3542 (株)ベガコーポレーション 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 779 | 793 | 756 | 770 | 59,300 | 770 |
| 2025-04-03 | 755 | 791 | 744 | 790 | 34,200 | 790 |
| 2025-04-02 | 796 | 796 | 775 | 781 | 34,300 | 781 |
| 2025-04-01 | 808 | 808 | 789 | 796 | 37,000 | 796 |
| 2025-03-31 | 830 | 830 | 808 | 809 | 51,300 | 809 |
| 2025-03-28 | 828 | 844 | 827 | 838 | 47,000 | 838 |
| 2025-03-27 | 850 | 857 | 825 | 825 | 99,100 | 825 |
| 2025-03-26 | 850 | 850 | 836 | 840 | 38,400 | 840 |
| 2025-03-25 | 846 | 858 | 836 | 847 | 52,600 | 847 |
| 2025-03-24 | 844 | 864 | 835 | 838 | 75,600 | 838 |
| 2025-03-21 | 830 | 836 | 823 | 835 | 43,800 | 835 |
| 2025-03-19 | 817 | 825 | 805 | 805 | 36,800 | 805 |
| 2025-03-18 | 825 | 825 | 813 | 813 | 42,500 | 813 |
| 2025-03-17 | 841 | 844 | 822 | 825 | 58,100 | 825 |
| 2025-03-14 | 848 | 848 | 818 | 825 | 62,700 | 825 |
| 2025-03-13 | 856 | 861 | 821 | 852 | 111,700 | 852 |
| 2025-03-12 | 816 | 855 | 816 | 855 | 100,100 | 855 |
| 2025-03-11 | 821 | 829 | 810 | 816 | 110,500 | 816 |
| 2025-03-10 | 866 | 866 | 802 | 821 | 291,500 | 821 |
| 2025-03-07 | 748 | 820 | 748 | 797 | 173,300 | 797 |
| 2025-03-06 | 745 | 745 | 736 | 737 | 4,300 | 737 |
| 2025-03-05 | 741 | 742 | 728 | 740 | 7,600 | 740 |
| 2025-03-04 | 739 | 741 | 735 | 741 | 10,900 | 741 |
| 2025-03-03 | 726 | 739 | 723 | 739 | 13,200 | 739 |
| 2025-02-28 | 736 | 741 | 727 | 736 | 7,700 | 736 |
| 2025-02-27 | 742 | 742 | 732 | 733 | 8,800 | 733 |
| 2025-02-26 | 751 | 759 | 724 | 742 | 20,800 | 742 |
| 2025-02-25 | 750 | 763 | 750 | 750 | 12,500 | 750 |
| 2025-02-21 | 741 | 755 | 737 | 750 | 18,600 | 750 |
| 2025-02-20 | 745 | 745 | 736 | 736 | 18,600 | 736 |
| 2025-02-19 | 743 | 752 | 742 | 742 | 10,800 | 742 |
| 2025-02-18 | 750 | 751 | 724 | 742 | 24,500 | 742 |
| 2025-02-17 | 758 | 758 | 732 | 750 | 22,600 | 750 |
| 2025-02-14 | 756 | 765 | 749 | 758 | 12,700 | 758 |
| 2025-02-13 | 764 | 764 | 746 | 746 | 12,200 | 746 |
| 2025-02-12 | 733 | 755 | 733 | 755 | 23,200 | 755 |
| 2025-02-10 | 741 | 742 | 713 | 728 | 19,800 | 728 |
| 2025-02-07 | 735 | 750 | 735 | 741 | 25,100 | 741 |
| 2025-02-06 | 754 | 754 | 735 | 735 | 21,200 | 735 |
| 2025-02-05 | 753 | 756 | 739 | 753 | 38,900 | 753 |
| 2025-02-04 | 718 | 754 | 708 | 754 | 66,300 | 754 |
| 2025-02-03 | 677 | 704 | 660 | 697 | 177,000 | 697 |
| 2025-01-31 | 712 | 765 | 698 | 760 | 124,100 | 760 |
| 2025-01-30 | 732 | 732 | 708 | 721 | 24,100 | 721 |
| 2025-01-29 | 729 | 730 | 713 | 730 | 13,800 | 730 |
| 2025-01-28 | 714 | 733 | 714 | 733 | 22,300 | 733 |
| 2025-01-27 | 749 | 749 | 707 | 713 | 22,000 | 713 |
| 2025-01-24 | 733 | 742 | 715 | 740 | 33,100 | 740 |
| 2025-01-23 | 733 | 758 | 733 | 738 | 35,800 | 738 |
| 2025-01-22 | 711 | 731 | 711 | 718 | 14,600 | 718 |
| 2025-01-21 | 705 | 714 | 697 | 709 | 15,600 | 709 |
| 2025-01-20 | 700 | 738 | 689 | 713 | 37,800 | 713 |
| 2025-01-17 | 698 | 698 | 673 | 685 | 30,700 | 685 |
| 2025-01-16 | 682 | 705 | 679 | 688 | 39,600 | 688 |
| 2025-01-15 | 648 | 679 | 640 | 679 | 33,600 | 679 |
| 2025-01-14 | 640 | 640 | 621 | 621 | 6,800 | 621 |
| 2025-01-10 | 623 | 642 | 623 | 641 | 4,000 | 641 |
| 2025-01-09 | 626 | 635 | 621 | 624 | 9,700 | 624 |
| 2025-01-08 | 650 | 650 | 626 | 626 | 24,800 | 626 |
| 2025-01-07 | 644 | 647 | 627 | 647 | 6,400 | 647 |
| 2025-01-06 | 645 | 653 | 632 | 640 | 8,400 | 640 |
分割・併合履歴 ： [2017-03-29]1株→2株