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 |
|---|---|---|---|---|---|---|
| 2025-07-11 | 1,908 | 1,910 | 1,757 | 1,818 | 439,800 | 1,818 |
| 2025-07-10 | 1,888 | 1,931 | 1,850 | 1,919 | 277,800 | 1,919 |
| 2025-07-09 | 1,800 | 1,895 | 1,789 | 1,878 | 252,100 | 1,878 |
| 2025-07-08 | 1,690 | 1,769 | 1,666 | 1,763 | 119,500 | 1,763 |
| 2025-07-07 | 1,645 | 1,745 | 1,628 | 1,712 | 189,300 | 1,712 |
| 2025-07-04 | 1,582 | 1,628 | 1,568 | 1,628 | 156,400 | 1,628 |
| 2025-07-03 | 1,630 | 1,637 | 1,510 | 1,542 | 223,200 | 1,542 |
| 2025-07-02 | 1,576 | 1,646 | 1,527 | 1,622 | 216,800 | 1,622 |
| 2025-07-01 | 1,750 | 1,775 | 1,562 | 1,627 | 271,500 | 1,627 |
| 2025-06-30 | 1,749 | 1,788 | 1,715 | 1,762 | 192,300 | 1,762 |
| 2025-06-27 | 1,626 | 1,782 | 1,625 | 1,759 | 179,500 | 1,759 |
| 2025-06-26 | 1,648 | 1,658 | 1,575 | 1,615 | 172,800 | 1,615 |
| 2025-06-25 | 1,600 | 1,620 | 1,568 | 1,615 | 129,300 | 1,615 |
| 2025-06-24 | 1,557 | 1,600 | 1,542 | 1,581 | 110,400 | 1,581 |
| 2025-06-23 | 1,559 | 1,595 | 1,512 | 1,557 | 154,800 | 1,557 |
| 2025-06-20 | 1,521 | 1,569 | 1,500 | 1,558 | 108,800 | 1,558 |
| 2025-06-19 | 1,468 | 1,544 | 1,453 | 1,539 | 99,000 | 1,539 |
| 2025-06-18 | 1,445 | 1,475 | 1,425 | 1,468 | 88,800 | 1,468 |
| 2025-06-17 | 1,430 | 1,448 | 1,402 | 1,437 | 48,200 | 1,437 |
| 2025-06-16 | 1,372 | 1,451 | 1,372 | 1,435 | 100,300 | 1,435 |
| 2025-06-13 | 1,406 | 1,425 | 1,354 | 1,380 | 76,400 | 1,380 |
| 2025-06-12 | 1,414 | 1,425 | 1,388 | 1,411 | 58,300 | 1,411 |
| 2025-06-11 | 1,399 | 1,404 | 1,365 | 1,404 | 92,600 | 1,404 |
| 2025-06-10 | 1,347 | 1,397 | 1,347 | 1,388 | 89,800 | 1,388 |
| 2025-06-09 | 1,355 | 1,370 | 1,311 | 1,345 | 97,800 | 1,345 |
| 2025-06-06 | 1,350 | 1,360 | 1,325 | 1,345 | 85,300 | 1,345 |
| 2025-06-05 | 1,309 | 1,349 | 1,284 | 1,320 | 121,000 | 1,320 |
| 2025-06-04 | 1,221 | 1,360 | 1,221 | 1,336 | 326,700 | 1,336 |
| 2025-06-03 | 1,180 | 1,192 | 1,169 | 1,191 | 48,000 | 1,191 |
| 2025-06-02 | 1,148 | 1,184 | 1,148 | 1,175 | 38,500 | 1,175 |
| 2025-05-30 | 1,143 | 1,158 | 1,125 | 1,147 | 31,200 | 1,147 |
| 2025-05-29 | 1,170 | 1,195 | 1,131 | 1,136 | 94,300 | 1,136 |
| 2025-05-28 | 1,140 | 1,158 | 1,126 | 1,156 | 86,300 | 1,156 |
