1. HOME >
  2. 株価時系列 >
  3. 2656 >
  4. 2021年

2656 (株)ベクターホールディングス の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-3031531530230625,400306
2021-12-2930031330031332,200313
2021-12-28311311298299110,800299
2021-12-27311315301303102,000303
2021-12-24313324309311254,900311
2021-12-2330531030431056,700310
2021-12-2229931229730795,900307
2021-12-2129530129030156,700301
2021-12-20301306290293173,300293
2021-12-17307308301303150,100303
2021-12-16332335306310409,100310
2021-12-153033473033081,031,900308
2021-12-1431031130230271,700302
2021-12-13316318306306101,500306
2021-12-1032532831331598,500315
2021-12-0933133432432464,900324
2021-12-0832933332432454,600324
2021-12-0732332931932969,700329
2021-12-06328330318318106,800318
2021-12-03335340323335102,200335
2021-12-02346346326328158,400328
2021-12-01348352336347128,200347
2021-11-3036136834935097,300350
2021-11-29359371351351178,400351
2021-11-26393394367371175,900371
2021-11-25407408390390167,200390
2021-11-24416416401403132,300403
2021-11-2241742841441777,100417
2021-11-19416436412417159,600417
2021-11-18435436409420254,200420
2021-11-17440452430439231,300439
2021-11-16421440418436260,800436
2021-11-15425433411421215,400421
2021-11-12435447415418832,700418
2021-11-11401418387411326,400411
2021-11-10447457394402912,600402
2021-11-09399443398441815,200441
2021-11-08366414365407804,900407
2021-11-05350364350364137,000364
2021-11-0435635734835691,900356
2021-11-0234235434135492,500354
2021-11-01327358326350403,900350
2021-10-2932232431832013,000320
2021-10-2831533031532051,700320
2021-10-2733433432232257,600322
2021-10-2632733332333354,200333
2021-10-25316325311319111,800319
2021-10-22321325318321129,700321
2021-10-2133533632532771,700327
2021-10-20345349333336121,700336
2021-10-1934735234434547,800345
2021-10-18358365349351109,200351
2021-10-15342364340363230,200363
2021-10-1434134633733834,200338
2021-10-1334335033534085,000340
2021-10-12357357344346108,700346
2021-10-11356372352360260,500360
2021-10-08353358345354156,600354
2021-10-07331352330347345,600347
2021-10-06320338320333162,000333
2021-10-05321327313319120,900319
2021-10-04335335320325131,300325
2021-10-01310332310327217,000327
2021-09-30311313307312169,600312
2021-09-29315319311314165,200314
2021-09-28337339318318237,600318
2021-09-273413743403431,086,200343
2021-09-24321349321342442,500342
2021-09-22315325315320102,000320
2021-09-21310317304314115,800314
2021-09-17317325317322110,600322
2021-09-16323324313318101,800318
2021-09-1532632631932298,900322
2021-09-14324335324329105,900329
2021-09-1332632932132543,700325
2021-09-1032532832132767,400327
2021-09-09331339325327119,400327
2021-09-0833333632733597,900335
2021-09-07339339324333245,500333
2021-09-06324341318339746,600339
2021-09-03315327311316195,400316
2021-09-0231731830931574,100315
2021-09-01329329313319160,900319
2021-08-31319320307318239,700318
2021-08-30324336312323693,000323
2021-08-272943372943291,121,100329
2021-08-26270301270294251,200294
2021-08-25266275266268105,100268
2021-08-2425927125926975,900269
2021-08-23268284256260346,100260
2021-08-20274275260260175,500260
2021-08-1928328427627637,000276
2021-08-1827728427227983,100279
2021-08-1728428727727758,500277
2021-08-1629129128528740,000287
2021-08-1329229629029044,100290
2021-08-1229729729029526,800295
2021-08-1128829728829551,100295
2021-08-1028429128228855,400288
2021-08-0628128427527999,100279
2021-08-0528829228128254,100282
2021-08-0429229428128499,700284
2021-08-03300308287291152,000291
2021-08-02323323299299238,700299
2021-07-30311328304325877,400325
2021-07-292853452843211,906,600321
2021-07-2828328627928655,900286
2021-07-2728328527828598,300285
2021-07-26292294281283101,000283
2021-07-21289304286294334,600294
2021-07-20301312300309165,500309
2021-07-1930931030130487,100304
2021-07-1630130829630849,800308
2021-07-1531331330430569,100305
2021-07-14309318305311117,600311
2021-07-1330631330330970,500309
2021-07-1230230529930444,200304
2021-07-09294307294303196,600303
2021-07-0829629729229736,900297
2021-07-0729829929129773,900297
2021-07-0629330429330452,800304
2021-07-0530030029229327,200293
