1. HOME >
  2. 株価時系列 >
  3. 3542 >
  4. 2020年

3542 (株)ベガコーポレーション の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,8351,8941,8261,86276,7001,862
2020-12-291,7841,8511,7751,835103,0001,835
2020-12-281,7891,8541,7591,792114,3001,792
2020-12-251,8201,8241,7691,77966,3001,779
2020-12-241,7911,8301,7611,81766,1001,817
2020-12-231,7221,7931,7221,79370,6001,793
2020-12-221,7661,8001,6981,721155,4001,721
2020-12-211,8371,8421,7821,782100,6001,782
2020-12-181,8961,9221,8251,83690,5001,836
2020-12-171,8361,8981,7861,862142,6001,862
2020-12-161,9801,9871,8271,831244,4001,831
2020-12-151,9482,0101,9261,984274,1001,984
2020-12-141,9001,9551,8311,930180,0001,930
2020-12-111,8141,9051,8141,905166,8001,905
2020-12-101,7821,8081,7591,77496,4001,774
2020-12-091,8281,8391,7781,80383,9001,803
2020-12-081,7051,8731,7051,864170,3001,864
2020-12-071,8761,8761,7121,714258,4001,714
2020-12-041,9151,9511,8541,88682,7001,886
2020-12-032,0012,0301,8971,898140,3001,898
2020-12-022,0662,0991,9431,966238,9001,966
2020-12-011,9712,1001,9462,065214,1002,065
2020-11-301,9451,9791,8901,94490,9001,944
2020-11-271,8621,9351,8411,932137,1001,932
2020-11-261,8651,9051,8351,85197,4001,851
2020-11-251,9091,9151,8321,849167,7001,849
2020-11-241,9441,9481,8841,88794,6001,887
2020-11-201,9401,9661,8921,904118,9001,904
2020-11-191,8781,9901,8621,973122,4001,973
2020-11-181,8691,9651,8451,916121,1001,916
2020-11-171,8911,9051,7771,832288,6001,832
2020-11-161,9801,9801,8711,886120,6001,886
2020-11-131,9202,0001,8911,962153,2001,962
2020-11-121,9091,9801,8851,939167,5001,939
2020-11-111,7531,8891,7111,885427,7001,885
2020-11-102,0302,0411,9301,950385,8001,950
2020-11-092,1182,1662,0662,109215,2002,109
2020-11-062,0812,1342,0372,061254,0002,061
2020-11-052,1362,1672,0622,110187,7002,110
2020-11-041,9992,1881,9612,131481,8002,131
2020-11-022,0832,1331,7801,9061,349,5001,906
2020-10-302,3052,3352,1852,233252,6002,233
2020-10-292,1872,3022,1802,278115,4002,278
2020-10-282,2492,3362,2102,230105,7002,230
2020-10-272,1952,2942,1512,253137,3002,253
2020-10-262,3172,3492,2202,24598,2002,245
2020-10-232,2812,3252,2062,315150,8002,315
2020-10-222,3902,4572,2812,281166,3002,281
2020-10-212,3292,4442,2922,382184,5002,382
2020-10-202,3202,4052,3172,355119,9002,355
2020-10-192,2402,4312,2162,388267,1002,388
2020-10-162,3152,3472,1912,240413,6002,240
2020-10-152,4182,4802,2722,301447,3002,301
2020-10-142,4632,5162,4122,434286,1002,434
2020-10-132,4952,4992,3902,4471,194,8002,447
2020-10-122,8972,9102,7462,778455,9002,778
2020-10-092,8762,9652,8352,947328,2002,947
2020-10-083,0203,0202,8102,920569,5002,920
2020-10-073,0653,1002,9573,020284,8003,020
2020-10-063,1203,2003,0253,105288,6003,105
2020-10-052,9813,0652,9553,060204,7003,060
2020-10-023,0003,1102,8222,937368,6002,937
2020-09-303,0503,0652,9252,966300,4002,966
2020-09-292,9493,0752,9403,025348,6003,025
2020-09-282,9793,0602,8102,899339,2002,899
2020-09-252,8282,9382,8262,902335,6002,902
2020-09-242,8802,9402,7392,788427,5002,788
2020-09-232,7202,9502,7112,916588,0002,916
2020-09-182,7812,8452,6862,700301,6002,700
2020-09-172,7892,8762,6752,790399,5002,790
2020-09-162,6702,8012,6502,790428,2002,790
2020-09-152,6732,7522,6282,640465,7002,640
2020-09-142,7552,8202,5912,674862,9002,674
2020-09-112,9723,0152,6672,6801,833,1002,680
2020-09-103,3403,3753,2003,220353,7003,220
2020-09-093,1103,3503,0703,270514,6003,270
2020-09-083,3203,3353,0403,170754,0003,170
2020-09-073,4903,4953,2553,315493,0003,315
2020-09-043,7504,0453,4503,4901,512,1003,490
2020-09-033,5003,9553,4453,8351,285,5003,835
2020-09-023,5103,5103,2103,325571,7003,325
2020-09-013,2653,5753,2653,505321,4003,505
2020-08-313,2903,3703,1903,250256,0003,250
2020-08-283,3903,5253,0203,150523,6003,150
2020-08-273,3103,4303,2303,265273,6003,265
2020-08-263,4653,5503,3303,430302,4003,430
2020-08-253,7003,7003,4003,480484,9003,480
2020-08-243,5753,7253,3653,725472,5003,725
2020-08-213,3953,7153,2803,615511,2003,615
2020-08-203,4003,4453,2403,365354,7003,365
2020-08-193,4003,6303,3153,500492,7003,500
