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
2024-12-066846896816868,800686
2024-12-0569569567568810,800688
2024-12-046806976776976,500697
2024-12-0368869467468013,500680
2024-12-026986986856859,400685
2024-11-2969570068969814,200698
2024-11-2870770768769213,700692
2024-11-277087086977037,500703
2024-11-267087087017082,800708
2024-11-2571372770170712,700707
2024-11-227037167017164,300716
2024-11-216907016907017,800701
2024-11-206977136976989,100698
2024-11-1970170169070015,300700
2024-11-187007066917017,100701
2024-11-1571771770370525,000705
2024-11-1473673671671614,300716
2024-11-1374074773173527,200735
2024-11-1271775571773627,600736
2024-11-117237297087176,300717
2024-11-0873973970771711,200717
2024-11-077247277157209,000720
2024-11-0672372870271830,800718
2024-11-0575075072973111,400731
2024-11-0177279972774092,200740
2024-10-3179581778681352,400813
2024-10-3079080078278821,200788
2024-10-2978282578079554,800795
2024-10-2873978473978026,600780
2024-10-2575376073673815,500738
2024-10-2474976373475315,400753
2024-10-2375176774475116,700751
2024-10-2274574773074510,300745
2024-10-2173775973074518,700745
2024-10-1875776173973911,700739
2024-10-1777977975776211,700762
2024-10-1679879877377717,200777
2024-10-1577479877179829,000798
2024-10-117427707417699,400769
2024-10-1074274873374311,700743
2024-10-097377527367427,700742
2024-10-0873873872373221,300732
2024-10-0774074872474133,800741
2024-10-047407557387405,100740
2024-10-0377377372374066,900740
2024-10-0275776375375912,300759
2024-10-0176277074175723,800757
2024-09-3077278975375737,500757
2024-09-2777178676577044,000770
2024-09-2678679277077831,300778
2024-09-2579079978679529,600795
2024-09-2479680679079011,000790
2024-09-2080580578578524,100785
2024-09-1977980577980525,900805
2024-09-1877279377177918,500779
2024-09-1778078475877125,500771
2024-09-13843843772784101,900784
2024-09-1286187584584737,100847
2024-09-1184287882784697,200846
2024-09-1084586884184724,200847
2024-09-0982484382283847,200838
2024-09-0685087084684845,000848
2024-09-0588490484385555,900855
2024-09-0486090584787498,200874
2024-09-0386388485687599,600875
2024-09-0285586884185640,200856
2024-08-3086986984285252,900852
2024-08-2987188585686894,100868
2024-08-2891191387288686,400886
2024-08-27872915867900164,700900
2024-08-2685887483686391,800863
2024-08-2386386483685083,100850
2024-08-22826887820870161,000870
2024-08-2182883780881745,500817
2024-08-2083685182783063,100830
2024-08-19822854819833172,400833
2024-08-1681182680480729,900807
2024-08-1580782979681155,800811
2024-08-1481882078780728,400807
2024-08-1380082177681258,700812
2024-08-0980681578679356,200793
2024-08-0876879876079868,100798
2024-08-0770676870676068,800760
2024-08-06699735689734106,300734
2024-08-05679743645660232,300660
2024-08-02666732659704221,800704
2024-08-01738748723741360,300741
2024-07-3169169863364883,400648
2024-07-3071671669370523,400705
2024-07-2970972170871829,200718
2024-07-2671171369069928,300699
2024-07-2569771368270438,100704
2024-07-2469071169070126,600701
2024-07-2368069667968714,400687
2024-07-226906906716818,800681
2024-07-1970871168468741,700687
2024-07-1869072668171977,500719
2024-07-1768268967868010,900680
2024-07-1667868266968214,800682
2024-07-1266067966067323,800673
2024-07-1164566464565922,000659
2024-07-1064765864565221,500652
2024-07-0964365964365427,700654
2024-07-0863664961864251,300642
2024-07-0564965063163659,500636
2024-07-0467567764865050,900650
2024-07-0367068066367831,300678
2024-07-0266867466066736,800667
2024-07-0167267766066632,800666
2024-06-2868568567067146,000671
2024-06-2766368366368342,500683
2024-06-2666367066066628,000666
2024-06-2565567365566317,400663
2024-06-2465766464565561,400655
2024-06-2165668265667089,400670
