3542 (株)ベガコーポレーション の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 690 | 701 | 690 | 701 | 7,800 | 701 |
| 2024-11-20 | 697 | 713 | 697 | 698 | 9,100 | 698 |
| 2024-11-19 | 701 | 701 | 690 | 700 | 15,300 | 700 |
| 2024-11-18 | 700 | 706 | 691 | 701 | 7,100 | 701 |
| 2024-11-15 | 717 | 717 | 703 | 705 | 25,000 | 705 |
| 2024-11-14 | 736 | 736 | 716 | 716 | 14,300 | 716 |
| 2024-11-13 | 740 | 747 | 731 | 735 | 27,200 | 735 |
| 2024-11-12 | 717 | 755 | 717 | 736 | 27,600 | 736 |
| 2024-11-11 | 723 | 729 | 708 | 717 | 6,300 | 717 |
| 2024-11-08 | 739 | 739 | 707 | 717 | 11,200 | 717 |
| 2024-11-07 | 724 | 727 | 715 | 720 | 9,000 | 720 |
| 2024-11-06 | 723 | 728 | 702 | 718 | 30,800 | 718 |
| 2024-11-05 | 750 | 750 | 729 | 731 | 11,400 | 731 |
| 2024-11-01 | 772 | 799 | 727 | 740 | 92,200 | 740 |
| 2024-10-31 | 795 | 817 | 786 | 813 | 52,400 | 813 |
| 2024-10-30 | 790 | 800 | 782 | 788 | 21,200 | 788 |
| 2024-10-29 | 782 | 825 | 780 | 795 | 54,800 | 795 |
| 2024-10-28 | 739 | 784 | 739 | 780 | 26,600 | 780 |
| 2024-10-25 | 753 | 760 | 736 | 738 | 15,500 | 738 |
| 2024-10-24 | 749 | 763 | 734 | 753 | 15,400 | 753 |
| 2024-10-23 | 751 | 767 | 744 | 751 | 16,700 | 751 |
| 2024-10-22 | 745 | 747 | 730 | 745 | 10,300 | 745 |
| 2024-10-21 | 737 | 759 | 730 | 745 | 18,700 | 745 |
| 2024-10-18 | 757 | 761 | 739 | 739 | 11,700 | 739 |
| 2024-10-17 | 779 | 779 | 757 | 762 | 11,700 | 762 |
| 2024-10-16 | 798 | 798 | 773 | 777 | 17,200 | 777 |
| 2024-10-15 | 774 | 798 | 771 | 798 | 29,000 | 798 |
| 2024-10-11 | 742 | 770 | 741 | 769 | 9,400 | 769 |
| 2024-10-10 | 742 | 748 | 733 | 743 | 11,700 | 743 |
| 2024-10-09 | 737 | 752 | 736 | 742 | 7,700 | 742 |
| 2024-10-08 | 738 | 738 | 723 | 732 | 21,300 | 732 |
| 2024-10-07 | 740 | 748 | 724 | 741 | 33,800 | 741 |
| 2024-10-04 | 740 | 755 | 738 | 740 | 5,100 | 740 |
| 2024-10-03 | 773 | 773 | 723 | 740 | 66,900 | 740 |
| 2024-10-02 | 757 | 763 | 753 | 759 | 12,300 | 759 |
| 2024-10-01 | 762 | 770 | 741 | 757 | 23,800 | 757 |
| 2024-09-30 | 772 | 789 | 753 | 757 | 37,500 | 757 |
| 2024-09-27 | 771 | 786 | 765 | 770 | 44,000 | 770 |
| 2024-09-26 | 786 | 792 | 770 | 778 | 31,300 | 778 |
| 2024-09-25 | 790 | 799 | 786 | 795 | 29,600 | 795 |
| 2024-09-24 | 796 | 806 | 790 | 790 | 11,000 | 790 |
| 2024-09-20 | 805 | 805 | 785 | 785 | 24,100 | 785 |
| 2024-09-19 | 779 | 805 | 779 | 805 | 25,900 | 805 |
