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 |
|---|---|---|---|---|---|---|
| 2025-12-10 | 119 | 123 | 117 | 123 | 174,600 | 123 |
| 2025-12-09 | 121 | 121 | 117 | 117 | 408,600 | 117 |
| 2025-12-08 | 119 | 123 | 118 | 120 | 392,300 | 120 |
| 2025-12-05 | 122 | 126 | 119 | 120 | 615,800 | 120 |
| 2025-12-04 | 139 | 140 | 121 | 124 | 2,643,200 | 124 |
| 2025-12-03 | 137 | 183 | 135 | 144 | 17,144,500 | 144 |
| 2025-12-02 | 143 | 146 | 131 | 133 | 200,400 | 133 |
| 2025-12-01 | 142 | 152 | 138 | 143 | 457,500 | 143 |
| 2025-11-28 | 138 | 148 | 136 | 143 | 426,900 | 143 |
| 2025-11-27 | 127 | 140 | 126 | 139 | 1,196,000 | 139 |
| 2025-11-26 | 126 | 128 | 123 | 124 | 283,300 | 124 |
| 2025-11-25 | 118 | 130 | 116 | 128 | 857,500 | 128 |
| 2025-11-21 | 115 | 119 | 114 | 116 | 172,200 | 116 |
| 2025-11-20 | 118 | 119 | 115 | 115 | 251,000 | 115 |
| 2025-11-19 | 122 | 122 | 116 | 116 | 640,500 | 116 |
| 2025-11-18 | 121 | 171 | 116 | 117 | 4,661,600 | 117 |
| 2025-11-17 | 124 | 126 | 119 | 122 | 153,500 | 122 |
| 2025-11-14 | 125 | 128 | 123 | 124 | 148,000 | 124 |
| 2025-11-13 | 121 | 125 | 119 | 124 | 89,900 | 124 |
| 2025-11-12 | 117 | 121 | 117 | 120 | 41,900 | 120 |
| 2025-11-11 | 118 | 119 | 118 | 118 | 9,700 | 118 |
| 2025-11-10 | 120 | 120 | 117 | 118 | 24,100 | 118 |
| 2025-11-07 | 117 | 119 | 117 | 118 | 11,600 | 118 |
| 2025-11-06 | 117 | 120 | 116 | 118 | 63,900 | 118 |
| 2025-11-05 | 120 | 121 | 115 | 118 | 161,600 | 118 |
| 2025-11-04 | 123 | 123 | 120 | 120 | 43,400 | 120 |
| 2025-10-31 | 119 | 124 | 119 | 123 | 123,300 | 123 |
| 2025-10-30 | 118 | 120 | 118 | 118 | 60,600 | 118 |
| 2025-10-29 | 120 | 121 | 118 | 119 | 54,400 | 119 |
| 2025-10-28 | 118 | 121 | 118 | 119 | 114,600 | 119 |
| 2025-10-27 | 119 | 122 | 118 | 120 | 37,200 | 120 |
| 2025-10-24 | 121 | 122 | 118 | 120 | 36,900 | 120 |
| 2025-10-23 | 123 | 124 | 120 | 122 | 88,600 | 122 |
| 2025-10-22 | 119 | 122 | 119 | 121 | 49,200 | 121 |
| 2025-10-21 | 117 | 122 | 117 | 118 | 100,700 | 118 |
| 2025-10-20 | 118 | 119 | 115 | 116 | 71,700 | 116 |
| 2025-10-17 | 119 | 121 | 117 | 118 | 132,800 | 118 |
| 2025-10-16 | 120 | 121 | 119 | 119 | 55,200 | 119 |
| 2025-10-15 | 119 | 123 | 118 | 121 | 38,300 | 121 |
| 2025-10-14 | 121 | 124 | 118 | 120 | 91,900 | 120 |
| 2025-10-10 | 125 | 126 | 122 | 122 | 46,500 | 122 |
