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 |
|---|---|---|---|---|---|---|
| 2024-04-30 | 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
