2656 (株)ベクターホールディングス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 76 | 76 | 72 | 75 | 152,100 | 75 |
| 2025-04-03 | 78 | 81 | 76 | 78 | 229,100 | 78 |
| 2025-04-02 | 84 | 89 | 78 | 78 | 1,164,000 | 78 |
| 2025-04-01 | 87 | 109 | 82 | 84 | 4,348,600 | 84 |
| 2025-03-31 | 88 | 88 | 85 | 87 | 102,100 | 87 |
| 2025-03-28 | 90 | 90 | 88 | 90 | 11,000 | 90 |
| 2025-03-27 | 88 | 91 | 88 | 90 | 39,900 | 90 |
| 2025-03-26 | 88 | 90 | 87 | 89 | 89,200 | 89 |
| 2025-03-25 | 87 | 90 | 87 | 87 | 62,000 | 87 |
| 2025-03-24 | 88 | 97 | 85 | 88 | 796,100 | 88 |
| 2025-03-21 | 89 | 89 | 87 | 87 | 74,200 | 87 |
| 2025-03-19 | 90 | 91 | 89 | 90 | 50,700 | 90 |
| 2025-03-18 | 87 | 91 | 87 | 90 | 113,500 | 90 |
| 2025-03-17 | 87 | 99 | 84 | 87 | 563,200 | 87 |
| 2025-03-14 | 88 | 88 | 86 | 86 | 51,600 | 86 |
| 2025-03-13 | 87 | 87 | 86 | 87 | 29,500 | 87 |
| 2025-03-12 | 88 | 88 | 86 | 88 | 48,300 | 88 |
| 2025-03-11 | 86 | 88 | 86 | 88 | 48,300 | 88 |
| 2025-03-10 | 90 | 90 | 85 | 87 | 78,300 | 87 |
| 2025-03-07 | 92 | 92 | 87 | 89 | 152,900 | 89 |
| 2025-03-06 | 93 | 93 | 92 | 93 | 19,700 | 93 |
| 2025-03-05 | 90 | 94 | 89 | 93 | 194,600 | 93 |
| 2025-03-04 | 91 | 91 | 90 | 91 | 57,900 | 91 |
| 2025-03-03 | 93 | 93 | 89 | 91 | 74,300 | 91 |
| 2025-02-28 | 89 | 91 | 89 | 89 | 41,900 | 89 |
| 2025-02-27 | 91 | 91 | 89 | 89 | 46,200 | 89 |
| 2025-02-26 | 91 | 92 | 88 | 90 | 93,400 | 90 |
| 2025-02-25 | 92 | 92 | 90 | 91 | 90,200 | 91 |
| 2025-02-21 | 86 | 94 | 86 | 92 | 274,100 | 92 |
| 2025-02-20 | 84 | 87 | 84 | 87 | 184,100 | 87 |
| 2025-02-19 | 84 | 85 | 83 | 84 | 85,600 | 84 |
| 2025-02-18 | 84 | 85 | 83 | 84 | 80,700 | 84 |
| 2025-02-17 | 84 | 84 | 82 | 82 | 36,900 | 82 |
| 2025-02-14 | 83 | 85 | 83 | 84 | 57,500 | 84 |
| 2025-02-13 | 83 | 84 | 83 | 83 | 28,600 | 83 |
| 2025-02-12 | 82 | 84 | 82 | 84 | 37,800 | 84 |
| 2025-02-10 | 82 | 84 | 81 | 82 | 75,800 | 82 |
| 2025-02-07 | 82 | 83 | 81 | 82 | 37,000 | 82 |
| 2025-02-06 | 81 | 83 | 81 | 83 | 31,300 | 83 |
| 2025-02-05 | 81 | 81 | 80 | 80 | 13,400 | 80 |
| 2025-02-04 | 82 | 82 | 80 | 80 | 46,500 | 80 |
| 2025-02-03 | 80 | 81 | 80 | 81 | 17,800 | 81 |
| 2025-01-31 | 79 | 82 | 79 | 82 | 97,500 | 82 |
| 2025-01-30 | 79 | 80 | 79 | 79 | 45,800 | 79 |
| 2025-01-29 | 80 | 80 | 78 | 78 | 121,400 | 78 |
| 2025-01-28 | 81 | 89 | 78 | 79 | 556,900 | 79 |
| 2025-01-27 | 80 | 80 | 79 | 79 | 26,500 | 79 |
| 2025-01-24 | 80 | 81 | 79 | 79 | 39,900 | 79 |
| 2025-01-23 | 81 | 81 | 79 | 79 | 44,600 | 79 |
| 2025-01-22 | 82 | 82 | 79 | 81 | 106,600 | 81 |
| 2025-01-21 | 81 | 84 | 81 | 83 | 112,700 | 83 |
| 2025-01-20 | 80 | 82 | 78 | 80 | 291,700 | 80 |
| 2025-01-17 | 74 | 79 | 74 | 79 | 158,400 | 79 |
| 2025-01-16 | 75 | 76 | 75 | 75 | 13,200 | 75 |
| 2025-01-15 | 76 | 76 | 74 | 75 | 42,400 | 75 |
| 2025-01-14 | 77 | 77 | 74 | 74 | 52,900 | 74 |
| 2025-01-10 | 77 | 77 | 76 | 76 | 20,600 | 76 |
| 2025-01-09 | 79 | 79 | 75 | 76 | 73,300 | 76 |
| 2025-01-08 | 77 | 78 | 76 | 77 | 77,600 | 77 |
| 2025-01-07 | 77 | 77 | 75 | 77 | 85,100 | 77 |
| 2025-01-06 | 76 | 77 | 76 | 76 | 8,400 | 76 |
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