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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 82 | 82 | 78 | 79 | 101,500 | 79 |
| 2024-11-21 | 82 | 83 | 81 | 81 | 60,400 | 81 |
| 2024-11-20 | 82 | 83 | 81 | 82 | 43,300 | 82 |
| 2024-11-19 | 80 | 82 | 80 | 82 | 124,100 | 82 |
| 2024-11-18 | 79 | 80 | 77 | 80 | 121,000 | 80 |
| 2024-11-15 | 82 | 82 | 78 | 79 | 168,700 | 79 |
| 2024-11-14 | 85 | 85 | 80 | 82 | 583,500 | 82 |
| 2024-11-13 | 84 | 108 | 84 | 84 | 7,372,000 | 84 |
| 2024-11-12 | 83 | 83 | 81 | 82 | 123,600 | 82 |
| 2024-11-11 | 81 | 83 | 81 | 82 | 238,200 | 82 |
| 2024-11-08 | 80 | 86 | 79 | 82 | 364,000 | 82 |
| 2024-11-07 | 88 | 88 | 81 | 82 | 933,500 | 82 |
| 2024-11-06 | 76 | 106 | 76 | 92 | 5,797,800 | 92 |
| 2024-11-05 | 74 | 78 | 74 | 78 | 59,900 | 78 |
| 2024-11-01 | 74 | 76 | 73 | 73 | 51,700 | 73 |
| 2024-10-31 | 75 | 76 | 73 | 75 | 38,500 | 75 |
| 2024-10-30 | 77 | 77 | 74 | 75 | 72,500 | 75 |
| 2024-10-29 | 76 | 77 | 74 | 76 | 65,000 | 76 |
| 2024-10-28 | 77 | 78 | 75 | 76 | 42,400 | 76 |
| 2024-10-25 | 78 | 78 | 76 | 76 | 52,600 | 76 |
| 2024-10-24 | 78 | 79 | 77 | 79 | 22,300 | 79 |
| 2024-10-23 | 79 | 81 | 77 | 78 | 59,300 | 78 |
| 2024-10-22 | 82 | 82 | 78 | 80 | 68,900 | 80 |
| 2024-10-21 | 79 | 81 | 79 | 81 | 52,400 | 81 |
| 2024-10-18 | 78 | 80 | 78 | 79 | 44,300 | 79 |
| 2024-10-17 | 79 | 80 | 78 | 78 | 48,500 | 78 |
| 2024-10-16 | 80 | 80 | 78 | 79 | 105,200 | 79 |
| 2024-10-15 | 83 | 83 | 80 | 80 | 142,000 | 80 |
| 2024-10-11 | 81 | 83 | 80 | 83 | 85,700 | 83 |
| 2024-10-10 | 83 | 83 | 81 | 81 | 15,000 | 81 |
| 2024-10-09 | 83 | 84 | 81 | 83 | 77,400 | 83 |
| 2024-10-08 | 84 | 85 | 82 | 82 | 65,200 | 82 |
| 2024-10-07 | 86 | 86 | 84 | 84 | 84,500 | 84 |
| 2024-10-04 | 85 | 87 | 85 | 85 | 102,000 | 85 |
| 2024-10-03 | 89 | 89 | 86 | 87 | 129,800 | 87 |
| 2024-10-02 | 89 | 91 | 87 | 89 | 42,400 | 89 |
| 2024-10-01 | 90 | 90 | 89 | 89 | 33,600 | 89 |
| 2024-09-30 | 90 | 90 | 88 | 90 | 38,100 | 90 |
| 2024-09-27 | 91 | 91 | 90 | 91 | 40,100 | 91 |
| 2024-09-26 | 93 | 93 | 91 | 92 | 34,000 | 92 |
| 2024-09-25 | 93 | 93 | 91 | 92 | 14,000 | 92 |
| 2024-09-24 | 93 | 94 | 93 | 93 | 12,800 | 93 |
| 2024-09-20 | 91 | 94 | 91 | 92 | 45,700 | 92 |
| 2024-09-19 | 90 | 92 | 90 | 91 | 41,600 | 91 |
| 2024-09-18 | 90 | 91 | 88 | 89 | 54,800 | 89 |
| 2024-09-17 | 90 | 91 | 88 | 89 | 29,400 | 89 |
| 2024-09-13 | 93 | 93 | 90 | 92 | 77,000 | 92 |
| 2024-09-12 | 94 | 95 | 92 | 93 | 21,800 | 93 |
