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
2019/12/30 1,092 1,096 1,065 1,066 238,700
2019/12/27 1,050 1,108 1,044 1,097 623,900
2019/12/26 1,015 1,045 1,014 1,044 379,100
2019/12/25 1,055 1,055 1,022 1,028 202,500
2019/12/24 1,043 1,055 1,019 1,052 368,400
2019/12/23 1,064 1,074 1,042 1,048 267,500
2019/12/20 1,042 1,055 1,032 1,052 333,600
2019/12/19 1,014 1,061 1,007 1,036 375,700
2019/12/18 1,045 1,057 1,007 1,019 316,900
2019/12/17 1,036 1,063 1,034 1,045 370,400
2019/12/16 1,008 1,033 1,003 1,023 309,300
2019/12/13 1,044 1,052 1,015 1,020 403,700
2019/12/12 1,080 1,080 1,034 1,034 319,600
2019/12/11 1,087 1,093 1,065 1,071 351,600
2019/12/10 1,066 1,082 1,062 1,076 353,300
2019/12/09 1,090 1,091 1,061 1,067 509,100
2019/12/06 1,092 1,100 1,078 1,089 298,200
2019/12/05 1,150 1,154 1,082 1,092 732,100
2019/12/04 1,136 1,159 1,129 1,150 615,200
2019/12/03 1,123 1,152 1,106 1,148 655,600
2019/12/02 1,101 1,171 1,101 1,139 1,411,000
2019/11/29 1,049 1,094 1,049 1,071 821,200
2019/11/28 1,022 1,045 1,016 1,035 464,500
2019/11/27 1,026 1,033 1,006 1,025 515,200
2019/11/26 1,011 1,034 1,003 1,029 503,100
2019/11/25 999 1,004 973 996 430,800
2019/11/22 969 1,014 966 1,004 512,800
2019/11/21 950 980 947 973 622,700
2019/11/20 935 963 934 947 464,600
2019/11/19 925 937 920 928 333,200
2019/11/18 922 942 917 923 406,300
2019/11/15 942 952 928 929 506,300
2019/11/14 942 975 942 950 398,600
2019/11/13 980 980 934 956 623,400
2019/11/12 995 1,007 981 995 323,700
2019/11/11 986 1,011 979 992 253,500
2019/11/08 994 1,008 976 981 312,000
2019/11/07 984 1,005 979 989 287,200
2019/11/06 995 1,001 975 985 411,800
2019/11/05 1,024 1,026 995 998 345,300
2019/11/01 1,015 1,015 991 1,010 404,700
2019/10/31 1,025 1,047 1,017 1,022 443,200
2019/10/30 1,022 1,062 1,012 1,034 772,400
2019/10/29 1,047 1,059 1,017 1,018 711,600
2019/10/28 1,003 1,043 1,002 1,024 633,900
2019/10/25 994 1,020 993 1,016 665,700
2019/10/24 981 1,012 961 987 1,285,500
2019/10/23 1,020 1,035 986 1,011 1,469,600
2019/10/21 951 1,035 947 1,026 1,968,600
2019/10/18 929 979 925 967 2,286,400
2019/10/17 829 948 828 930 3,488,000
2019/10/16 856 885 811 820 2,003,600
2019/10/15 823 859 823 856 1,166,300
2019/10/11 817 839 808 808 703,600
2019/10/10 826 829 803 815 552,000
2019/10/09 847 853 823 823 676,100
2019/10/08 815 881 815 854 1,049,900
2019/10/07 820 822 785 806 842,500
2019/10/04 841 843 805 817 1,061,900
2019/10/03 859 864 838 844 512,900
2019/10/02 878 887 866 872 371,900
2019/10/01 900 911 885 893 490,300
2019/09/30 893 902 873 900 491,700
2019/09/27 920 923 892 903 432,500
2019/09/26 931 950 917 919 512,000
2019/09/25 942 952 924 926 491,000
2019/09/24 930 966 928 950 382,700
2019/09/20 936 947 924 935 218,600
2019/09/19 936 962 927 929 380,400
2019/09/18 942 946 918 924 305,700
2019/09/17 940 951 919 941 360,300
2019/09/13 961 963 941 948 441,800
2019/09/12 985 997 964 965 578,700
2019/09/11 948 981 942 974 392,400
2019/09/10 951 975 946 953 361,700
2019/09/09 960 960 943 949 495,200
2019/09/06 990 998 969 975 460,500
2019/09/05 958 1,009 958 999 862,400
2019/09/04 940 950 925 943 540,300
2019/09/03 885 948 881 929 794,500
2019/09/02 879 885 857 871 580,100
2019/08/30 856 890 855 877 523,900
2019/08/29 859 860 822 850 783,300
2019/08/28 863 885 858 865 455,900