| 2025-10-09 | 121 | 133 | 121 | 126 | 197,100 | 126 |
| 2025-10-08 | 125 | 127 | 120 | 120 | 353,600 | 120 |
| 2025-10-07 | 125 | 127 | 123 | 124 | 82,100 | 124 |
| 2025-10-06 | 127 | 130 | 126 | 126 | 119,100 | 126 |
| 2025-10-03 | 123 | 129 | 123 | 126 | 65,600 | 126 |
| 2025-10-02 | 123 | 124 | 122 | 123 | 81,400 | 123 |
| 2025-10-01 | 135 | 135 | 121 | 125 | 430,500 | 125 |
| 2025-09-30 | 129 | 138 | 129 | 133 | 203,600 | 133 |
| 2025-09-29 | 129 | 133 | 129 | 129 | 124,700 | 129 |
| 2025-09-26 | 132 | 134 | 130 | 130 | 121,400 | 130 |
| 2025-09-25 | 132 | 132 | 129 | 132 | 95,600 | 132 |
| 2025-09-24 | 134 | 139 | 127 | 130 | 355,200 | 130 |
| 2025-09-22 | 130 | 135 | 130 | 131 | 99,000 | 131 |
| 2025-09-19 | 128 | 135 | 127 | 130 | 295,000 | 130 |
| 2025-09-18 | 129 | 129 | 123 | 125 | 242,200 | 125 |
| 2025-09-17 | 132 | 133 | 128 | 129 | 106,500 | 129 |
| 2025-09-16 | 134 | 135 | 130 | 132 | 57,800 | 132 |
| 2025-09-12 | 135 | 135 | 129 | 131 | 76,500 | 131 |
| 2025-09-11 | 137 | 137 | 132 | 134 | 138,100 | 134 |
| 2025-09-10 | 143 | 143 | 135 | 137 | 231,300 | 137 |
| 2025-09-09 | 149 | 151 | 141 | 141 | 297,900 | 141 |
| 2025-09-08 | 160 | 160 | 150 | 150 | 314,100 | 150 |
| 2025-09-05 | 160 | 165 | 154 | 160 | 573,700 | 160 |
| 2025-09-04 | 159 | 162 | 158 | 160 | 253,000 | 160 |
| 2025-09-03 | 162 | 165 | 157 | 160 | 497,600 | 160 |
| 2025-09-02 | 156 | 167 | 156 | 165 | 679,900 | 165 |
| 2025-09-01 | 152 | 162 | 151 | 156 | 746,300 | 156 |
| 2025-08-29 | 147 | 155 | 143 | 152 | 1,009,600 | 152 |
| 2025-08-28 | 155 | 156 | 134 | 142 | 1,824,500 | 142 |
| 2025-08-27 | 145 | 171 | 145 | 157 | 4,446,700 | 157 |
| 2025-08-26 | 142 | 156 | 139 | 145 | 1,431,100 | 145 |
| 2025-08-25 | 134 | 141 | 133 | 140 | 329,400 | 140 |
| 2025-08-22 | 132 | 135 | 131 | 134 | 156,100 | 134 |
| 2025-08-21 | 129 | 132 | 128 | 131 | 282,100 | 131 |
| 2025-08-20 | 133 | 133 | 128 | 129 | 130,600 | 129 |
| 2025-08-19 | 132 | 135 | 132 | 134 | 82,400 | 134 |
| 2025-08-18 | 128 | 133 | 128 | 132 | 184,100 | 132 |
| 2025-08-15 | 122 | 130 | 122 | 129 | 436,200 | 129 |
| 2025-08-14 | 121 | 122 | 119 | 120 | 168,800 | 120 |
| 2025-08-13 | 119 | 122 | 119 | 121 | 154,700 | 121 |
| 2025-08-12 | 119 | 122 | 118 | 119 | 245,900 | 119 |
| 2025-08-08 | 123 | 123 | 119 | 119 | 112,900 | 119 |
