300
2018/12/25 1,277 1,400 1,277 1,339 499,200
2018/12/21 1,458 1,497 1,422 1,457 637,800
2018/12/20 1,573 1,581 1,456 1,478 619,300
2018/12/19 1,578 1,658 1,573 1,601 521,300
2018/12/18 1,599 1,630 1,568 1,577 534,400
2018/12/17 1,664 1,687 1,604 1,633 587,800
2018/12/14 1,736 1,750 1,662 1,667 420,600
2018/12/13 1,777 1,789 1,730 1,745 312,600
2018/12/12 1,760 1,781 1,705 1,770 336,300
2018/12/11 1,687 1,808 1,687 1,753 1,098,100
2018/12/10 1,806 1,813 1,677 1,679 1,243,200
2018/12/07 1,828 1,857 1,812 1,853 404,000
2018/12/06 1,835 1,855 1,776 1,803 376,400
2018/12/05 1,767 1,843 1,754 1,829 264,000
2018/12/04 1,849 1,865 1,803 1,803 289,800
2018/12/03 1,866 1,866 1,797 1,832 493,300
2018/11/30 1,830 1,844 1,787 1,840 477,400
2018/11/29 1,839 1,881 1,812 1,819 458,300
2018/11/28 1,765 1,811 1,760 1,801 322,300
2018/11/27 1,735 1,771 1,729 1,760 304,200
2018/11/26 1,703 1,755 1,701 1,718 404,600
2018/11/22 1,727 1,741 1,678 1,726 589,300
2018/11/21 1,701 1,769 1,691 1,710 765,200
2018/11/20 1,827 1,846 1,760 1,766 627,300
2018/11/19 1,840 1,915 1,806 1,863 565,100
2018/11/16 1,968 2,016 1,875 1,878 478,400
2018/11/15 1,932 2,030 1,914 1,996 478,400
2018/11/14 1,964 1,996 1,909 1,932 470,100
2018/11/13 1,935 1,997 1,919 1,961 678,300
2018/11/12 2,029 2,077 1,968 1,973 388,500
2018/11/09 2,041 2,102 2,022 2,042 286,800
2018/11/08 2,115 2,125 2,040 2,072 360,000
2018/11/07 1,995 2,062 1,979 2,046 472,200
2018/11/06 1,985 2,010 1,951 2,000 298,800
2018/11/05 1,916 2,022 1,908 1,974 369,600
2018/11/02 1,920 1,968 1,919 1,961 425,800
2018/11/01 1,936 1,946 1,888 1,903 372,000
2018/10/31 1,885 1,943 1,838 1,934 438,100
2018/10/30 1,731 1,828 1,695 1,805 816,000
2018/10/29 1,879 1,905 1,752 1,757 926,100
2018/10/26 1,955 2,013 1,865 1,879 905,600
2018/10/25 1,970 1,993 1,938 1,944 675,400
2018/10/24 2,023 2,082 2,016 2,069 517,700
2018/10/23 2,066 2,102 2,021 2,028 735,300
2018/10/22 1,982 2,079 1,952 2,064 942,000
2018/10/19 1,955 1,973 1,914 1,942 806,500
2018/10/18 1,985 2,024 1,952 1,975 929,700
2018/10/17 1,981 1,987 1,901 1,955 1,436,400
2018/10/16 2,059 2,110 1,895 1,900 2,888,200
2018/10/15 2,236 2,272 2,212 2,214 535,900
2018/10/12 2,136 2,221 2,133 2,215 408,300
2018/10/11 2,189 2,238 2,138 2,157 771,900
2018/10/10 2,285 2,323 2,252 2,308 714,300
2018/10/09 2,288 2,301 2,249 2,255 364,000
2018/10/05 2,371 2,388 2,306 2,319 517,100
2018/10/04 2,462 2,469 2,377 2,392 475,900
2018/10/03 2,415 2,439 2,358 2,433 753,700
2018/10/02 2,592 2,594 2,402 2,416 1,205,900
2018/10/01 2,689 2,690 2,566 2,589 752,200
2018/09/28 2,652 2,750 2,650 2,683 1,489,700
