2656 (株)ベクターホールディングスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	174	177	172	175	51,400	175
2023-12-28	172	177	170	175	81,300	175
2023-12-27	169	175	165	175	273,800	175
2023-12-26	182	184	169	174	388,300	174
2023-12-25	187	187	179	184	140,000	184
2023-12-22	187	189	182	186	204,200	186
2023-12-21	198	199	185	192	279,400	192
2023-12-20	202	204	195	196	236,900	196
2023-12-19	218	218	202	208	228,400	208
2023-12-18	228	229	212	222	146,800	222
2023-12-15	228	231	225	231	40,300	231
2023-12-14	225	229	224	228	38,800	228
2023-12-13	223	232	223	226	29,100	226
2023-12-12	227	228	221	228	28,600	228
2023-12-11	222	230	221	223	156,200	223
2023-12-08	237	237	225	225	53,400	225
2023-12-07	241	244	232	233	52,600	233
2023-12-06	244	244	242	243	13,500	243
2023-12-05	245	245	241	241	18,700	241
2023-12-04	247	249	241	244	32,400	244
2023-12-01	248	250	247	249	3,600	249
2023-11-30	247	250	245	248	11,800	248
2023-11-29	247	252	247	248	16,100	248
2023-11-28	248	250	247	247	9,700	247
2023-11-27	250	253	250	252	14,700	252
2023-11-24	251	254	249	250	24,800	250
2023-11-22	250	252	249	249	20,900	249
2023-11-21	252	254	250	254	12,700	254
2023-11-20	248	259	248	252	51,700	252
2023-11-17	247	253	247	250	29,000	250
2023-11-16	245	253	245	248	19,300	248
2023-11-15	245	251	243	248	34,300	248
2023-11-14	254	254	240	249	52,100	249
2023-11-13	258	259	245	253	80,300	253
2023-11-10	251	258	246	254	135,900	254
2023-11-09	251	255	246	250	46,900	250
2023-11-08	259	262	250	252	43,900	252
2023-11-07	259	262	253	259	27,200	259
2023-11-06	252	260	250	259	72,600	259
2023-11-02	249	256	244	252	55,700	252
2023-11-01	248	251	235	250	98,100	250
2023-10-31	233	251	233	250	192,100	250
2023-10-30	237	239	232	234	45,100	234
2023-10-27	242	242	232	235	42,800	235
2023-10-26	245	245	231	231	72,200	231
2023-10-25	253	253	242	243	97,800	243
2023-10-24	239	252	238	250	56,800	250
2023-10-23	237	244	236	239	39,900	239
2023-10-20	237	244	231	237	69,400	237
2023-10-19	246	248	240	240	41,100	240
2023-10-18	235	251	232	248	123,900	248
2023-10-17	248	252	237	237	109,500	237
2023-10-16	250	252	241	246	234,700	246
2023-10-13	320	330	258	263	2,522,300	263
2023-10-12	278	284	271	280	60,900	280
2023-10-11	276	278	271	277	95,100	277
2023-10-10	269	282	268	278	93,700	278
2023-10-06	262	270	260	268	33,300	268
2023-10-05	267	274	257	260	147,200	260
2023-10-04	260	274	260	263	54,200	263
2023-10-03	269	271	262	262	29,400	262
2023-10-02	273	276	269	271	46,900	271
2023-09-29	278	279	271	273	23,900	273
2023-09-28	280	284	275	278	41,300	278
2023-09-27	277	281	273	275	25,000	275
2023-09-26	277	281	275	278	70,800	278
2023-09-25	286	295	274	276	360,700	276
2023-09-22	280	294	275	289	81,400	289
2023-09-21	296	296	269	282	134,600	282
2023-09-20	299	299	293	293	15,300	293
2023-09-19	294	299	280	299	64,300	299
2023-09-15	296	300	295	295	21,800	295
2023-09-14	298	300	295	298	10,600	298
2023-09-13	298	303	297	300	28,100	300
2023-09-12	300	301	296	297	18,200	297
2023-09-11	298	302	296	299	17,300	299
2023-09-08	294	301	294	300	21,200	300
2023-09-07	296	300	294	295	13,100	295
2023-09-06	304	304	295	296	36,000	296
2023-09-05	294	305	294	304	61,000	304
2023-09-04	293	298	293	294	15,000	294
2023-09-01	296	297	293	297	22,200	297
2023-08-31	291	297	288	295	64,500	295
