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
2021/12/30 1,180 1,185 1,141 1,177 732,500
2021/12/29 1,169 1,190 1,169 1,190 243,100
2021/12/28 1,192 1,198 1,171 1,176 169,800
2021/12/27 1,197 1,200 1,162 1,177 204,300
2021/12/24 1,200 1,211 1,195 1,208 206,100
2021/12/23 1,195 1,202 1,178 1,191 178,500
2021/12/22 1,162 1,188 1,156 1,186 221,300
2021/12/21 1,127 1,156 1,106 1,147 248,000
2021/12/20 1,133 1,145 1,105 1,109 270,300
2021/12/17 1,168 1,169 1,126 1,135 291,300
2021/12/16 1,216 1,228 1,182 1,187 219,200
2021/12/15 1,189 1,211 1,166 1,186 287,700
2021/12/14 1,220 1,230 1,183 1,191 312,200
2021/12/13 1,305 1,306 1,241 1,245 171,100
2021/12/10 1,295 1,306 1,270 1,280 193,500
2021/12/09 1,312 1,320 1,294 1,294 179,000
2021/12/08 1,293 1,309 1,273 1,305 286,800
2021/12/07 1,249 1,281 1,241 1,279 249,500
2021/12/06 1,234 1,234 1,204 1,221 211,100
2021/12/03 1,222 1,237 1,210 1,229 252,600
2021/12/02 1,206 1,217 1,175 1,194 290,900
2021/12/01 1,246 1,246 1,190 1,228 358,100
2021/11/30 1,274 1,304 1,243 1,249 430,200
2021/11/29 1,230 1,296 1,228 1,257 428,800
2021/11/26 1,290 1,291 1,253 1,259 246,700
2021/11/25 1,320 1,343 1,291 1,291 242,800
2021/11/24 1,320 1,323 1,285 1,292 280,200
2021/11/22 1,350 1,353 1,324 1,324 250,400
2021/11/19 1,371 1,383 1,326 1,361 295,400
2021/11/18 1,363 1,376 1,350 1,362 223,000
2021/11/17 1,369 1,388 1,338 1,342 327,600
2021/11/16 1,355 1,375 1,342 1,348 227,400
2021/11/15 1,400 1,408 1,353 1,363 261,400
2021/11/12 1,329 1,387 1,329 1,371 377,400
2021/11/11 1,335 1,356 1,312 1,319 288,900
2021/11/10 1,361 1,390 1,323 1,342 358,000
2021/11/09 1,389 1,445 1,355 1,384 754,900
2021/11/08 1,390 1,390 1,323 1,341 563,400
2021/11/05 1,379 1,416 1,379 1,395 449,600
2021/11/04 1,406 1,414 1,357 1,370 699,100
2021/11/02 1,354 1,394 1,351 1,376 490,600
2021/11/01 1,295 1,355 1,289 1,353 575,900
2021/10/29 1,257 1,309 1,242 1,291 547,800
2021/10/28 1,222 1,261 1,220 1,254 741,300
2021/10/27 1,218 1,223 1,198 1,210 267,100
2021/10/26 1,216 1,242 1,204 1,225 371,700
2021/10/25 1,250 1,251 1,210 1,219 414,800
2021/10/22 1,259 1,283 1,232 1,269 485,400
2021/10/21 1,232 1,317 1,232 1,280 988,600
2021/10/20 1,254 1,269 1,214 1,234 789,200
2021/10/19 1,305 1,306 1,240 1,275 1,159,600
2021/10/18 1,260 1,330 1,232 1,315 2,963,600
2021/10/15 1,135 1,184 1,128 1,175 876,100
2021/10/14 1,084 1,112 1,069 1,111 323,300
2021/10/13 1,106 1,110 1,078 1,086 406,300
2021/10/12 1,171 1,172 1,107 1,117 641,700
2021/10/11 1,190 1,198 1,171 1,185 331,800
2021/10/08 1,142 1,194 1,142 1,187 530,800
2021/10/07 1,100 1,132 1,086 1,116 310,200
2021/10/06 1,135 1,145 1,088 1,092 343,700
2021/10/05 1,120 1,139 1,085 1,114 393,400
2021/10/04 1,158 1,178 1,131 1,147 359,000
2021/10/01 1,150 1,188 1,143 1,152 370,700
2021/09/30 1,131 1,164 1,122 1,162 294,500
2021/09/29 1,102 1,133 1,095 1,133 266,000
2021/09/28 1,140 1,144 1,111 1,133 135,400
2021/09/27 1,146 1,160 1,135 1,139 181,400
2021/09/24 1,108 1,145 1,101 1,144 312,100
2021/09/22 1,074 1,091 1,067 1,073 305,000
2021/09/21 1,100 1,112 1,084 1,103 408,900
2021/09/17 1,133 1,154 1,117 1,150 262,700
2021/09/16 1,145 1,145 1,097 1,122 271,000
2021/09/15 1,148 1,154 1,128 1,144 187,000
2021/09/14 1,155 1,186 1,154 1,165 346,400
2021/09/13 1,120 1,152 1,112 1,152 279,000
2021/09/10 1,112 1,138 1,109 1,138 390,300
