1. HOME >
  2. 株価時系列 >
  3. 2656 >
  4. 2020年

2656 (株)ベクターホールディングス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-3019619719419616,900196
2020-12-2919019819019844,000198
2020-12-28197199187189121,100189
2020-12-2520020319719749,900197
2020-12-2420220419920133,400201
2020-12-2319920219920219,300202
2020-12-2220320419919956,900199
2020-12-2120520520320332,800203
2020-12-1820720820420641,400206
2020-12-1720921020820811,600208
2020-12-1621221220820843,500208
2020-12-1521521521121230,900212
2020-12-1421021520721451,100214
2020-12-1120921220820836,700208
2020-12-1021321520821052,100210
2020-12-09211225209214289,300214
2020-12-082092112082107,200210
2020-12-0721221320820918,600209
2020-12-0421121321021321,600213
2020-12-0321321421121221,100212
2020-12-0221621921321453,300214
2020-12-0121421621321635,100216
2020-11-3021321321121318,700213
2020-11-2721121321121217,000212
2020-11-2621021521021242,400212
2020-11-2521021120821030,100210
2020-11-2421021120821014,900210
2020-11-2020920920520823,500208
2020-11-1920721220720831,200208
2020-11-182102102082098,500209
2020-11-1721021020620616,900206
2020-11-1621121320820811,800208
2020-11-1321221320821316,100213
2020-11-1221121220921115,800211
2020-11-1121121420921130,300211
2020-11-1021221220820917,800209
2020-11-0921221220620825,800208
2020-11-0621421420620721,600207
2020-11-0521321320921224,100212
2020-11-0420621120421031,800210
2020-11-0220720720220216,400202
2020-10-3020620720120266,500202
2020-10-2920421020320832,500208
2020-10-2821421420520766,700207
2020-10-2721021420621422,700214
2020-10-2621521521021022,000210
2020-10-2321121320720958,600209
2020-10-22221222210211172,500211
2020-10-2122122422022233,100222
2020-10-20225229218222117,500222
2020-10-19226236219225215,600225
2020-10-16228238224232249,200232
2020-10-1523823822923181,400231
2020-10-14242242226236125,900236
2020-10-1324524523423895,100238
2020-10-12246249236243143,200243
2020-10-09240250234238142,700238
2020-10-08236256232243473,400243
2020-10-07228243228229147,300229
2020-10-06234237222226134,400226
2020-10-05232244226235151,000235
2020-10-02243247233234262,200234
2020-09-30231252227251402,800251
2020-09-29221255218234844,500234
2020-09-28225226217221381,100221
2020-09-252142882142294,889,200229
2020-09-2421821820920940,000209
2020-09-2321021621021322,800213
2020-09-1821421821321329,200213
2020-09-1721321721021629,900216
2020-09-1620921620921341,400213
2020-09-1520721220621036,500210
2020-09-1420320920220934,800209
2020-09-1120320420020224,200202
2020-09-1020620620020218,700202
2020-09-0920320520320417,800204
2020-09-0820520720320618,500206
2020-09-0720420620220518,100205
2020-09-0420420520120230,100202
2020-09-0320520920520628,300206
2020-09-0220821120620824,900208
2020-09-0121021320721043,000210
2020-08-3120921219721057,400210
2020-08-2821221421021042,800210
2020-08-2721521521021423,900214
2020-08-2621221621121225,400212
2020-08-2521421620921275,900212
2020-08-2421721721421419,200214
2020-08-2121721821521719,300217
2020-08-2021521821421615,100216
2020-08-1921521821321841,500218
2020-08-1821221321121121,600211
2020-08-1721121620921430,300214
2020-08-1421421721121540,300215
2020-08-1321021421021124,400211
2020-08-1220621220620949,900209
2020-08-1121021020620948,600209
2020-08-0720320620320622,400206
2020-08-0621021020420425,800204
2020-08-0520520620020631,300206
2020-08-0420220620220523,100205
2020-08-0319820119320144,500201
2020-07-3119819918919075,200190
2020-07-3020820819819982,700199
2020-07-2920520820320654,400206
2020-07-2820921020520540,400205
2020-07-27208211202207120,900207
2020-07-2221321420821273,400212
2020-07-21217217212212111,900212
2020-07-20224224211213477,300213
2020-07-17246255235245283,000245
2020-07-16237262235249533,000249
2020-07-1523123723123331,900233
2020-07-1424024022822843,900228
2020-07-1323424123423934,700239
2020-07-1023023823023425,000234
2020-07-0924124322923463,100234
2020-07-0823524323324344,800243
2020-07-0723023722923136,000231
2020-07-0622723422723130,000231
2020-07-0322122821722743,100227