2018/09/27 2,526 2,558 2,501 2,507 238,500
2018/09/26 2,552 2,585 2,541 2,559 229,500
2018/09/25 2,535 2,610 2,527 2,571 323,800
2018/09/21 2,600 2,638 2,581 2,587 317,700
2018/09/20 2,562 2,599 2,542 2,591 325,400
2018/09/19 2,576 2,577 2,531 2,562 359,700
2018/09/18 2,509 2,568 2,479 2,551 374,500
2018/09/14 2,507 2,558 2,474 2,508 366,600
2018/09/13 2,500 2,533 2,446 2,494 237,200
2018/09/12 2,419 2,474 2,416 2,474 195,800
2018/09/11 2,421 2,452 2,402 2,419 209,700
2018/09/10 2,348 2,399 2,340 2,394 196,100
2018/09/07 2,334 2,367 2,309 2,346 238,600
2018/09/06 2,410 2,410 2,318 2,353 285,700
2018/09/05 2,501 2,516 2,413 2,436 357,800
2018/09/04 2,485 2,511 2,473 2,501 208,400
2018/09/03 2,540 2,540 2,478 2,499 187,400
2018/08/31 2,525 2,567 2,511 2,539 187,800
2018/08/30 2,530 2,586 2,514 2,554 276,300
2018/08/29 2,480 2,544 2,480 2,510 192,800
2018/08/28 2,515 2,535 2,476 2,500 291,600
2018/08/27 2,522 2,533 2,486 2,525 345,300
2018/08/24 2,450 2,506 2,400 2,500 331,800
2018/08/23 2,445 2,478 2,367 2,432 490,400
2018/08/22 2,403 2,470 2,376 2,418 282,500
2018/08/21 2,460 2,486 2,390 2,423 328,400
2018/08/20 2,427 2,517 2,424 2,461 497,400
2018/08/17 2,400 2,483 2,387 2,426 819,500
2018/08/16 2,270 2,307 2,232 2,236 202,000
2018/08/15 2,363 2,363 2,293 2,303 115,900
2018/08/14 2,299 2,366 2,299 2,337 209,800
2018/08/13 2,309 2,324 2,281 2,281 183,900
2018/08/10 2,353 2,365 2,313 2,321 178,500
2018/08/09 2,347 2,392 2,320 2,379 124,600
2018/08/08 2,292 2,367 2,292 2,347 228,700
2018/08/07 2,312 2,366 2,278 2,292 187,800
2018/08/06 2,325 2,362 2,311 2,326 196,500
2018/08/03 2,391 2,412 2,340 2,342 223,900
2018/08/02 2,418 2,470 2,383 2,387 300,600
2018/08/01 2,417 2,484 2,413 2,428 327,300
2018/07/31 2,400 2,438 2,371 2,414 229,400
2018/07/30 2,445 2,465 2,390 2,408 259,400
2018/07/27 2,434 2,457 2,403 2,454 280,200
2018/07/26 2,423 2,443 2,387 2,428 309,700
2018/07/25 2,366 2,422 2,330 2,411 528,300
2018/07/24 2,298 2,367 2,248 2,367 421,600
2018/07/23 2,347 2,400 2,270 2,285 434,800
2018/07/20 2,320 2,430 2,288 2,352 849,300
2018/07/19 2,308 2,310 2,203 2,241 453,000
2018/07/18 2,057 2,330 2,050 2,291 1,087,200
2018/07/17 2,110 2,189 1,954 2,056 1,253,600
2018/07/13 2,151 2,300 2,151 2,248 567,700
2018/07/12 2,130 2,160 2,091 2,120 216,900
2018/07/11 2,162 2,174 2,104 2,116 314,300
2018/07/10 2,250 2,272 2,192 2,194 280,900
2018/07/09 2,101 2,241 2,100 2,232 506,600
2018/07/06 2,166 2,185 2,093 2,094 656,400
2018/07/05 2,197 2,233 2,123 2,124 315,000
2018/07/04 2,175 2,220 2,160 2,197 160,900
2018/07/03 2,187 2,246 2,165 2,195 274,900
2018/07/02 2,293 2,308 2,198 2,202 329,100