2021/09/09 1,080 1,115 1,072 1,112 390,600
2021/09/08 1,109 1,111 1,076 1,089 361,200
2021/09/07 1,118 1,127 1,108 1,109 421,100
2021/09/06 1,094 1,113 1,081 1,105 383,900
2021/09/03 1,064 1,095 1,062 1,085 481,700
2021/09/02 1,050 1,071 1,045 1,069 445,000
2021/09/01 1,033 1,044 1,020 1,044 379,600
2021/08/31 1,024 1,033 1,012 1,026 269,700
2021/08/30 1,029 1,033 1,012 1,018 349,000
2021/08/27 983 1,011 979 1,007 442,100
2021/08/26 978 989 972 984 352,500
2021/08/25 967 987 964 978 428,500
2021/08/24 924 963 923 949 570,300
2021/08/23 908 923 899 916 259,300
2021/08/20 941 945 907 909 374,300
2021/08/19 947 971 937 937 317,900
2021/08/18 931 968 928 962 366,200
2021/08/17 950 951 923 925 341,200
2021/08/16 975 977 942 951 464,200
2021/08/13 1,005 1,010 988 991 335,600
2021/08/12 991 1,009 989 1,000 291,200
2021/08/11 1,013 1,013 986 990 314,000
2021/08/10 1,004 1,018 997 1,013 326,300
2021/08/06 1,012 1,027 992 1,005 333,300
2021/08/05 1,054 1,069 1,004 1,004 504,000
2021/08/04 1,066 1,070 1,052 1,055 335,900
2021/08/03 1,068 1,078 1,047 1,057 358,300
2021/08/02 1,049 1,073 1,041 1,063 626,900
2021/07/30 1,020 1,041 1,016 1,033 422,900
2021/07/29 1,008 1,045 1,004 1,030 567,500
2021/07/28 1,020 1,029 987 996 585,900
2021/07/27 1,040 1,041 998 1,019 608,000
2021/07/26 1,060 1,066 1,030 1,033 521,900
2021/07/21 1,054 1,074 1,024 1,041 1,288,300
2021/07/20 1,044 1,084 1,006 1,024 1,725,100
2021/07/19 1,125 1,138 1,025 1,049 4,289,800
2021/07/16 1,095 1,095 1,095 1,095 296,500
2021/07/15 962 964 941 945 319,300
2021/07/14 958 960 947 958 208,700
2021/07/13 950 961 947 958 174,700
2021/07/12 945 954 940 945 187,500
2021/07/09 911 936 907 935 252,000
2021/07/08 941 948 921 923 239,500
2021/07/07 945 960 942 947 134,800
2021/07/06 969 971 953 953 142,100
2021/07/05 980 985 956 958 267,000
2021/07/02 953 980 949 978 294,700
2021/07/01 961 964 950 952 106,200
2021/06/30 943 969 943 961 210,900
2021/06/29 943 954 933 943 234,900
2021/06/28 940 957 931 952 181,800
2021/06/25 935 953 931 943 242,800
2021/06/24 951 958 933 940 286,700
2021/06/23 965 986 955 958 298,100
2021/06/22 915 958 912 956 462,100
2021/06/21 898 904 882 901 327,900
2021/06/18 942 943 913 913 257,100
2021/06/17 950 953 941 943 176,200
2021/06/16 954 958 947 957 179,700
2021/06/15 961 965 953 959 206,600
2021/06/14 953 967 945 952 293,900
2021/06/11 943 950 935 944 196,700
2021/06/10 941 947 925 946 189,100
2021/06/09 938 962 936 945 318,000
2021/06/08 907 938 903 934 262,100
2021/06/07 909 909 894 904 204,800
2021/06/04 906 907 896 898 177,300
2021/06/03 908 912 896 905 201,600
2021/06/02 900 914 898 903 206,100
2021/06/01 907 910 892 905 214,000
2021/05/31 925 927 905 911 246,100
2021/05/28 934 946 929 930 178,300
2021/05/27 938 944 927 928 224,900
2021/05/26 934 940 930 937 129,200
2021/05/25 930 937 916 934 224,200
2021/05/24 927 939 922 923 284,500
2021/05/21 933 942 923 933 243,400
2021/05/20 917 931 904 925 259,800
2021/05/19 894 911 885 903 231,000
2021/05/18 882 898 882 895 204,000
2021/05/17 903 914 879 881 277,700
2021/05/14 885 899 870 894 397,800
2021/05/13 896 904 877 884 437,700
2021/05/12 926 935 900 911 488,500
2021/05/11 946 950 926 926 407,200
2021/05/10 986 989 952 958 379,300
2021/05/07 967 992 966 983 472,700
2021/05/06 944 973 942 964 522,000
2021/04/30 960 968 937 938 685,800
2021/04/28 976 987 963 969 527,200