| 2025-08-07 | 120 | 123 | 120 | 121 | 140,200 | 121 |
| 2025-08-06 | 121 | 124 | 121 | 122 | 126,200 | 122 |
| 2025-08-05 | 121 | 125 | 118 | 120 | 323,600 | 120 |
| 2025-08-04 | 117 | 122 | 115 | 121 | 208,300 | 121 |
| 2025-08-01 | 119 | 120 | 117 | 120 | 130,200 | 120 |
| 2025-07-31 | 120 | 120 | 115 | 119 | 580,100 | 119 |
| 2025-07-30 | 138 | 142 | 117 | 119 | 4,018,900 | 119 |
| 2025-07-29 | 135 | 135 | 128 | 130 | 176,900 | 130 |
| 2025-07-28 | 132 | 135 | 132 | 135 | 86,400 | 135 |
| 2025-07-25 | 133 | 134 | 131 | 133 | 88,600 | 133 |
| 2025-07-24 | 134 | 137 | 133 | 134 | 82,500 | 134 |
| 2025-07-23 | 128 | 138 | 127 | 134 | 390,100 | 134 |
| 2025-07-22 | 132 | 132 | 127 | 128 | 264,900 | 128 |
| 2025-07-18 | 135 | 138 | 128 | 131 | 491,400 | 131 |
| 2025-07-17 | 131 | 134 | 128 | 132 | 136,600 | 132 |
| 2025-07-16 | 129 | 131 | 127 | 130 | 151,900 | 130 |
| 2025-07-15 | 137 | 137 | 128 | 129 | 121,700 | 129 |
| 2025-07-14 | 136 | 137 | 135 | 135 | 184,300 | 135 |
| 2025-07-11 | 136 | 136 | 133 | 136 | 227,800 | 136 |
| 2025-07-10 | 144 | 144 | 136 | 136 | 200,100 | 136 |
| 2025-07-09 | 136 | 146 | 134 | 145 | 547,900 | 145 |
| 2025-07-08 | 131 | 136 | 129 | 136 | 325,200 | 136 |
| 2025-07-07 | 128 | 134 | 127 | 131 | 213,600 | 131 |
| 2025-07-04 | 128 | 131 | 127 | 129 | 173,300 | 129 |
| 2025-07-03 | 128 | 130 | 126 | 127 | 63,900 | 127 |
| 2025-07-02 | 130 | 130 | 125 | 128 | 97,700 | 128 |
| 2025-07-01 | 135 | 135 | 129 | 129 | 147,600 | 129 |
| 2025-06-30 | 134 | 137 | 132 | 134 | 155,800 | 134 |
| 2025-06-27 | 134 | 135 | 129 | 131 | 137,400 | 131 |
| 2025-06-26 | 133 | 135 | 131 | 133 | 95,600 | 133 |
| 2025-06-25 | 139 | 139 | 130 | 132 | 267,300 | 132 |
| 2025-06-24 | 137 | 143 | 135 | 139 | 365,100 | 139 |
| 2025-06-23 | 137 | 141 | 131 | 136 | 353,500 | 136 |
| 2025-06-20 | 145 | 147 | 136 | 139 | 587,000 | 139 |
| 2025-06-19 | 143 | 154 | 143 | 148 | 878,300 | 148 |
| 2025-06-18 | 146 | 154 | 144 | 145 | 781,800 | 145 |
| 2025-06-17 | 151 | 151 | 141 | 147 | 1,417,800 | 147 |
| 2025-06-16 | 191 | 203 | 149 | 151 | 7,342,000 | 151 |
| 2025-06-13 | 140 | 189 | 136 | 189 | 4,681,200 | 189 |
| 2025-06-12 | 138 | 143 | 136 | 139 | 205,700 | 139 |
| 2025-06-11 | 139 | 141 | 137 | 138 | 211,300 | 138 |
| 2025-06-10 | 129 | 145 | 129 | 139 | 456,200 | 139 |
| 2025-06-09 | 127 | 133 | 127 | 129 | 139,700 | 129 |