2018/06/29 2,310 2,378 2,290 2,292 340,000
2018/06/28 2,331 2,357 2,270 2,332 230,000
2018/06/27 2,321 2,365 2,314 2,344 311,200
2018/06/26 2,285 2,323 2,263 2,307 236,200
2018/06/25 2,364 2,373 2,307 2,321 237,300
2018/06/22 2,263 2,367 2,255 2,342 567,600
2018/06/21 2,212 2,290 2,200 2,283 240,500
2018/06/20 2,234 2,249 2,162 2,213 284,000
2018/06/19 2,305 2,312 2,242 2,252 257,500
2018/06/18 2,310 2,337 2,284 2,330 262,100
2018/06/15 2,300 2,333 2,268 2,315 471,200
2018/06/14 2,225 2,313 2,222 2,264 480,400
2018/06/13 2,260 2,268 2,206 2,230 188,100
2018/06/12 2,237 2,254 2,198 2,251 259,300
2018/06/11 2,199 2,238 2,191 2,200 315,600
2018/06/08 2,123 2,182 2,123 2,175 196,200
2018/06/07 2,094 2,162 2,094 2,142 356,500
2018/06/06 2,119 2,119 2,051 2,087 279,400
2018/06/05 2,172 2,197 2,123 2,128 256,000
2018/06/04 2,225 2,230 2,118 2,182 388,100
2018/06/01 2,208 2,237 2,196 2,216 255,600
2018/05/31 2,148 2,228 2,143 2,207 299,600
2018/05/30 2,087 2,200 2,081 2,110 367,100
2018/05/29 2,250 2,273 2,173 2,181 356,900
2018/05/28 2,240 2,294 2,202 2,251 323,700
2018/05/25 2,265 2,306 2,243 2,260 257,600
2018/05/24 2,275 2,330 2,268 2,279 222,700
2018/05/23 2,260 2,324 2,260 2,290 263,900
2018/05/22 2,324 2,324 2,285 2,300 232,000
2018/05/21 2,314 2,347 2,304 2,326 318,700
2018/05/18 2,279 2,307 2,264 2,295 287,500
2018/05/17 2,247 2,309 2,247 2,273 332,700
2018/05/16 2,301 2,301 2,186 2,241 733,200
2018/05/15 2,279 2,332 2,257 2,322 592,000
2018/05/14 2,230 2,269 2,205 2,268 410,300
2018/05/11 2,159 2,205 2,128 2,201 403,900
2018/05/10 2,150 2,163 2,106 2,138 321,300
2018/05/09 2,198 2,210 2,131 2,150 602,200
2018/05/08 2,229 2,229 2,138 2,196 564,000
2018/05/07 2,220 2,265 2,162 2,230 862,900
2018/05/02 2,148 2,206 2,079 2,194 756,200
2018/05/01 2,120 2,168 2,094 2,145 656,900
2018/04/27 2,068 2,128 2,053 2,116 946,100
2018/04/26 1,966 2,048 1,944 2,018 891,300
2018/04/25 1,930 1,973 1,929 1,962 628,500
2018/04/24 1,981 1,999 1,932 1,949 569,400
2018/04/23 1,970 1,977 1,881 1,941 593,400
2018/04/20 1,922 1,956 1,865 1,940 552,100
2018/04/19 1,949 1,949 1,854 1,922 612,500
2018/04/18 1,915 1,980 1,883 1,932 877,500
2018/04/17 2,006 2,007 1,899 1,941 1,825,900
2018/04/16 2,030 2,172 2,026 2,026 1,915,600
2018/04/13 2,515 2,527 2,434 2,526 427,900
2018/04/12 2,430 2,533 2,426 2,474 389,000
2018/04/11 2,601 2,603 2,433 2,473 745,500
2018/04/10 2,671 2,671 2,620 2,634 400,300
2018/04/09 2,599 2,692 2,540 2,673 795,100
2018/04/06 2,514 2,610 2,491 2,576 460,800
2018/04/05 2,530 2,553 2,485 2,524 329,900
2018/04/04 2,538 2,552 2,504 2,506 287,600
2018/04/03 2,501 2,537 2,466 2,518 346,300