2023-08-30	296	299	290	293	111,000	293
2023-08-29	296	304	292	296	58,100	296
2023-08-28	303	306	291	295	185,300	295
2023-08-25	305	309	299	308	62,900	308
2023-08-24	309	313	305	310	21,500	310
2023-08-23	310	313	305	309	48,800	309
2023-08-22	323	323	308	310	71,800	310
2023-08-21	314	323	311	322	125,600	322
2023-08-18	315	320	312	313	34,900	313
2023-08-17	320	323	306	322	119,600	322
2023-08-16	311	319	306	319	99,300	319
2023-08-15	298	314	296	314	119,700	314
2023-08-14	304	312	295	309	144,400	309
2023-08-10	303	308	292	304	141,900	304
2023-08-09	309	311	306	307	43,900	307
2023-08-08	313	316	306	306	55,800	306
2023-08-07	312	317	308	315	88,800	315
2023-08-04	310	315	307	315	70,300	315
2023-08-03	307	308	303	307	88,200	307
2023-08-02	310	315	306	310	75,800	310
2023-08-01	327	343	302	308	780,900	308
2023-07-31	317	328	313	327	148,000	327
2023-07-28	315	322	311	322	134,700	322
2023-07-27	324	331	318	322	100,400	322
2023-07-26	335	339	305	324	594,900	324
2023-07-25	351	356	342	343	148,400	343
2023-07-24	345	360	337	356	269,000	356
2023-07-21	378	384	344	349	496,300	349
2023-07-20	411	411	378	386	452,600	386
2023-07-19	401	422	395	407	779,300	407
2023-07-18	356	397	356	397	987,400	397
2023-07-14	358	363	350	356	200,000	356
2023-07-13	344	356	342	355	212,300	355
2023-07-12	338	347	333	340	164,600	340
2023-07-11	329	344	329	338	183,800	338
2023-07-10	318	332	318	329	164,100	329
2023-07-07	325	351	321	324	523,100	324
2023-07-06	368	372	333	341	970,500	341
2023-07-05	332	365	328	361	1,182,100	361
2023-07-04	330	339	323	330	296,800	330
2023-07-03	313	332	309	329	359,400	329
2023-06-30	313	313	306	313	106,300	313
2023-06-29	315	318	305	308	222,200	308
2023-06-28	306	314	306	313	142,000	313
2023-06-27	307	308	298	308	221,900	308
2023-06-26	295	320	293	315	359,300	315
2023-06-23	304	313	296	297	224,100	297
2023-06-22	309	317	303	304	190,500	304
2023-06-21	311	321	307	310	232,900	310
2023-06-20	306	310	301	307	93,500	307
2023-06-19	300	314	300	310	148,200	310
2023-06-16	295	307	290	300	188,400	300
2023-06-15	308	308	298	298	191,600	298
2023-06-14	316	317	307	310	299,000	310
2023-06-13	329	353	312	312	1,385,400	312
2023-06-12	320	328	316	321	193,100	321
2023-06-09	312	330	307	320	304,200	320
2023-06-08	312	315	301	310	418,600	310
2023-06-07	314	324	314	315	341,900	315
2023-06-06	317	332	312	318	500,800	318
2023-06-05	324	326	304	324	1,084,500	324
2023-06-02	359	394	325	326	4,369,600	326
2023-06-01	340	358	327	327	1,064,800	327
2023-05-31	338	348	313	348	1,433,500	348
2023-05-30	369	370	324	345	5,049,700	345
2023-05-29	275	349	275	349	6,362,900	349
2023-05-26	268	290	256	269	1,734,800	269
2023-05-25	321	345	281	297	5,249,400	297
2023-05-24	279	298	248	265	4,025,400	265
2023-05-23	239	295	236	295	3,075,800	295
2023-05-22	195	237	194	215	2,546,800	215
2023-05-19	202	202	185	187	238,000	187
2023-05-18	215	216	203	203	116,600	203
2023-05-17	214	217	214	215	6,200	215
2023-05-16	219	219	214	214	22,900	214
2023-05-15	217	220	214	217	42,600	217
2023-05-12	220	221	218	219	17,200	219
2023-05-11	217	223	217	217	25,900	217
2023-05-10	216	220	216	217	15,600	217
2023-05-09	217	218	215	215	22,800	215
2023-05-08	220	220	216	217	13,100	217
2023-05-02	218	220	215	218	42,000	218
2023-05-01	220	221	218	218	20,200	218