| 2024-09-18 | 772 | 793 | 771 | 779 | 18,500 | 779 |
| 2024-09-17 | 780 | 784 | 758 | 771 | 25,500 | 771 |
| 2024-09-13 | 843 | 843 | 772 | 784 | 101,900 | 784 |
| 2024-09-12 | 861 | 875 | 845 | 847 | 37,100 | 847 |
| 2024-09-11 | 842 | 878 | 827 | 846 | 97,200 | 846 |
| 2024-09-10 | 845 | 868 | 841 | 847 | 24,200 | 847 |
| 2024-09-09 | 824 | 843 | 822 | 838 | 47,200 | 838 |
| 2024-09-06 | 850 | 870 | 846 | 848 | 45,000 | 848 |
| 2024-09-05 | 884 | 904 | 843 | 855 | 55,900 | 855 |
| 2024-09-04 | 860 | 905 | 847 | 874 | 98,200 | 874 |
| 2024-09-03 | 863 | 884 | 856 | 875 | 99,600 | 875 |
| 2024-09-02 | 855 | 868 | 841 | 856 | 40,200 | 856 |
| 2024-08-30 | 869 | 869 | 842 | 852 | 52,900 | 852 |
| 2024-08-29 | 871 | 885 | 856 | 868 | 94,100 | 868 |
| 2024-08-28 | 911 | 913 | 872 | 886 | 86,400 | 886 |
| 2024-08-27 | 872 | 915 | 867 | 900 | 164,700 | 900 |
| 2024-08-26 | 858 | 874 | 836 | 863 | 91,800 | 863 |
| 2024-08-23 | 863 | 864 | 836 | 850 | 83,100 | 850 |
| 2024-08-22 | 826 | 887 | 820 | 870 | 161,000 | 870 |
| 2024-08-21 | 828 | 837 | 808 | 817 | 45,500 | 817 |
| 2024-08-20 | 836 | 851 | 827 | 830 | 63,100 | 830 |
| 2024-08-19 | 822 | 854 | 819 | 833 | 172,400 | 833 |
| 2024-08-16 | 811 | 826 | 804 | 807 | 29,900 | 807 |
| 2024-08-15 | 807 | 829 | 796 | 811 | 55,800 | 811 |
| 2024-08-14 | 818 | 820 | 787 | 807 | 28,400 | 807 |
| 2024-08-13 | 800 | 821 | 776 | 812 | 58,700 | 812 |
| 2024-08-09 | 806 | 815 | 786 | 793 | 56,200 | 793 |
| 2024-08-08 | 768 | 798 | 760 | 798 | 68,100 | 798 |
| 2024-08-07 | 706 | 768 | 706 | 760 | 68,800 | 760 |
| 2024-08-06 | 699 | 735 | 689 | 734 | 106,300 | 734 |
| 2024-08-05 | 679 | 743 | 645 | 660 | 232,300 | 660 |
| 2024-08-02 | 666 | 732 | 659 | 704 | 221,800 | 704 |
| 2024-08-01 | 738 | 748 | 723 | 741 | 360,300 | 741 |
| 2024-07-31 | 691 | 698 | 633 | 648 | 83,400 | 648 |
| 2024-07-30 | 716 | 716 | 693 | 705 | 23,400 | 705 |
| 2024-07-29 | 709 | 721 | 708 | 718 | 29,200 | 718 |
| 2024-07-26 | 711 | 713 | 690 | 699 | 28,300 | 699 |
| 2024-07-25 | 697 | 713 | 682 | 704 | 38,100 | 704 |
| 2024-07-24 | 690 | 711 | 690 | 701 | 26,600 | 701 |
| 2024-07-23 | 680 | 696 | 679 | 687 | 14,400 | 687 |
| 2024-07-22 | 690 | 690 | 671 | 681 | 8,800 | 681 |
| 2024-07-19 | 708 | 711 | 684 | 687 | 41,700 | 687 |
| 2024-07-18 | 690 | 726 | 681 | 719 | 77,500 | 719 |
| 2024-07-17 | 682 | 689 | 678 | 680 | 10,900 | 680 |