| 2025-05-27 | 1,080 | 1,149 | 1,077 | 1,139 | 126,100 | 1,139 |
| 2025-05-26 | 1,080 | 1,100 | 1,054 | 1,078 | 97,300 | 1,078 |
| 2025-05-23 | 1,013 | 1,047 | 1,013 | 1,026 | 56,200 | 1,026 |
| 2025-05-22 | 1,004 | 1,014 | 997 | 1,013 | 35,700 | 1,013 |
| 2025-05-21 | 1,013 | 1,050 | 1,005 | 1,010 | 41,500 | 1,010 |
| 2025-05-20 | 997 | 1,036 | 997 | 1,015 | 66,700 | 1,015 |
| 2025-05-19 | 1,031 | 1,031 | 990 | 997 | 52,500 | 997 |
| 2025-05-16 | 1,000 | 1,055 | 956 | 1,033 | 198,600 | 1,033 |
| 2025-05-15 | 1,031 | 1,061 | 1,025 | 1,050 | 66,900 | 1,050 |
| 2025-05-14 | 1,063 | 1,064 | 1,036 | 1,043 | 63,500 | 1,043 |
| 2025-05-13 | 1,060 | 1,064 | 1,040 | 1,060 | 67,000 | 1,060 |
| 2025-05-12 | 1,100 | 1,100 | 1,048 | 1,060 | 129,800 | 1,060 |
| 2025-05-09 | 1,106 | 1,137 | 1,095 | 1,101 | 94,700 | 1,101 |
| 2025-05-08 | 1,136 | 1,136 | 1,098 | 1,115 | 98,000 | 1,115 |
| 2025-05-07 | 1,137 | 1,155 | 1,115 | 1,140 | 91,200 | 1,140 |
| 2025-05-02 | 1,148 | 1,149 | 1,106 | 1,136 | 133,900 | 1,136 |
| 2025-05-01 | 1,189 | 1,189 | 1,141 | 1,161 | 104,600 | 1,161 |
| 2025-04-30 | 1,148 | 1,200 | 1,116 | 1,173 | 287,300 | 1,173 |
| 2025-04-28 | 1,050 | 1,119 | 1,042 | 1,119 | 188,300 | 1,119 |
| 2025-04-25 | 1,020 | 1,032 | 1,009 | 1,020 | 60,600 | 1,020 |
| 2025-04-24 | 1,069 | 1,074 | 1,000 | 1,020 | 112,000 | 1,020 |
| 2025-04-23 | 1,062 | 1,070 | 1,043 | 1,053 | 25,300 | 1,053 |
| 2025-04-22 | 1,063 | 1,069 | 1,046 | 1,062 | 42,400 | 1,062 |
| 2025-04-21 | 1,053 | 1,089 | 1,040 | 1,063 | 130,900 | 1,063 |
| 2025-04-18 | 1,040 | 1,059 | 1,035 | 1,050 | 53,000 | 1,050 |
| 2025-04-17 | 1,054 | 1,076 | 1,038 | 1,049 | 76,700 | 1,049 |
| 2025-04-16 | 1,062 | 1,070 | 1,039 | 1,059 | 73,200 | 1,059 |
| 2025-04-15 | 1,064 | 1,077 | 1,006 | 1,070 | 164,300 | 1,070 |
| 2025-04-14 | 1,064 | 1,093 | 1,032 | 1,071 | 159,100 | 1,071 |
| 2025-04-11 | 910 | 997 | 910 | 997 | 221,000 | 997 |
| 2025-04-10 | 858 | 919 | 834 | 903 | 93,900 | 903 |
| 2025-04-09 | 815 | 829 | 798 | 824 | 45,900 | 824 |
| 2025-04-08 | 755 | 830 | 753 | 829 | 57,900 | 829 |
| 2025-04-07 | 748 | 749 | 715 | 725 | 77,200 | 725 |
| 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