2023-04-28	227	229	217	218	79,100	218
2023-04-27	217	221	216	219	32,100	219
2023-04-26	219	219	215	217	17,300	217
2023-04-25	221	224	220	220	17,700	220
2023-04-24	225	227	221	221	34,300	221
2023-04-21	228	228	223	228	39,900	228
2023-04-20	228	230	226	226	22,200	226
2023-04-19	230	231	224	226	45,600	226
2023-04-18	225	233	225	230	61,000	230
2023-04-17	226	227	223	224	26,300	224
2023-04-14	224	228	220	225	46,000	225
2023-04-13	219	223	218	220	23,600	220
2023-04-12	222	222	216	217	57,900	217
2023-04-11	225	226	216	219	99,100	219
2023-04-10	221	229	221	225	90,900	225
2023-04-07	230	230	221	223	43,100	223
2023-04-06	231	231	221	227	128,400	227
2023-04-05	234	234	230	232	62,400	232
2023-04-04	241	241	233	233	88,200	233
2023-04-03	242	246	237	244	79,900	244
2023-03-31	235	244	235	242	98,600	242
2023-03-30	240	240	235	236	25,900	236
2023-03-29	232	237	227	237	47,600	237
2023-03-28	240	240	231	231	29,500	231
2023-03-27	245	245	237	237	44,700	237
2023-03-24	236	243	236	243	100,700	243
2023-03-23	239	239	234	234	47,400	234
2023-03-22	233	246	233	239	195,200	239
2023-03-20	248	250	233	233	100,100	233
2023-03-17	236	248	236	245	181,700	245
2023-03-16	238	246	231	236	189,300	236
2023-03-15	257	262	232	236	770,600	236
2023-03-14	240	268	236	257	966,400	257
2023-03-13	235	281	230	249	2,058,800	249
2023-03-10	233	233	224	225	225,000	225
2023-03-09	225	236	222	233	137,200	233
2023-03-08	229	230	224	225	98,100	225
2023-03-07	229	235	228	228	84,400	228
2023-03-06	232	232	225	229	107,600	229
2023-03-03	236	236	230	233	50,000	233
2023-03-02	231	237	231	233	85,000	233
2023-03-01	226	232	225	231	57,600	231
2023-02-28	226	229	226	227	103,000	227
2023-02-27	233	233	225	228	164,300	228
2023-02-24	232	234	229	232	165,000	232
2023-02-22	240	241	232	232	190,100	232
2023-02-21	235	253	235	243	507,400	243
2023-02-20	229	236	221	235	348,600	235
2023-02-17	228	247	222	230	1,160,000	230
2023-02-16	228	245	208	220	1,335,600	220
2023-02-15	220	220	220	220	69,500	220
2023-02-14	303	312	291	300	344,100	300
2023-02-13	326	326	313	314	113,500	314
2023-02-10	335	337	321	328	124,900	328
2023-02-09	332	343	332	335	101,000	335
2023-02-08	323	333	322	332	113,200	332
2023-02-07	319	326	314	325	132,900	325
2023-02-06	331	331	312	320	255,900	320
2023-02-03	348	355	331	335	563,700	335
2023-02-02	360	360	342	344	270,300	344
2023-02-01	360	369	345	357	505,400	357
2023-01-31	332	353	322	352	483,700	352
2023-01-30	323	332	319	332	240,100	332
2023-01-27	317	324	311	322	142,600	322
2023-01-26	310	317	308	313	112,300	313
2023-01-25	306	313	305	310	85,700	310
2023-01-24	309	312	301	311	117,000	311
2023-01-23	310	314	300	308	162,700	308
2023-01-20	308	315	304	310	156,700	310
2023-01-19	310	320	305	310	647,100	310
2023-01-18	294	299	289	296	89,800	296
2023-01-17	292	299	289	294	75,200	294
2023-01-16	282	297	279	294	126,800	294
2023-01-13	280	286	280	285	62,700	285
2023-01-12	282	282	278	280	24,100	280
2023-01-11	279	282	278	282	31,600	282
2023-01-10	273	283	271	282	107,100	282
2023-01-06	269	273	268	271	11,200	271
2023-01-05	267	270	267	270	6,000	270
2023-01-04	270	274	268	268	22,000	268

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

2656 (株)ベクターホールディングス の時系列データ [2023年度]

2656 (株)ベクターホールディングスの時系列データ [2023年度]