2021/04/27 963 978 957 957 446,300
2021/04/26 960 979 957 963 455,600
2021/04/23 959 984 955 962 559,700
2021/04/22 965 977 948 969 618,600
2021/04/21 993 996 943 950 1,406,400
2021/04/20 997 1,009 984 1,009 807,900
2021/04/19 1,011 1,028 996 1,002 1,319,700
2021/04/16 1,036 1,038 998 1,002 1,748,600
2021/04/15 1,116 1,126 1,011 1,021 2,511,800
2021/04/14 1,249 1,259 1,217 1,235 585,000
2021/04/13 1,286 1,290 1,261 1,268 218,200
2021/04/12 1,315 1,327 1,275 1,283 364,600
2021/04/09 1,287 1,328 1,287 1,328 215,800
2021/04/08 1,290 1,306 1,275 1,299 129,300
2021/04/07 1,280 1,314 1,275 1,288 279,000
2021/04/06 1,306 1,316 1,268 1,274 321,100
2021/04/05 1,335 1,338 1,297 1,304 177,100
2021/04/02 1,308 1,329 1,302 1,327 173,000
2021/04/01 1,309 1,311 1,291 1,302 121,400
2021/03/31 1,269 1,301 1,264 1,296 187,900
2021/03/30 1,275 1,311 1,273 1,284 267,000
2021/03/29 1,291 1,300 1,273 1,287 256,500
2021/03/26 1,255 1,290 1,254 1,289 218,900
2021/03/25 1,195 1,242 1,195 1,235 203,100
2021/03/24 1,245 1,245 1,189 1,189 331,100
2021/03/23 1,272 1,297 1,262 1,265 192,700
2021/03/22 1,274 1,294 1,260 1,272 220,100
2021/03/19 1,283 1,283 1,260 1,274 224,200
2021/03/18 1,254 1,283 1,243 1,280 243,400
2021/03/17 1,235 1,252 1,228 1,233 132,900
2021/03/16 1,236 1,248 1,218 1,248 129,400
2021/03/15 1,260 1,266 1,225 1,236 256,400
2021/03/12 1,233 1,260 1,209 1,245 349,200
2021/03/11 1,163 1,211 1,163 1,206 270,000
2021/03/10 1,177 1,185 1,150 1,172 317,600
2021/03/09 1,149 1,158 1,102 1,150 388,800
2021/03/08 1,120 1,156 1,088 1,090 249,800
2021/03/05 1,111 1,111 1,056 1,095 357,500
2021/03/04 1,140 1,151 1,111 1,124 238,300
2021/03/03 1,158 1,178 1,144 1,151 262,700
2021/03/02 1,180 1,191 1,150 1,166 275,500
2021/03/01 1,168 1,177 1,148 1,175 367,000
2021/02/26 1,155 1,172 1,132 1,144 390,200
2021/02/25 1,200 1,216 1,177 1,186 575,300
2021/02/24 1,196 1,230 1,170 1,192 918,300
2021/02/22 1,208 1,209 1,183 1,198 433,900
2021/02/19 1,199 1,199 1,162 1,178 505,300
2021/02/18 1,220 1,251 1,200 1,205 435,800
2021/02/17 1,258 1,273 1,221 1,232 385,300
2021/02/16 1,301 1,310 1,263 1,269 433,800
2021/02/15 1,323 1,337 1,307 1,311 262,600
2021/02/12 1,292 1,334 1,280 1,326 332,300
2021/02/10 1,281 1,305 1,274 1,297 292,400
2021/02/09 1,300 1,317 1,274 1,287 579,600
2021/02/08 1,361 1,361 1,281 1,287 916,500
2021/02/05 1,364 1,377 1,332 1,364 455,500
2021/02/04 1,358 1,384 1,327 1,361 699,900
2021/02/03 1,329 1,331 1,281 1,323 530,200
2021/02/02 1,242 1,317 1,212 1,316 620,300
2021/02/01 1,262 1,309 1,242 1,251 639,000
2021/01/29 1,302 1,317 1,271 1,280 505,600
2021/01/28 1,310 1,354 1,292 1,304 654,900
2021/01/27 1,340 1,373 1,325 1,358 455,600
2021/01/26 1,365 1,378 1,325 1,331 475,800
2021/01/25 1,328 1,390 1,324 1,378 511,100
2021/01/22 1,309 1,339 1,283 1,334 481,700
2021/01/21 1,330 1,350 1,310 1,326 774,300
2021/01/20 1,258 1,300 1,256 1,300 741,500
2021/01/19 1,205 1,243 1,205 1,236 627,200
2021/01/18 1,176 1,257 1,155 1,220 1,150,100
2021/01/15 1,200 1,267 1,176 1,188 1,816,000
2021/01/14 1,055 1,076 1,045 1,051 360,400
2021/01/13 1,044 1,066 1,038 1,061 603,200
2021/01/12 990 1,008 986 1,002 197,000
2021/01/08 966 987 963 984 263,800
2021/01/07 969 982 961 963 208,400
2021/01/06 966 983 963 963 252,400
2021/01/05 950 974 940 971 223,600
2021/01/04 1,013 1,016 954 973 474,100

このページの先頭へ