2021-07-0229530529529897,100298
2021-07-0129930029529640,600296
2021-06-3030030029429843,700298
2021-06-2929830229630042,300300
2021-06-2829530229529829,900298
2021-06-2529229729029651,600296
2021-06-2429529828928988,900289
2021-06-2329830029329946,800299
2021-06-2229430229329798,500297
2021-06-21291293283290210,400290
2021-06-18304304295295125,900295
2021-06-17306307300306154,800306
2021-06-1631231230730889,100308
2021-06-1531331531131386,400313
2021-06-1431631731031395,900313
2021-06-1131932231331498,300314
2021-06-10330330317318119,300318
2021-06-09318330318328137,100328
2021-06-08314333313320245,300320
2021-06-0732032031331754,600317
2021-06-0432132131532093,600320
2021-06-0332232431832171,000321
2021-06-0232632832232358,400323
2021-06-0132732832132391,300323
2021-05-3132733232733065,100330
2021-05-28335335323326126,000326
2021-05-27338340331334109,400334
2021-05-26330339324335108,800335
2021-05-25323331322330111,200330
2021-05-24342342322323194,700323
2021-05-21335341329337263,500337
2021-05-20327334323328138,200328
2021-05-19314327310321184,200321
2021-05-18312325311321200,100321
2021-05-17324331305310390,500310
2021-05-14328332324324147,400324
2021-05-13324337318324481,700324
2021-05-12347355327328826,800328
2021-05-113653813453491,961,200349
2021-05-10349365348349815,300349
2021-05-07332345328331172,600331
2021-05-06323335321330129,500330
2021-04-30330330323326168,200326
2021-04-28336345330330185,800330
2021-04-27337344331335184,900335
2021-04-26323345318342405,200342
2021-04-23328336318321325,100321
2021-04-22331339330332208,100332
2021-04-21343345322328545,300328
2021-04-20344348342344135,400344
2021-04-19344351342344123,700344
2021-04-16355355342346223,800346
2021-04-15349360346351253,900351
2021-04-14351351343347170,900347
2021-04-13348352343343252,500343
2021-04-12354357343348438,000348
2021-04-09357364350354631,800354
2021-04-083603723553571,383,600357
2021-04-073863953613613,715,900361
2021-04-063644453534256,271,700425
2021-04-05362372358365338,400365
2021-04-02370375357362807,400362
2021-04-013954003673671,964,700367
2021-03-3147248739240010,168,200400
2021-03-303604323534324,343,200432
2021-03-29364364348352156,100352
2021-03-26349364349359164,700359
2021-03-25350357344351275,200351
2021-03-24362362342349538,900349
2021-03-23377387362365479,200365
2021-03-22373378365369528,300369
2021-03-19400406383385600,400385
2021-03-18395406390404336,700404
2021-03-17399400389391252,600391
2021-03-16390399383399487,800399
2021-03-154254333853921,423,700392
2021-03-124454684304331,119,700433
2021-03-11432450428445562,100445
2021-03-10423441423436473,600436
2021-03-09426438419434476,400434
2021-03-084324534144161,191,600416
2021-03-054234384024351,019,900435
2021-03-044114474074391,969,200439
2021-03-034504514074171,564,900417
2021-03-024754834384502,092,100450
2021-03-014985344694754,422,900475
2021-02-265215514685028,882,900502
2021-02-2583684653655124,565,800551
2021-02-2462162162162132,500621
2021-02-22521521521521105,500521
2021-02-19441441441441741,600441
2021-02-18361361361361761,800361
2021-02-172642812472811,917,500281
2021-02-1620620620120149,800201
2021-02-1520821020620612,100206
2021-02-1220821120720762,300207
2021-02-10205216205209102,500209
2021-02-0920720720320528,300205
2021-02-0820620620220432,400204
2021-02-0520320520120236,400202
2021-02-042042052022027,600202
2021-02-0320420820120321,800203
2021-02-0219820419820329,600203
2021-02-0119719919619729,400197
2021-01-2919619919519520,400195
2021-01-2819619919419762,000197
2021-01-2720320420020144,400201
2021-01-2620320520120234,900202
2021-01-25203207201203175,600203
2021-01-22213218212218186,800218
2021-01-2121321621121249,300212
2021-01-2021321421121328,600213
2021-01-1921021420821357,400213
2021-01-1820821020621035,400210
2021-01-1520320920320636,300206
2021-01-1420520720120322,000203
2021-01-1320620620220521,800205
2021-01-1220720720220424,500204
2021-01-0820320820220866,100208
2021-01-0720320520020227,900202
2021-01-0620320319820017,100200
2021-01-0519820119820115,400201
2021-01-0419920319620227,000202

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