2019/08/27 850 863 837 855 348,900
2019/08/26 868 875 843 846 493,800
2019/08/23 918 925 875 883 479,400
2019/08/22 935 942 915 923 531,100
2019/08/21 917 938 913 929 439,600
2019/08/20 887 923 883 918 479,800
2019/08/19 882 895 872 894 286,900
2019/08/16 870 878 857 872 452,400
2019/08/15 878 894 872 882 311,900
2019/08/14 911 919 888 901 335,000
2019/08/13 890 906 882 897 318,200
2019/08/09 900 919 895 898 356,800
2019/08/08 906 913 891 896 520,000
2019/08/07 923 940 907 907 635,700
2019/08/06 856 934 850 933 791,800
2019/08/05 929 931 869 900 1,165,000
2019/08/02 927 949 916 943 592,500
2019/08/01 933 959 917 942 555,900
2019/07/31 960 983 943 945 809,400
2019/07/30 944 962 938 951 965,500
2019/07/29 912 959 908 939 1,693,300
2019/07/26 884 897 858 885 1,603,600
2019/07/25 830 901 823 896 2,371,700
2019/07/24 910 917 821 830 4,068,100
2019/07/23 921 970 895 955 1,988,100
2019/07/22 899 951 898 939 1,948,600
2019/07/19 864 913 864 890 1,711,800
2019/07/18 823 863 816 844 1,603,700
2019/07/17 871 889 805 826 2,085,800
2019/07/16 820 905 815 871 2,434,800
2019/07/12 1,070 1,078 1,036 1,045 718,700
2019/07/11 1,085 1,092 1,053 1,058 594,700
2019/07/10 1,075 1,087 1,065 1,075 510,900
2019/07/09 1,080 1,086 1,065 1,081 464,600
2019/07/08 1,115 1,115 1,056 1,064 673,500
2019/07/05 1,109 1,112 1,080 1,097 309,900
2019/07/04 1,070 1,095 1,051 1,089 508,200
2019/07/03 1,076 1,084 1,045 1,074 953,300
2019/07/02 1,043 1,102 1,037 1,096 572,700
2019/07/01 1,050 1,065 1,033 1,035 636,100
2019/06/28 999 1,028 994 1,027 652,200
2019/06/27 973 1,003 973 997 728,600
2019/06/26 995 997 958 972 1,464,400
2019/06/25 1,008 1,027 992 1,002 592,800
2019/06/24 1,023 1,028 977 1,004 1,550,500
2019/06/21 1,104 1,105 1,036 1,042 836,200
2019/06/20 1,050 1,103 1,049 1,097 864,300
2019/06/19 1,025 1,051 1,019 1,037 734,500
2019/06/18 1,057 1,059 999 1,006 753,100
2019/06/17 1,055 1,066 1,043 1,055 442,900
2019/06/14 1,024 1,040 1,012 1,038 554,600
2019/06/13 1,073 1,075 1,023 1,026 488,600
2019/06/12 1,070 1,096 1,063 1,082 326,100
2019/06/11 1,087 1,088 1,066 1,073 238,400
2019/06/10 1,086 1,100 1,072 1,075 281,500
2019/06/07 1,067 1,080 1,044 1,065 575,600
2019/06/06 1,088 1,093 1,059 1,059 404,400
2019/06/05 1,114 1,121 1,086 1,099 383,000
2019/06/04 1,092 1,113 1,057 1,091 834,800
2019/06/03 1,095 1,124 1,079 1,098 503,500
2019/05/31 1,135 1,147 1,114 1,115 412,200
2019/05/30 1,210 1,210 1,126 1,146 829,400
2019/05/29 1,255 1,255 1,212 1,214 326,700
2019/05/28 1,240 1,282 1,224 1,265 485,400
2019/05/27 1,245 1,270 1,235 1,241 264,300
2019/05/24 1,204 1,232 1,198 1,224 259,500
2019/05/23 1,241 1,267 1,218 1,230 277,600
2019/05/22 1,238 1,270 1,233 1,245 359,800
2019/05/21 1,232 1,239 1,194 1,231 423,900
2019/05/20 1,284 1,302 1,243 1,247 352,100
2019/05/17 1,267 1,303 1,263 1,264 294,800
2019/05/16 1,258 1,272 1,248 1,261 277,600
2019/05/15 1,221 1,277 1,221 1,274 380,500
2019/05/14 1,196 1,214 1,174 1,209 467,800
2019/05/13 1,259 1,274 1,230 1,233 327,500
2019/05/10 1,234 1,292 1,233 1,252 441,900
2019/05/09 1,259 1,274 1,222 1,234 581,500
2019/05/08 1,261 1,265 1,220 1,251 896,700
2019/05/07 1,331 1,331 1,284 1,289 729,900
2019/04/26 1,310 1,319 1,286 1,317 504,800
2019/04/25 1,324 1,330 1,295 1,315 685,800
2019/04/24 1,307 1,344 1,297 1,319 712,700