2024-06-2064865563364762,900647
2024-06-1964566264564830,700648
2024-06-1864065063964510,000645
2024-06-1764965163164072,300640
2024-06-1465567264664725,200647
2024-06-1366567265265631,800656
2024-06-1267567565465536,000655
2024-06-11653680647677166,200677
2024-06-1069670969570312,900703
2024-06-0769069868069054,200690
2024-06-06730730689690135,100690
2024-06-0572273471571764,900717
2024-06-0472173272072737,200727
2024-06-03786792720726118,200726
2024-05-3176781076780127,400801
2024-05-3075779475777879,100778
2024-05-2977578475777727,300777
2024-05-2874678773277986,300779
2024-05-2773974171573376,500733
2024-05-24738746711741109,400741
2024-05-23862862736741310,300741
2024-05-2287088085785792,500857
2024-05-21870917856876123,400876
2024-05-2088189585787696,700876
2024-05-17866891837877100,800877
2024-05-169931,000850871262,400871
2024-05-15948949905948125,200948
2024-05-1489594989594895,200948
2024-05-13852912839901101,900901
2024-05-1085188783586052,900860
2024-05-0980484679683732,300837
2024-05-0875580075079221,900792
2024-05-0776777575476433,700764
2024-05-0274076373875918,100759
2024-05-0178378373473991,800739
2024-04-3080681578779416,400794
2024-04-2681782179280437,800804
2024-04-258468468298325,800832
2024-04-248358568358546,100854
2024-04-238528588348346,600834
2024-04-2284285383285312,000853
2024-04-1983484980184938,000849
2024-04-1883285482583415,300834
2024-04-1786386582083524,200835
2024-04-1688489685385815,000858
2024-04-1592092088089523,700895
2024-04-1287291687290540,200905
2024-04-1187688887087210,700872
2024-04-1088889087288510,600885
2024-04-098798898748838,700883
2024-04-0889991486788719,500887
2024-04-0590194189289925,500899
2024-04-0489591388590113,600901
2024-04-0388490886789532,100895
2024-04-0290090086489930,800899
2024-04-0186691585590851,400908
2024-03-2988390086187223,800872
2024-03-2886687785486046,600860
2024-03-2788089183589182,100891
2024-03-2688590485988268,100882
2024-03-2595296493093029,600930
2024-03-2298599595796722,600967
2024-03-219681,01796699865,400998
2024-03-1998298596597417,500974
2024-03-1896699395497435,300974
2024-03-1598099993697055,500970
2024-03-149951,0319861,00850,2001,008
2024-03-131,0061,00697099846,500998
2024-03-129801,0299671,02497,0001,024
2024-03-111,0551,0749801,005170,8001,005
2024-03-081,0571,3121,0131,0801,038,3001,080
2024-03-079821,0759791,068236,6001,068
2024-03-0698199596997881,200978
2024-03-059581,005950991112,100991
2024-03-049481,021948960229,400960
2024-03-0198799193394795,300947
2024-02-2993096892895751,200957
2024-02-28957999928960188,200960
2024-02-27863996857957441,100957
2024-02-2680885579685377,700853
2024-02-22788845786802129,200802
2024-02-21849863792795150,800795
2024-02-2091692988788783,000887
2024-02-19830930830915229,500915
2024-02-16727819715802161,500802
2024-02-15660739653727141,700727
2024-02-1464565564465014,900650
2024-02-1364765964564721,300647
2024-02-0962265062263728,700637
2024-02-0863563862562527,300625
2024-02-0764165763363354,800633
2024-02-06617671617649179,100649
2024-02-05635664617620183,300620
2024-02-02612649595630635,000630
2024-02-01605606570606268,100606
2024-01-3150651150050632,900506
2024-01-3050751250351110,200511
2024-01-295025105015078,300507
2024-01-265005044995014,500501
2024-01-2550450449750013,600500
2024-01-245065085005018,600501
2024-01-235055075045041,700504
2024-01-225075085025055,000505
2024-01-1950451050050110,200501
2024-01-185135155035059,500505
2024-01-1751951951051210,000512
2024-01-165225225165195,300519
2024-01-1551952651752211,200522
2024-01-125215235165235,300523
2024-01-115275275195208,700520
2024-01-1052552751952723,100527
2024-01-0953653852752718,500527
2024-01-0553153652552810,800528
2024-01-0452553952053030,700530

分割・併合履歴 : [2017-03-29]1株→2株