2656 (株)ベクターホールディングス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 127 | 128 | 125 | 128 | 52,900 | 128 |
| 2024-05-01 | 124 | 130 | 123 | 128 | 132,000 | 128 |
| 2024-04-30 | 122 | 123 | 122 | 123 | 76,800 | 123 |
| 2024-04-26 | 125 | 125 | 121 | 121 | 228,400 | 121 |
| 2024-04-25 | 124 | 127 | 124 | 124 | 72,700 | 124 |
| 2024-04-24 | 127 | 127 | 123 | 124 | 100,400 | 124 |
| 2024-04-23 | 128 | 129 | 123 | 123 | 140,200 | 123 |
| 2024-04-22 | 125 | 132 | 125 | 127 | 244,800 | 127 |
| 2024-04-19 | 132 | 132 | 121 | 123 | 709,500 | 123 |
| 2024-04-18 | 150 | 150 | 128 | 130 | 2,147,400 | 130 |
| 2024-04-17 | 127 | 163 | 127 | 140 | 10,475,000 | 140 |
| 2024-04-16 | 126 | 126 | 122 | 122 | 71,900 | 122 |
| 2024-04-15 | 127 | 129 | 125 | 125 | 109,500 | 125 |
| 2024-04-12 | 124 | 126 | 123 | 125 | 60,100 | 125 |
| 2024-04-11 | 122 | 126 | 120 | 125 | 56,000 | 125 |
| 2024-04-10 | 123 | 125 | 121 | 121 | 65,100 | 121 |
| 2024-04-09 | 123 | 124 | 121 | 123 | 19,300 | 123 |
| 2024-04-08 | 122 | 126 | 121 | 122 | 102,800 | 122 |
| 2024-04-05 | 122 | 122 | 118 | 121 | 171,300 | 121 |
| 2024-04-04 | 128 | 128 | 122 | 122 | 209,100 | 122 |
| 2024-04-03 | 130 | 133 | 127 | 127 | 220,700 | 127 |
| 2024-04-02 | 138 | 138 | 131 | 131 | 420,100 | 131 |
| 2024-04-01 | 143 | 152 | 140 | 143 | 429,500 | 143 |
| 2024-03-29 | 139 | 143 | 138 | 138 | 99,800 | 138 |
| 2024-03-28 | 140 | 145 | 137 | 140 | 280,000 | 140 |
| 2024-03-27 | 135 | 153 | 134 | 138 | 992,400 | 138 |
| 2024-03-26 | 133 | 133 | 128 | 130 | 131,200 | 130 |
| 2024-03-25 | 134 | 135 | 132 | 133 | 44,100 | 133 |
| 2024-03-22 | 140 | 140 | 132 | 132 | 227,300 | 132 |
| 2024-03-21 | 140 | 140 | 137 | 140 | 56,400 | 140 |
| 2024-03-19 | 142 | 142 | 138 | 140 | 96,000 | 140 |
| 2024-03-18 | 140 | 142 | 138 | 142 | 85,200 | 142 |
| 2024-03-15 | 145 | 146 | 138 | 141 | 236,900 | 141 |
| 2024-03-14 | 139 | 149 | 137 | 146 | 500,200 | 146 |
| 2024-03-13 | 146 | 146 | 135 | 138 | 338,000 | 138 |
| 2024-03-12 | 140 | 149 | 140 | 144 | 184,200 | 144 |
| 2024-03-11 | 147 | 158 | 142 | 144 | 593,900 | 144 |
| 2024-03-08 | 154 | 159 | 144 | 145 | 635,600 | 145 |
| 2024-03-07 | 145 | 149 | 140 | 146 | 258,200 | 146 |
| 2024-03-06 | 138 | 158 | 138 | 145 | 827,800 | 145 |
| 2024-03-05 | 137 | 138 | 130 | 137 | 126,000 | 137 |
| 2024-03-04 | 135 | 143 | 133 | 135 | 260,300 | 135 |
| 2024-03-01 | 137 | 139 | 132 | 133 | 254,900 | 133 |
| 2024-02-29 | 136 | 139 | 132 | 137 | 122,800 | 137 |
| 2024-02-28 | 133 | 145 | 131 | 138 | 557,000 | 138 |
| 2024-02-27 | 130 | 133 | 128 | 132 | 101,700 | 132 |
| 2024-02-26 | 128 | 134 | 127 | 129 | 165,100 | 129 |
| 2024-02-22 | 128 | 131 | 125 | 125 | 151,300 | 125 |
| 2024-02-21 | 134 | 134 | 125 | 128 | 211,600 | 128 |
| 2024-02-20 | 132 | 135 | 129 | 132 | 139,800 | 132 |
| 2024-02-19 | 123 | 133 | 123 | 132 | 362,300 | 132 |
| 2024-02-16 | 119 | 126 | 118 | 123 | 130,700 | 123 |
| 2024-02-15 | 121 | 121 | 115 | 119 | 255,000 | 119 |
| 2024-02-14 | 122 | 124 | 120 | 123 | 105,900 | 123 |
| 2024-02-13 | 121 | 124 | 119 | 121 | 123,400 | 121 |
| 2024-02-09 | 120 | 122 | 119 | 119 | 85,300 | 119 |
| 2024-02-08 | 121 | 122 | 117 | 122 | 186,300 | 122 |
| 2024-02-07 | 123 | 123 | 118 | 120 | 295,500 | 120 |
| 2024-02-06 | 125 | 125 | 122 | 123 | 163,200 | 123 |
| 2024-02-05 | 124 | 127 | 123 | 126 | 143,100 | 126 |
| 2024-02-02 | 125 | 130 | 124 | 124 | 213,600 | 124 |
| 2024-02-01 | 124 | 125 | 121 | 125 | 320,600 | 125 |
| 2024-01-31 | 129 | 129 | 123 | 125 | 214,000 | 125 |
| 2024-01-30 | 129 | 130 | 128 | 128 | 123,700 | 128 |
| 2024-01-29 | 130 | 131 | 128 | 128 | 240,400 | 128 |
| 2024-01-26 | 132 | 141 | 130 | 131 | 709,200 | 131 |
| 2024-01-25 | 127 | 137 | 126 | 131 | 704,100 | 131 |
| 2024-01-24 | 127 | 128 | 124 | 127 | 307,800 | 127 |
| 2024-01-23 | 132 | 132 | 124 | 127 | 826,000 | 127 |
| 2024-01-22 | 128 | 138 | 126 | 133 | 1,033,000 | 133 |
| 2024-01-19 | 124 | 135 | 121 | 128 | 2,634,900 | 128 |
| 2024-01-18 | 158 | 161 | 155 | 159 | 100,000 | 159 |
| 2024-01-17 | 161 | 161 | 157 | 158 | 109,200 | 158 |
| 2024-01-16 | 171 | 171 | 158 | 163 | 216,700 | 163 |
| 2024-01-15 | 173 | 173 | 167 | 168 | 172,100 | 168 |
| 2024-01-12 | 174 | 177 | 172 | 173 | 95,600 | 173 |
| 2024-01-11 | 175 | 178 | 172 | 178 | 50,400 | 178 |
| 2024-01-10 | 175 | 176 | 171 | 175 | 56,400 | 175 |
| 2024-01-09 | 174 | 175 | 173 | 174 | 40,700 | 174 |
| 2024-01-05 | 177 | 177 | 171 | 175 | 62,900 | 175 |
| 2024-01-04 | 173 | 176 | 170 | 175 | 75,500 | 175 |
分割・併合履歴 ： [2012-09-26]1株→100株 [2010-03-29]1株→2株 [2001-12-25]1株→3株
