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
2020/12/30 975 1,004 958 998 406,200
2020/12/29 928 973 925 973 446,400
2020/12/28 918 925 900 915 361,500
2020/12/25 910 923 903 917 306,900
2020/12/24 896 922 892 910 302,400
2020/12/23 891 905 882 890 228,400
2020/12/22 925 925 888 891 318,600
2020/12/21 959 962 929 933 243,500
2020/12/18 948 972 944 959 698,800
2020/12/17 948 949 931 936 188,100
2020/12/16 944 950 935 941 191,800
2020/12/15 964 969 923 931 295,700
2020/12/14 956 969 950 957 295,000
2020/12/11 937 957 932 957 353,900
2020/12/10 949 952 923 932 262,800
2020/12/09 950 962 935 936 311,800
2020/12/08 929 964 925 957 373,000
2020/12/07 966 984 919 919 614,600
2020/12/04 957 970 944 965 420,800
2020/12/03 970 970 950 955 329,800
2020/12/02 945 969 934 962 441,000
2020/12/01 919 946 907 937 295,100
2020/11/30 963 971 920 920 558,300
2020/11/27 938 955 932 953 632,100
2020/11/26 915 942 912 941 219,500
2020/11/25 934 948 915 916 400,400
2020/11/24 904 932 901 916 414,900
2020/11/20 888 898 860 889 477,300
2020/11/19 854 896 850 886 764,300
2020/11/18 879 894 831 859 1,007,600
2020/11/17 843 918 830 896 1,119,800
2020/11/16 897 900 804 827 1,048,500
2020/11/13 890 901 883 895 386,800
2020/11/12 900 900 880 883 332,900
2020/11/11 916 923 893 904 325,000
2020/11/10 918 931 891 907 571,800
2020/11/09 885 892 880 888 398,100
2020/11/06 908 911 892 895 309,400
2020/11/05 897 914 889 904 384,600
2020/11/04 899 913 886 901 470,700
2020/11/02 875 902 873 884 318,500
2020/10/30 914 925 880 884 460,700
2020/10/29 923 928 902 914 483,300
2020/10/28 975 975 931 936 392,700
2020/10/27 964 977 936 971 392,900
2020/10/26 1,000 1,022 984 986 240,100
2020/10/23 1,038 1,038 992 1,009 258,000
2020/10/22 1,041 1,051 1,018 1,018 339,900
2020/10/21 1,056 1,075 1,041 1,043 345,100
2020/10/20 1,045 1,081 1,045 1,055 383,600
2020/10/19 1,014 1,049 1,014 1,045 361,500
2020/10/16 999 1,037 999 1,013 526,200
2020/10/15 1,005 1,027 991 1,004 799,200
2020/10/14 1,020 1,062 1,015 1,049 757,800
2020/10/13 1,017 1,026 992 993 668,000
2020/10/12 1,000 1,038 960 1,025 1,543,800
2020/10/09 1,125 1,125 1,095 1,118 540,500
2020/10/08 1,140 1,146 1,122 1,135 448,400
2020/10/07 1,073 1,124 1,063 1,121 437,800
2020/10/06 1,098 1,104 1,071 1,082 363,000
2020/10/05 1,061 1,096 1,056 1,091 386,400
2020/10/02 1,064 1,094 1,035 1,042 729,900
2020/09/30 1,094 1,104 1,056 1,064 500,600
2020/09/29 1,105 1,127 1,078 1,113 541,400
2020/09/28 1,090 1,137 1,070 1,099 726,400
2020/09/25 1,046 1,076 1,046 1,067 413,300
2020/09/24 1,070 1,092 1,034 1,044 763,900
2020/09/23 1,089 1,102 1,061 1,095 732,000
2020/09/18 1,080 1,096 1,074 1,093 486,500
2020/09/17 1,073 1,093 1,057 1,080 527,300
2020/09/16 1,050 1,084 1,043 1,068 729,000
2020/09/15 983 1,039 983 1,039 650,000
2020/09/14 998 998 974 985 427,500
2020/09/11 970 995 961 990 596,600
2020/09/10 950 966 941 961 489,500
2020/09/09 911 938 908 938 524,500
2020/09/08 910 933 886 926 656,200
2020/09/07 869 905 867 905 542,700
2020/09/04 865 880 854 874 516,800