2018/04/02 2,500 2,582 2,480 2,543 510,000
2018/03/30 2,452 2,489 2,436 2,456 251,500
2018/03/29 2,401 2,460 2,385 2,434 316,500
2018/03/28 2,310 2,385 2,310 2,368 183,900
2018/03/27 2,261 2,346 2,261 2,334 329,100
2018/03/26 2,315 2,322 2,208 2,234 694,900
2018/03/23 2,401 2,419 2,348 2,365 364,500
2018/03/22 2,409 2,470 2,379 2,470 422,100
2018/03/20 2,301 2,406 2,301 2,396 358,500
2018/03/19 2,403 2,407 2,262 2,347 350,600
2018/03/16 2,436 2,452 2,372 2,400 297,600
2018/03/15 2,443 2,449 2,387 2,423 658,500
2018/03/14 2,337 2,440 2,323 2,431 569,400
2018/03/13 2,289 2,364 2,283 2,343 385,200
2018/03/12 2,302 2,326 2,259 2,308 359,300
2018/03/09 2,318 2,346 2,226 2,269 429,200
2018/03/08 2,213 2,319 2,191 2,276 668,000
2018/03/07 2,198 2,243 2,159 2,186 454,400
2018/03/06 2,185 2,243 2,172 2,199 329,900
2018/03/05 2,202 2,270 2,151 2,168 597,800
2018/03/02 2,172 2,244 2,172 2,205 358,200
2018/03/01 2,243 2,293 2,226 2,237 491,700
2018/02/28 2,140 2,313 2,140 2,280 820,200
2018/02/27 2,201 2,226 2,139 2,160 353,700
2018/02/26 2,187 2,275 2,163 2,183 823,500
2018/02/23 2,092 2,144 2,092 2,132 538,200
2018/02/22 2,113 2,140 2,086 2,091 453,900
2018/02/21 2,146 2,150 2,081 2,097 649,900
2018/02/20 2,244 2,267 2,165 2,176 628,800
2018/02/19 2,158 2,243 2,158 2,240 575,200
2018/02/16 2,047 2,140 2,028 2,132 629,900
2018/02/15 2,093 2,131 2,051 2,062 671,200
2018/02/14 2,182 2,221 2,042 2,051 1,082,500
2018/02/13 2,301 2,319 2,224 2,228 691,800
2018/02/09 2,201 2,299 2,194 2,290 551,800
2018/02/08 2,290 2,304 2,249 2,271 541,600
2018/02/07 2,346 2,407 2,288 2,293 1,014,000
2018/02/06 2,199 2,309 2,199 2,251 1,106,100
2018/02/05 2,320 2,363 2,299 2,319 667,100
2018/02/02 2,292 2,386 2,292 2,371 909,400
2018/02/01 2,207 2,305 2,192 2,304 620,800
2018/01/31 2,102 2,207 2,086 2,177 447,900
2018/01/30 2,170 2,190 2,137 2,152 390,500
2018/01/29 2,196 2,216 2,173 2,178 380,400
2018/01/26 2,190 2,210 2,176 2,194 342,200
2018/01/25 2,198 2,225 2,184 2,188 350,300
2018/01/24 2,237 2,247 2,194 2,214 661,800
2018/01/23 2,160 2,246 2,160 2,246 764,500
2018/01/22 2,139 2,169 2,118 2,138 518,000
2018/01/19 2,153 2,184 2,126 2,144 439,100
2018/01/18 2,167 2,199 2,120 2,129 853,300
2018/01/17 2,045 2,227 2,040 2,173 2,031,600
2018/01/16 1,969 1,991 1,946 1,968 617,700
2018/01/15 1,849 1,997 1,811 1,975 2,227,600
2018/01/12 1,614 1,662 1,612 1,651 380,400
2018/01/11 1,640 1,648 1,616 1,628 310,800
2018/01/10 1,656 1,676 1,656 1,657 258,600
2018/01/09 1,678 1,678 1,644 1,659 315,900
2018/01/05 1,700 1,702 1,660 1,673 272,500
2018/01/04 1,674 1,694 1,658 1,689 257,100

このページの先頭へ