2019/04/23 1,282 1,331 1,276 1,330 870,900
2019/04/22 1,319 1,319 1,258 1,266 1,049,900
2019/04/19 1,360 1,367 1,297 1,320 1,437,600
2019/04/18 1,529 1,535 1,358 1,363 1,590,400
2019/04/17 1,531 1,553 1,488 1,508 1,015,700
2019/04/16 1,604 1,604 1,492 1,516 1,750,100
2019/04/15 1,578 1,860 1,528 1,630 4,966,900
2019/04/12 1,400 1,559 1,399 1,503 2,511,300
2019/04/11 1,402 1,407 1,372 1,391 288,800
2019/04/10 1,391 1,408 1,386 1,397 217,400
2019/04/09 1,417 1,420 1,379 1,401 351,100
2019/04/08 1,405 1,428 1,396 1,421 540,300
2019/04/05 1,401 1,462 1,365 1,393 902,300
2019/04/04 1,392 1,470 1,391 1,411 416,200
2019/04/03 1,360 1,427 1,353 1,392 383,900
2019/04/02 1,410 1,421 1,364 1,364 234,700
2019/04/01 1,409 1,465 1,401 1,402 475,200
2019/03/29 1,392 1,410 1,372 1,398 202,800
2019/03/28 1,402 1,402 1,359 1,379 282,300
2019/03/27 1,421 1,441 1,406 1,415 220,700
2019/03/26 1,368 1,429 1,368 1,426 375,000
2019/03/25 1,364 1,370 1,342 1,355 211,300
2019/03/22 1,402 1,408 1,375 1,404 223,200
2019/03/20 1,405 1,424 1,393 1,405 299,300
2019/03/19 1,382 1,405 1,360 1,401 372,600
2019/03/18 1,330 1,372 1,322 1,366 269,500
2019/03/15 1,312 1,337 1,312 1,320 213,700
2019/03/14 1,338 1,360 1,314 1,319 210,000
2019/03/13 1,354 1,368 1,326 1,338 139,200
2019/03/12 1,339 1,371 1,338 1,343 248,500
2019/03/11 1,327 1,339 1,294 1,325 279,000
2019/03/08 1,421 1,423 1,308 1,336 611,400
2019/03/07 1,464 1,472 1,437 1,451 215,200
2019/03/06 1,440 1,468 1,429 1,465 262,900
2019/03/05 1,430 1,441 1,413 1,422 247,300
2019/03/04 1,424 1,464 1,424 1,447 292,400
2019/03/01 1,403 1,429 1,387 1,424 297,500
2019/02/28 1,426 1,429 1,388 1,404 260,000
2019/02/27 1,436 1,460 1,426 1,427 235,300
2019/02/26 1,469 1,508 1,424 1,436 601,400
2019/02/25 1,480 1,482 1,441 1,467 786,300
2019/02/22 1,455 1,458 1,404 1,454 627,600
2019/02/21 1,480 1,520 1,433 1,483 924,200
2019/02/20 1,372 1,467 1,371 1,466 920,900
2019/02/19 1,310 1,362 1,310 1,352 586,900
2019/02/18 1,298 1,329 1,296 1,323 515,200
2019/02/15 1,335 1,339 1,286 1,292 545,300
2019/02/14 1,400 1,406 1,347 1,350 379,300
2019/02/13 1,384 1,414 1,364 1,390 508,300
2019/02/12 1,383 1,392 1,335 1,360 664,800
2019/02/08 1,376 1,398 1,372 1,389 531,500
2019/02/07 1,398 1,407 1,358 1,394 414,000
2019/02/06 1,421 1,427 1,382 1,398 366,600
2019/02/05 1,375 1,396 1,365 1,391 419,400
2019/02/04 1,361 1,398 1,361 1,378 397,900
2019/02/01 1,412 1,418 1,365 1,371 542,900
2019/01/31 1,315 1,429 1,315 1,412 998,700
2019/01/30 1,381 1,382 1,296 1,304 795,700
2019/01/29 1,386 1,419 1,358 1,397 618,900
2019/01/28 1,362 1,382 1,325 1,373 539,600
2019/01/25 1,322 1,378 1,322 1,349 516,600
2019/01/24 1,295 1,310 1,217 1,301 1,136,300
2019/01/23 1,342 1,374 1,326 1,353 350,600
2019/01/22 1,369 1,405 1,360 1,362 497,900
2019/01/21 1,452 1,470 1,352 1,360 923,000
2019/01/18 1,445 1,460 1,392 1,442 1,011,000
2019/01/17 1,290 1,437 1,288 1,425 1,739,700
2019/01/16 1,265 1,282 1,242 1,268 1,077,200
2019/01/15 1,191 1,244 1,140 1,205 2,665,000
2019/01/11 1,396 1,428 1,318 1,401 1,078,400
2019/01/10 1,408 1,418 1,373 1,384 394,200
2019/01/09 1,440 1,470 1,403 1,415 814,300
2019/01/08 1,490 1,499 1,434 1,444 750,300
2019/01/07 1,471 1,523 1,460 1,502 364,400
2019/01/04 1,393 1,433 1,375 1,412 398,200

このページの先頭へ