2020-07-0222522921822183,000221
2020-07-0123123222522544,000225
2020-06-3023424122622845,400228
2020-06-2924024022523279,600232
2020-06-26246250240240106,200240
2020-06-2525325725025147,900251
2020-06-2426326525625868,400258
2020-06-23267270261267118,200267
2020-06-22267270262268119,300268
2020-06-19271278264270308,000270
2020-06-18258280252259883,500259
2020-06-17250265247259588,200259
2020-06-16226252225247357,200247
2020-06-1522823021721862,800218
2020-06-12221231220228103,700228
2020-06-11247253236237216,800237
2020-06-10241253239251105,100251
2020-06-0924324523724543,800245
2020-06-0824224924024595,600245
2020-06-0523524123223771,000237
2020-06-04243243227234102,000234
2020-06-03250250235240108,900240
2020-06-02240253233244200,600244
2020-06-0123223423023337,800233
2020-05-2923323722823644,700236
2020-05-28246246229233116,400233
2020-05-2724024623624667,900246
2020-05-26234241231240107,800240
2020-05-2523223422723155,800231
2020-05-2222423522222882,300228
2020-05-2122923222422463,700224
2020-05-2022322722322724,300227
2020-05-1922623022122337,300223
2020-05-1822522521922219,200222
2020-05-1523023021922423,300224
2020-05-1423023322122358,800223
2020-05-1323123722723648,300236
2020-05-1223423522923338,400233
2020-05-1123323422523162,900231
2020-05-0823023322323084,600230
2020-05-07212234212234111,300234
2020-05-0121922121521562,700215
2020-04-30225227221223115,100223
2020-04-28214226214220137,800220
2020-04-27213217209216110,200216
2020-04-24223223209210177,500210
2020-04-23225234220222172,800222
2020-04-22229234217221542,200221
2020-04-213003062512611,227,800261
2020-04-20250292250276585,900276
2020-04-17236254235249249,400249
2020-04-1622823522423386,500233
2020-04-1523023122422991,800229
2020-04-1422322721622692,800226
2020-04-13234234224227111,000227
2020-04-10226237220229138,100229
2020-04-09228228219224136,400224
2020-04-08207241205220334,800220
2020-04-0720621120020069,500200
2020-04-06205205193197105,000197
2020-04-03229249196209406,200209
2020-04-02210230202221793,300221
2020-04-011972271842271,418,500227
2020-03-3116818116817731,900177
2020-03-3018018016717050,800170
2020-03-2718618817818038,800180
2020-03-2618218617918145,000181
2020-03-25189195182188102,200188
2020-03-2417218617218175,900181
2020-03-2316117215717065,900170
2020-03-1917317515616175,400161
2020-03-1816818016017082,600170
2020-03-17148170146170151,500170
2020-03-16166169152153103,700153
2020-03-13167167146158308,100158
2020-03-12185190170172189,800172
2020-03-11197203189190155,100190
2020-03-10182197165195326,600195
2020-03-09214215192192182,200192
2020-03-06231231217229116,800229
2020-03-05246252233237120,200237
2020-03-0422623522623060,900230
2020-03-03246252230234289,500234
2020-03-02235242227240183,500240
2020-02-28241246215227443,500227
2020-02-27277278250265296,400265
2020-02-26285285277279108,600279
2020-02-25287289280283136,900283
2020-02-2130430530130129,500301
2020-02-2030330630130270,900302
2020-02-1930330529930175,300301
2020-02-18298304297301129,600301
2020-02-1730530529829890,200298
2020-02-14310312303303133,200303
2020-02-1331731730931156,300311
2020-02-12316326313319150,500319
2020-02-1031031430831224,600312
2020-02-0731832130431188,700311
2020-02-0632032031331743,700317
2020-02-0531031930831347,400313
2020-02-0430931330430732,800307
2020-02-0330230730130691,200306
2020-01-3130531130530737,200307
2020-01-30314317301307103,500307
2020-01-2931831931231562,100315
2020-01-2831431831331741,600317
2020-01-27318323312322325,000322
2020-01-24342345333342153,700342
2020-01-23342344334339112,000339
2020-01-2234334834334549,200345
2020-01-2134034933734182,900341
2020-01-2034334934034191,200341
2020-01-1733934333433764,400337
2020-01-1633934133633988,300339
2020-01-1533233833033635,800336
2020-01-1433433732833023,700330
2020-01-1032433432433031,200330
2020-01-0932032331832288,000322
2020-01-08325325310315109,000315
2020-01-0732232632132522,100325
2020-01-0632132531832087,900320

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