| 2024-07-16 | 678 | 682 | 669 | 682 | 14,800 | 682 |
| 2024-07-12 | 660 | 679 | 660 | 673 | 23,800 | 673 |
| 2024-07-11 | 645 | 664 | 645 | 659 | 22,000 | 659 |
| 2024-07-10 | 647 | 658 | 645 | 652 | 21,500 | 652 |
| 2024-07-09 | 643 | 659 | 643 | 654 | 27,700 | 654 |
| 2024-07-08 | 636 | 649 | 618 | 642 | 51,300 | 642 |
| 2024-07-05 | 649 | 650 | 631 | 636 | 59,500 | 636 |
| 2024-07-04 | 675 | 677 | 648 | 650 | 50,900 | 650 |
| 2024-07-03 | 670 | 680 | 663 | 678 | 31,300 | 678 |
| 2024-07-02 | 668 | 674 | 660 | 667 | 36,800 | 667 |
| 2024-07-01 | 672 | 677 | 660 | 666 | 32,800 | 666 |
| 2024-06-28 | 685 | 685 | 670 | 671 | 46,000 | 671 |
| 2024-06-27 | 663 | 683 | 663 | 683 | 42,500 | 683 |
| 2024-06-26 | 663 | 670 | 660 | 666 | 28,000 | 666 |
| 2024-06-25 | 655 | 673 | 655 | 663 | 17,400 | 663 |
| 2024-06-24 | 657 | 664 | 645 | 655 | 61,400 | 655 |
| 2024-06-21 | 656 | 682 | 656 | 670 | 89,400 | 670 |
| 2024-06-20 | 648 | 655 | 633 | 647 | 62,900 | 647 |
| 2024-06-19 | 645 | 662 | 645 | 648 | 30,700 | 648 |
| 2024-06-18 | 640 | 650 | 639 | 645 | 10,000 | 645 |
| 2024-06-17 | 649 | 651 | 631 | 640 | 72,300 | 640 |
| 2024-06-14 | 655 | 672 | 646 | 647 | 25,200 | 647 |
| 2024-06-13 | 665 | 672 | 652 | 656 | 31,800 | 656 |
| 2024-06-12 | 675 | 675 | 654 | 655 | 36,000 | 655 |
| 2024-06-11 | 653 | 680 | 647 | 677 | 166,200 | 677 |
| 2024-06-10 | 696 | 709 | 695 | 703 | 12,900 | 703 |
| 2024-06-07 | 690 | 698 | 680 | 690 | 54,200 | 690 |
| 2024-06-06 | 730 | 730 | 689 | 690 | 135,100 | 690 |
| 2024-06-05 | 722 | 734 | 715 | 717 | 64,900 | 717 |
| 2024-06-04 | 721 | 732 | 720 | 727 | 37,200 | 727 |
| 2024-06-03 | 786 | 792 | 720 | 726 | 118,200 | 726 |
| 2024-05-31 | 767 | 810 | 767 | 801 | 27,400 | 801 |
| 2024-05-30 | 757 | 794 | 757 | 778 | 79,100 | 778 |
| 2024-05-29 | 775 | 784 | 757 | 777 | 27,300 | 777 |
| 2024-05-28 | 746 | 787 | 732 | 779 | 86,300 | 779 |
| 2024-05-27 | 739 | 741 | 715 | 733 | 76,500 | 733 |
| 2024-05-24 | 738 | 746 | 711 | 741 | 109,400 | 741 |
| 2024-05-23 | 862 | 862 | 736 | 741 | 310,300 | 741 |
| 2024-05-22 | 870 | 880 | 857 | 857 | 92,500 | 857 |
| 2024-05-21 | 870 | 917 | 856 | 876 | 123,400 | 876 |
| 2024-05-20 | 881 | 895 | 857 | 876 | 96,700 | 876 |
| 2024-05-17 | 866 | 891 | 837 | 877 | 100,800 | 877 |
| 2024-05-16 | 993 | 1,000 | 850 | 871 | 262,400 | 871 |
| 2024-05-15 | 948 | 949 | 905 | 948 | 125,200 | 948 |