2020/09/03 912 920 881 886 540,900
2020/09/02 895 914 872 914 791,400
2020/09/01 935 946 879 895 1,024,700
2020/08/31 981 984 912 945 930,200
2020/08/28 969 996 924 951 956,100
2020/08/27 938 960 930 957 422,400
2020/08/26 925 943 924 937 217,200
2020/08/25 943 948 912 927 384,200
2020/08/24 900 923 894 923 449,500
2020/08/21 865 890 862 890 298,300
2020/08/20 866 885 856 861 318,700
2020/08/19 843 862 835 860 286,500
2020/08/18 836 843 829 842 163,000
2020/08/17 831 842 814 841 261,900
2020/08/14 845 846 827 840 277,900
2020/08/13 861 873 844 851 323,200
2020/08/12 862 868 838 858 295,500
2020/08/11 813 834 808 834 217,300
2020/08/07 797 820 788 800 262,300
2020/08/06 803 813 784 792 217,900
2020/08/05 783 812 766 807 326,100
2020/08/04 765 796 763 786 260,500
2020/08/03 739 763 730 759 356,600
2020/07/31 743 743 714 724 512,300
2020/07/30 804 814 750 752 531,300
2020/07/29 750 786 742 784 542,100
2020/07/28 788 798 754 759 456,300
2020/07/27 813 814 785 790 438,200
2020/07/22 807 828 796 825 352,000
2020/07/21 817 836 803 809 558,800
2020/07/20 838 842 814 832 362,700
2020/07/17 888 918 831 832 848,100
2020/07/16 817 887 817 876 931,400
2020/07/15 825 874 814 869 895,200
2020/07/14 846 848 810 810 632,300
2020/07/13 856 868 845 866 297,900
2020/07/10 850 867 838 841 466,800
2020/07/09 888 888 853 855 264,700
2020/07/08 881 890 856 881 268,900
2020/07/07 871 887 860 886 348,400
2020/07/06 823 864 823 864 251,000
2020/07/03 818 839 818 838 313,100
2020/07/02 874 877 797 805 615,400
2020/07/01 895 899 853 862 373,200
2020/06/30 864 889 855 870 342,700
2020/06/29 878 878 825 834 419,800
2020/06/26 888 891 858 880 276,600
2020/06/25 886 894 873 884 329,000
2020/06/24 919 932 894 901 311,300
2020/06/23 901 916 888 904 404,600
2020/06/22 872 896 863 891 296,600
2020/06/19 899 907 881 887 420,200
2020/06/18 916 917 874 887 524,700
2020/06/17 909 918 886 916 441,400
2020/06/16 890 927 887 915 609,700
2020/06/15 878 908 846 846 819,100
2020/06/12 851 886 844 865 1,074,400
2020/06/11 955 955 904 915 697,700
2020/06/10 989 1,001 951 960 642,000
2020/06/09 1,006 1,027 993 1,006 675,600
2020/06/08 971 1,008 963 997 830,600
2020/06/05 921 924 898 921 427,300
2020/06/04 925 934 905 921 542,200
2020/06/03 900 927 890 904 563,000
2020/06/02 863 895 859 888 499,900
2020/06/01 858 873 853 862 308,500
2020/05/29 857 873 836 853 456,300
2020/05/28 831 876 827 870 711,800
2020/05/27 836 840 816 824 394,600
2020/05/26 824 836 816 826 547,700
2020/05/25 797 815 781 815 605,700
2020/05/22 772 788 760 787 494,500
2020/05/21 782 783 759 775 458,600
2020/05/20 748 775 740 775 333,700
2020/05/19 755 764 734 754 493,000
2020/05/18 702 731 697 725 419,700
2020/05/15 716 723 668 692 717,200
2020/05/14 723 734 696 702 703,400
2020/05/13 750 755 724 731 494,500
2020/05/12 784 789 758 761 763,200
2020/05/11 750 782 739 777 669,200
2020/05/08 711 742 710 740 685,400
2020/05/07 712 745 708 722 969,300
2020/05/01 720 720 679 694 956,000
2020/04/30 728 748 708 717 1,139,200
2020/04/28 728 738 687 703 1,079,800
2020/04/27 715 739 697 730 795,100