| 2024-09-11 | 94 | 94 | 92 | 93 | 30,800 | 93 |
| 2024-09-10 | 96 | 96 | 94 | 95 | 12,800 | 95 |
| 2024-09-09 | 93 | 96 | 83 | 94 | 133,100 | 94 |
| 2024-09-06 | 100 | 100 | 96 | 96 | 109,500 | 96 |
| 2024-09-05 | 99 | 101 | 98 | 100 | 53,800 | 100 |
| 2024-09-04 | 103 | 104 | 99 | 99 | 70,700 | 99 |
| 2024-09-03 | 103 | 105 | 103 | 105 | 11,200 | 105 |
| 2024-09-02 | 105 | 105 | 103 | 103 | 14,100 | 103 |
| 2024-08-30 | 105 | 105 | 103 | 103 | 14,900 | 103 |
| 2024-08-29 | 103 | 106 | 103 | 106 | 35,000 | 106 |
| 2024-08-28 | 103 | 104 | 102 | 103 | 83,200 | 103 |
| 2024-08-27 | 104 | 106 | 103 | 104 | 101,000 | 104 |
| 2024-08-26 | 102 | 105 | 102 | 105 | 51,500 | 105 |
| 2024-08-23 | 103 | 104 | 101 | 102 | 106,500 | 102 |
| 2024-08-22 | 105 | 108 | 103 | 105 | 75,400 | 105 |
| 2024-08-21 | 101 | 105 | 101 | 102 | 188,300 | 102 |
| 2024-08-20 | 102 | 102 | 99 | 102 | 51,000 | 102 |
| 2024-08-19 | 98 | 102 | 98 | 100 | 93,700 | 100 |
| 2024-08-16 | 101 | 101 | 97 | 101 | 123,200 | 101 |
| 2024-08-15 | 95 | 102 | 94 | 100 | 157,700 | 100 |
| 2024-08-14 | 95 | 97 | 93 | 95 | 200,900 | 95 |
| 2024-08-13 | 95 | 97 | 94 | 94 | 251,600 | 94 |
| 2024-08-09 | 95 | 96 | 93 | 95 | 64,500 | 95 |
| 2024-08-08 | 90 | 97 | 90 | 94 | 144,300 | 94 |
| 2024-08-07 | 87 | 93 | 87 | 91 | 227,100 | 91 |
| 2024-08-06 | 89 | 91 | 83 | 88 | 257,000 | 88 |
| 2024-08-05 | 100 | 100 | 70 | 79 | 542,400 | 79 |
| 2024-08-02 | 110 | 111 | 96 | 105 | 668,700 | 105 |
| 2024-08-01 | 116 | 116 | 114 | 115 | 103,100 | 115 |
| 2024-07-31 | 117 | 118 | 116 | 117 | 137,500 | 117 |
| 2024-07-30 | 117 | 119 | 117 | 117 | 63,000 | 117 |
| 2024-07-29 | 119 | 119 | 117 | 118 | 174,600 | 118 |
| 2024-07-26 | 119 | 121 | 118 | 119 | 101,300 | 119 |
| 2024-07-25 | 120 | 121 | 118 | 119 | 216,000 | 119 |
| 2024-07-24 | 121 | 122 | 121 | 121 | 84,700 | 121 |
| 2024-07-23 | 121 | 122 | 120 | 122 | 53,300 | 122 |
| 2024-07-22 | 122 | 122 | 120 | 120 | 107,800 | 120 |
| 2024-07-19 | 121 | 122 | 120 | 121 | 143,800 | 121 |
| 2024-07-18 | 123 | 123 | 121 | 121 | 157,200 | 121 |
| 2024-07-17 | 122 | 124 | 121 | 124 | 185,200 | 124 |
| 2024-07-16 | 126 | 126 | 120 | 122 | 462,400 | 122 |
| 2024-07-12 | 124 | 135 | 123 | 123 | 2,209,300 | 123 |
| 2024-07-11 | 125 | 126 | 123 | 126 | 107,900 | 126 |
| 2024-07-10 | 124 | 125 | 123 | 124 | 68,300 | 124 |
| 2024-07-09 | 123 | 125 | 123 | 125 | 99,700 | 125 |
| 2024-07-08 | 123 | 124 | 121 | 123 | 116,300 | 123 |