| 2024-05-14 | 895 | 949 | 895 | 948 | 95,200 | 948 |
| 2024-05-13 | 852 | 912 | 839 | 901 | 101,900 | 901 |
| 2024-05-10 | 851 | 887 | 835 | 860 | 52,900 | 860 |
| 2024-05-09 | 804 | 846 | 796 | 837 | 32,300 | 837 |
| 2024-05-08 | 755 | 800 | 750 | 792 | 21,900 | 792 |
| 2024-05-07 | 767 | 775 | 754 | 764 | 33,700 | 764 |
| 2024-05-02 | 740 | 763 | 738 | 759 | 18,100 | 759 |
| 2024-05-01 | 783 | 783 | 734 | 739 | 91,800 | 739 |
| 2024-04-30 | 806 | 815 | 787 | 794 | 16,400 | 794 |
| 2024-04-26 | 817 | 821 | 792 | 804 | 37,800 | 804 |
| 2024-04-25 | 846 | 846 | 829 | 832 | 5,800 | 832 |
| 2024-04-24 | 835 | 856 | 835 | 854 | 6,100 | 854 |
| 2024-04-23 | 852 | 858 | 834 | 834 | 6,600 | 834 |
| 2024-04-22 | 842 | 853 | 832 | 853 | 12,000 | 853 |
| 2024-04-19 | 834 | 849 | 801 | 849 | 38,000 | 849 |
| 2024-04-18 | 832 | 854 | 825 | 834 | 15,300 | 834 |
| 2024-04-17 | 863 | 865 | 820 | 835 | 24,200 | 835 |
| 2024-04-16 | 884 | 896 | 853 | 858 | 15,000 | 858 |
| 2024-04-15 | 920 | 920 | 880 | 895 | 23,700 | 895 |
| 2024-04-12 | 872 | 916 | 872 | 905 | 40,200 | 905 |
| 2024-04-11 | 876 | 888 | 870 | 872 | 10,700 | 872 |
| 2024-04-10 | 888 | 890 | 872 | 885 | 10,600 | 885 |
| 2024-04-09 | 879 | 889 | 874 | 883 | 8,700 | 883 |
| 2024-04-08 | 899 | 914 | 867 | 887 | 19,500 | 887 |
| 2024-04-05 | 901 | 941 | 892 | 899 | 25,500 | 899 |
| 2024-04-04 | 895 | 913 | 885 | 901 | 13,600 | 901 |
| 2024-04-03 | 884 | 908 | 867 | 895 | 32,100 | 895 |
| 2024-04-02 | 900 | 900 | 864 | 899 | 30,800 | 899 |
| 2024-04-01 | 866 | 915 | 855 | 908 | 51,400 | 908 |
| 2024-03-29 | 883 | 900 | 861 | 872 | 23,800 | 872 |
| 2024-03-28 | 866 | 877 | 854 | 860 | 46,600 | 860 |
| 2024-03-27 | 880 | 891 | 835 | 891 | 82,100 | 891 |
| 2024-03-26 | 885 | 904 | 859 | 882 | 68,100 | 882 |
| 2024-03-25 | 952 | 964 | 930 | 930 | 29,600 | 930 |
| 2024-03-22 | 985 | 995 | 957 | 967 | 22,600 | 967 |
| 2024-03-21 | 968 | 1,017 | 966 | 998 | 65,400 | 998 |
| 2024-03-19 | 982 | 985 | 965 | 974 | 17,500 | 974 |
| 2024-03-18 | 966 | 993 | 954 | 974 | 35,300 | 974 |
| 2024-03-15 | 980 | 999 | 936 | 970 | 55,500 | 970 |
| 2024-03-14 | 995 | 1,031 | 986 | 1,008 | 50,200 | 1,008 |
| 2024-03-13 | 1,006 | 1,006 | 970 | 998 | 46,500 | 998 |
| 2024-03-12 | 980 | 1,029 | 967 | 1,024 | 97,000 | 1,024 |
| 2024-03-11 | 1,055 | 1,074 | 980 | 1,005 | 170,800 | 1,005 |
| 2024-03-08 | 1,057 | 1,312 | 1,013 | 1,080 | 1,038,300 | 1,080 |