| 2025-06-06 | 127 | 131 | 125 | 126 | 107,000 | 126 |
| 2025-06-05 | 122 | 130 | 122 | 128 | 149,300 | 128 |
| 2025-06-04 | 128 | 128 | 120 | 124 | 281,300 | 124 |
| 2025-06-03 | 140 | 140 | 127 | 128 | 325,700 | 128 |
| 2025-06-02 | 147 | 147 | 135 | 139 | 386,700 | 139 |
| 2025-05-30 | 147 | 154 | 142 | 148 | 398,200 | 148 |
| 2025-05-29 | 150 | 151 | 145 | 147 | 423,100 | 147 |
| 2025-05-28 | 141 | 149 | 137 | 149 | 566,500 | 149 |
| 2025-05-27 | 133 | 138 | 133 | 137 | 251,500 | 137 |
| 2025-05-26 | 129 | 138 | 129 | 134 | 257,300 | 134 |
| 2025-05-23 | 136 | 140 | 127 | 128 | 290,000 | 128 |
| 2025-05-22 | 129 | 138 | 128 | 136 | 599,800 | 136 |
| 2025-05-21 | 140 | 141 | 123 | 127 | 761,000 | 127 |
| 2025-05-20 | 131 | 142 | 130 | 141 | 464,600 | 141 |
| 2025-05-19 | 139 | 140 | 127 | 130 | 459,600 | 130 |
| 2025-05-16 | 136 | 151 | 134 | 142 | 1,575,100 | 142 |
| 2025-05-15 | 124 | 134 | 124 | 131 | 835,200 | 131 |
| 2025-05-14 | 126 | 142 | 122 | 124 | 2,875,600 | 124 |
| 2025-05-13 | 120 | 128 | 117 | 125 | 855,700 | 125 |
| 2025-05-12 | 115 | 125 | 114 | 118 | 1,483,600 | 118 |
| 2025-05-09 | 119 | 119 | 110 | 115 | 1,033,000 | 115 |
| 2025-05-08 | 121 | 123 | 111 | 120 | 1,109,700 | 120 |
| 2025-05-07 | 123 | 137 | 120 | 123 | 2,421,800 | 123 |
| 2025-05-02 | 119 | 163 | 114 | 126 | 15,816,900 | 126 |
| 2025-05-01 | 92 | 120 | 89 | 119 | 4,803,400 | 119 |
| 2025-04-30 | 81 | 96 | 80 | 93 | 6,268,900 | 93 |
| 2025-04-28 | 81 | 87 | 80 | 80 | 2,588,800 | 80 |
| 2025-04-25 | 83 | 84 | 81 | 81 | 253,600 | 81 |
| 2025-04-24 | 85 | 85 | 82 | 84 | 435,800 | 84 |
| 2025-04-23 | 81 | 96 | 80 | 85 | 6,376,100 | 85 |
| 2025-04-22 | 79 | 90 | 78 | 79 | 2,898,900 | 79 |
| 2025-04-21 | 78 | 85 | 78 | 78 | 602,400 | 78 |
| 2025-04-18 | 76 | 79 | 75 | 77 | 179,200 | 77 |
| 2025-04-17 | 80 | 81 | 75 | 75 | 346,800 | 75 |
| 2025-04-16 | 88 | 88 | 76 | 79 | 1,475,200 | 79 |
| 2025-04-15 | 77 | 102 | 76 | 83 | 8,575,200 | 83 |
| 2025-04-14 | 75 | 96 | 74 | 74 | 4,388,100 | 74 |
| 2025-04-11 | 73 | 75 | 73 | 75 | 45,400 | 75 |
| 2025-04-10 | 74 | 77 | 73 | 74 | 126,900 | 74 |
| 2025-04-09 | 71 | 71 | 68 | 69 | 66,400 | 69 |
| 2025-04-08 | 70 | 73 | 69 | 71 | 246,200 | 71 |
| 2025-04-07 | 71 | 71 | 65 | 67 | 417,700 | 67 |
| 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