2020/04/24 728 728 682 705 1,092,300
2020/04/23 733 765 707 732 1,221,400
2020/04/22 752 758 721 733 882,200
2020/04/21 826 826 765 777 1,034,700
2020/04/20 862 865 776 832 2,021,400
2020/04/17 772 805 772 802 656,900
2020/04/16 743 765 731 761 604,100
2020/04/15 738 777 731 756 1,024,600
2020/04/14 735 762 708 735 1,032,900
2020/04/13 680 730 680 700 587,400
2020/04/10 701 714 675 691 479,700
2020/04/09 685 698 667 691 508,500
2020/04/08 655 681 626 673 714,400
2020/04/07 655 672 624 655 677,400
2020/04/06 577 626 570 618 950,400
2020/04/03 611 623 571 579 449,400
2020/04/02 611 628 587 601 547,100
2020/04/01 649 678 624 631 634,900
2020/03/31 650 680 642 651 520,900
2020/03/30 660 672 629 647 509,300
2020/03/27 688 737 662 680 1,104,100
2020/03/26 719 748 672 688 1,126,000
2020/03/25 720 720 671 720 445,000
2020/03/24 574 622 562 620 1,019,700
2020/03/23 528 563 517 554 1,293,200
2020/03/19 632 648 522 522 1,793,000
2020/03/18 662 683 618 622 949,300
2020/03/17 610 676 608 663 839,000
2020/03/16 670 723 640 642 982,700
2020/03/13 639 689 606 662 954,900
2020/03/12 746 769 703 714 1,007,600
2020/03/11 838 838 784 784 986,000
2020/03/10 778 854 757 847 1,302,000
2020/03/09 821 839 770 789 1,077,500
2020/03/06 910 922 866 890 1,018,600
2020/03/05 949 964 918 940 705,300
2020/03/04 923 953 921 936 579,700
2020/03/03 1,009 1,036 926 938 1,283,400
2020/03/02 909 1,012 909 983 1,131,600
2020/02/28 945 966 900 905 1,016,000
2020/02/27 1,018 1,022 973 995 1,370,500
2020/02/26 1,043 1,056 1,010 1,018 1,679,200
2020/02/25 1,060 1,079 1,010 1,057 1,410,900
2020/02/21 1,180 1,186 1,121 1,139 1,269,900
2020/02/20 1,237 1,244 1,186 1,199 817,800
2020/02/19 1,230 1,254 1,211 1,239 580,700
2020/02/18 1,235 1,248 1,211 1,211 481,900
2020/02/17 1,232 1,253 1,213 1,249 598,700
2020/02/14 1,253 1,264 1,230 1,243 471,000
2020/02/13 1,248 1,279 1,238 1,265 615,800
2020/02/12 1,246 1,251 1,211 1,239 717,400
2020/02/10 1,219 1,268 1,212 1,235 864,400
2020/02/07 1,289 1,296 1,208 1,222 1,250,900
2020/02/06 1,300 1,333 1,264 1,305 1,888,600
2020/02/05 1,222 1,289 1,211 1,281 1,209,600
2020/02/04 1,170 1,216 1,148 1,214 956,800
2020/02/03 1,201 1,209 1,143 1,161 1,617,800
2020/01/31 1,212 1,290 1,205 1,260 1,368,800
2020/01/30 1,164 1,213 1,141 1,166 876,500
2020/01/29 1,168 1,195 1,149 1,167 896,000
2020/01/28 1,121 1,167 1,118 1,132 740,500
2020/01/27 1,168 1,173 1,133 1,139 773,300
2020/01/24 1,251 1,254 1,174 1,203 746,700
2020/01/23 1,223 1,241 1,193 1,236 725,300
2020/01/22 1,202 1,247 1,189 1,223 1,239,100
2020/01/21 1,127 1,194 1,108 1,186 1,407,600
2020/01/20 1,157 1,179 1,126 1,138 1,234,900
2020/01/17 1,198 1,217 1,162 1,166 1,275,900
2020/01/16 1,260 1,266 1,185 1,192 2,047,900
2020/01/15 1,275 1,320 1,267 1,275 2,196,800
2020/01/14 1,279 1,363 1,230 1,256 4,701,000
2020/01/10 1,105 1,106 1,047 1,063 854,700
2020/01/09 1,167 1,178 1,103 1,120 658,700
2020/01/08 1,134 1,181 1,052 1,115 1,282,900
2020/01/07 1,051 1,126 1,044 1,114 845,900
2020/01/06 1,044 1,050 1,009 1,026 387,100

このページの先頭へ