| 2024-03-07 | 982 | 1,075 | 979 | 1,068 | 236,600 | 1,068 |
| 2024-03-06 | 981 | 995 | 969 | 978 | 81,200 | 978 |
| 2024-03-05 | 958 | 1,005 | 950 | 991 | 112,100 | 991 |
| 2024-03-04 | 948 | 1,021 | 948 | 960 | 229,400 | 960 |
| 2024-03-01 | 987 | 991 | 933 | 947 | 95,300 | 947 |
| 2024-02-29 | 930 | 968 | 928 | 957 | 51,200 | 957 |
| 2024-02-28 | 957 | 999 | 928 | 960 | 188,200 | 960 |
| 2024-02-27 | 863 | 996 | 857 | 957 | 441,100 | 957 |
| 2024-02-26 | 808 | 855 | 796 | 853 | 77,700 | 853 |
| 2024-02-22 | 788 | 845 | 786 | 802 | 129,200 | 802 |
| 2024-02-21 | 849 | 863 | 792 | 795 | 150,800 | 795 |
| 2024-02-20 | 916 | 929 | 887 | 887 | 83,000 | 887 |
| 2024-02-19 | 830 | 930 | 830 | 915 | 229,500 | 915 |
| 2024-02-16 | 727 | 819 | 715 | 802 | 161,500 | 802 |
| 2024-02-15 | 660 | 739 | 653 | 727 | 141,700 | 727 |
| 2024-02-14 | 645 | 655 | 644 | 650 | 14,900 | 650 |
| 2024-02-13 | 647 | 659 | 645 | 647 | 21,300 | 647 |
| 2024-02-09 | 622 | 650 | 622 | 637 | 28,700 | 637 |
| 2024-02-08 | 635 | 638 | 625 | 625 | 27,300 | 625 |
| 2024-02-07 | 641 | 657 | 633 | 633 | 54,800 | 633 |
| 2024-02-06 | 617 | 671 | 617 | 649 | 179,100 | 649 |
| 2024-02-05 | 635 | 664 | 617 | 620 | 183,300 | 620 |
| 2024-02-02 | 612 | 649 | 595 | 630 | 635,000 | 630 |
| 2024-02-01 | 605 | 606 | 570 | 606 | 268,100 | 606 |
| 2024-01-31 | 506 | 511 | 500 | 506 | 32,900 | 506 |
| 2024-01-30 | 507 | 512 | 503 | 511 | 10,200 | 511 |
| 2024-01-29 | 502 | 510 | 501 | 507 | 8,300 | 507 |
| 2024-01-26 | 500 | 504 | 499 | 501 | 4,500 | 501 |
| 2024-01-25 | 504 | 504 | 497 | 500 | 13,600 | 500 |
| 2024-01-24 | 506 | 508 | 500 | 501 | 8,600 | 501 |
| 2024-01-23 | 505 | 507 | 504 | 504 | 1,700 | 504 |
| 2024-01-22 | 507 | 508 | 502 | 505 | 5,000 | 505 |
| 2024-01-19 | 504 | 510 | 500 | 501 | 10,200 | 501 |
| 2024-01-18 | 513 | 515 | 503 | 505 | 9,500 | 505 |
| 2024-01-17 | 519 | 519 | 510 | 512 | 10,000 | 512 |
| 2024-01-16 | 522 | 522 | 516 | 519 | 5,300 | 519 |
| 2024-01-15 | 519 | 526 | 517 | 522 | 11,200 | 522 |
| 2024-01-12 | 521 | 523 | 516 | 523 | 5,300 | 523 |
| 2024-01-11 | 527 | 527 | 519 | 520 | 8,700 | 520 |
| 2024-01-10 | 525 | 527 | 519 | 527 | 23,100 | 527 |
| 2024-01-09 | 536 | 538 | 527 | 527 | 18,500 | 527 |
| 2024-01-05 | 531 | 536 | 525 | 528 | 10,800 | 528 |
| 2024-01-04 | 525 | 539 | 520 | 530 | 30,700 | 530 |
分割・併合履歴 ： [2017-03-29]1株→2株