| 2024-07-05 | 123 | 124 | 122 | 122 | 145,800 | 122 |
| 2024-07-04 | 123 | 124 | 122 | 123 | 23,100 | 123 |
| 2024-07-03 | 122 | 124 | 121 | 123 | 62,200 | 123 |
| 2024-07-02 | 122 | 123 | 121 | 123 | 33,300 | 123 |
| 2024-07-01 | 123 | 123 | 122 | 122 | 68,100 | 122 |
| 2024-06-28 | 123 | 123 | 122 | 123 | 45,600 | 123 |
| 2024-06-27 | 122 | 124 | 121 | 123 | 107,100 | 123 |
| 2024-06-26 | 122 | 134 | 121 | 121 | 835,100 | 121 |
| 2024-06-25 | 123 | 124 | 123 | 123 | 19,700 | 123 |
| 2024-06-24 | 123 | 124 | 122 | 124 | 17,100 | 124 |
| 2024-06-21 | 122 | 125 | 122 | 124 | 100,800 | 124 |
| 2024-06-20 | 123 | 124 | 121 | 123 | 67,200 | 123 |
| 2024-06-19 | 122 | 123 | 121 | 122 | 39,000 | 122 |
| 2024-06-18 | 122 | 123 | 120 | 123 | 89,300 | 123 |
| 2024-06-17 | 123 | 123 | 121 | 121 | 60,100 | 121 |
| 2024-06-14 | 122 | 123 | 121 | 123 | 78,700 | 123 |
| 2024-06-13 | 124 | 124 | 122 | 122 | 72,200 | 122 |
| 2024-06-12 | 123 | 124 | 122 | 124 | 40,000 | 124 |
| 2024-06-11 | 124 | 125 | 123 | 123 | 143,600 | 123 |
| 2024-06-10 | 124 | 125 | 122 | 123 | 135,600 | 123 |
| 2024-06-07 | 123 | 123 | 121 | 123 | 20,500 | 123 |
| 2024-06-06 | 124 | 124 | 123 | 123 | 53,900 | 123 |
| 2024-06-05 | 124 | 124 | 122 | 124 | 61,100 | 124 |
| 2024-06-04 | 123 | 125 | 123 | 124 | 84,600 | 124 |
| 2024-06-03 | 124 | 124 | 121 | 122 | 82,900 | 122 |
| 2024-05-31 | 123 | 124 | 122 | 124 | 56,700 | 124 |
| 2024-05-30 | 121 | 124 | 120 | 121 | 159,900 | 121 |
| 2024-05-29 | 124 | 124 | 116 | 121 | 560,800 | 121 |
| 2024-05-28 | 140 | 142 | 122 | 123 | 2,135,400 | 123 |
| 2024-05-27 | 134 | 134 | 131 | 131 | 63,300 | 131 |
| 2024-05-24 | 129 | 134 | 129 | 134 | 45,200 | 134 |
| 2024-05-23 | 133 | 133 | 129 | 133 | 134,900 | 133 |
| 2024-05-22 | 134 | 135 | 132 | 133 | 85,300 | 133 |
| 2024-05-21 | 133 | 134 | 130 | 133 | 98,800 | 133 |
| 2024-05-20 | 131 | 135 | 129 | 133 | 122,300 | 133 |
| 2024-05-17 | 122 | 140 | 122 | 131 | 503,800 | 131 |
| 2024-05-16 | 124 | 125 | 122 | 122 | 52,700 | 122 |
| 2024-05-15 | 127 | 127 | 123 | 125 | 73,900 | 125 |
| 2024-05-14 | 127 | 128 | 125 | 127 | 65,600 | 127 |
| 2024-05-13 | 125 | 127 | 123 | 127 | 90,900 | 127 |
| 2024-05-10 | 127 | 127 | 125 | 126 | 47,200 | 126 |
| 2024-05-09 | 129 | 129 | 125 | 126 | 116,400 | 126 |
| 2024-05-08 | 128 | 130 | 126 | 128 | 35,900 | 128 |
| 2024-05-07 | 127 | 130 | 127 | 127 | 74,100 | 127 |
| 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