2020-08-183,3403,4453,2153,440360,1003,440
2020-08-173,4153,4203,1603,240682,8003,240
2020-08-143,0303,5502,9633,5501,055,3003,550
2020-08-132,9063,1502,9063,030795,8003,030
2020-08-123,0103,1552,8573,0102,060,7003,010
2020-08-113,2353,3353,0603,1351,954,1003,135
2020-08-073,4053,4803,0453,1002,275,5003,100
2020-08-063,6803,7203,4403,5251,412,6003,525
2020-08-054,1354,2653,6703,8904,243,0003,890
2020-08-042,8122,8122,8122,8124,2002,812
2020-08-032,3122,3122,3122,3124,8002,312
2020-07-311,9131,9641,8251,912242,6001,912
2020-07-301,8341,9481,7931,912213,0001,912
2020-07-291,8061,8171,7531,78089,7001,780
2020-07-281,8011,8511,7711,810122,6001,810
2020-07-271,8241,9651,8241,829165,6001,829
2020-07-221,8461,8841,7591,820163,1001,820
2020-07-211,7901,8651,7501,862119,7001,862
2020-07-201,6821,7891,6501,757162,3001,757
2020-07-171,6061,6711,5731,659133,3001,659
2020-07-161,5761,6691,5331,638203,5001,638
2020-07-151,5201,5851,5011,576120,2001,576
2020-07-141,4731,5311,4401,49364,0001,493
2020-07-131,3931,4561,3671,45442,8001,454
2020-07-101,3971,4471,3441,37350,8001,373
2020-07-091,4301,4531,3901,39734,2001,397
2020-07-081,4111,4601,3871,42034,5001,420
2020-07-071,4351,4461,3671,41186,5001,411
2020-07-061,3871,4651,3491,43669,1001,436
2020-07-031,2951,3771,2951,37640,7001,376
2020-07-021,3771,3991,2671,295130,9001,295
2020-07-011,3051,4461,3051,437110,1001,437
2020-06-301,2861,3791,2751,31299,5001,312
2020-06-291,3451,3581,2511,257129,5001,257
2020-06-261,4501,4601,3521,363183,1001,363
2020-06-251,4421,5171,4161,441129,0001,441
2020-06-241,4641,4811,4201,442131,0001,442
2020-06-231,5251,5491,4331,504194,9001,504
2020-06-221,6181,6411,4871,506237,0001,506
2020-06-191,9201,9281,5911,618301,9001,618
2020-06-181,7001,8881,6501,886110,8001,886
2020-06-171,6141,7221,5951,70057,7001,700
2020-06-161,5601,7341,5371,616185,8001,616
2020-06-151,4301,5361,3911,483114,8001,483
2020-06-121,3161,4451,2951,40036,5001,400
2020-06-111,4191,4501,3451,37230,4001,372
2020-06-101,3111,4411,3111,40753,2001,407
2020-06-091,2921,3501,2591,31128,4001,311
2020-06-081,2501,3341,2301,30339,0001,303
2020-06-051,1991,2601,1891,26028,7001,260
2020-06-041,2241,2381,1791,20332,5001,203
2020-06-031,2411,2511,2041,20431,1001,204
2020-06-021,2521,2951,2311,25633,3001,256
2020-06-011,3021,3151,2221,22232,1001,222
2020-05-291,2481,3431,2181,24240,6001,242
2020-05-281,4001,4401,2501,27051,0001,270
2020-05-271,3901,4101,3021,39237,2001,392
2020-05-261,3351,4491,2981,38091,3001,380
2020-05-251,2051,2961,1981,28957,8001,289
2020-05-221,2101,2541,1921,19270,7001,192
2020-05-211,2801,2801,1911,25574,6001,255
2020-05-201,3441,3531,2821,29471,4001,294
2020-05-191,2011,3981,2001,358209,1001,358
2020-05-181,3351,3351,0501,335616,7001,335
2020-05-159771,0429701,03548,0001,035
2020-05-1492899289899224,600992
2020-05-1385193085192827,200928
2020-05-1289489584385935,900859
2020-05-1194394389990924,100909
2020-05-0894894991294734,900947
2020-05-071,0001,00092595649,800956
2020-05-0188895883995745,700957
2020-04-3091293387091855,500918
2020-04-28908910853909112,500909
2020-04-27827888808888254,500888
2020-04-24637738622738101,000738
2020-04-236326446296384,900638
2020-04-2263465060763339,900633
2020-04-2162063760162715,200627
2020-04-2061762458861647,600616
2020-04-1759066058861130,000611
2020-04-1659061957660011,300600
2020-04-1569369561362038,500620
2020-04-1462568559066386,200663
2020-04-13515625515625184,400625
2020-04-1052552552552533,100525
2020-04-094454744414457,400445
2020-04-084114404114322,200432
2020-04-074344344134162,100416
2020-04-063994023984023,000402
2020-04-034094093993991,500399
2020-04-024064194054136,200413
2020-04-014294294194192,300419
2020-03-314224334204291,600429
2020-03-3044145242242211,500422
2020-03-2747148445246811,000468
2020-03-264504804454717,200471
2020-03-2544445843644217,700442
2020-03-244384494314426,100442
2020-03-234234404204405,100440
2020-03-194244264214233,600423
2020-03-184404404214241,800424
2020-03-174214254134164,800416
2020-03-164424504384413,200441
2020-03-1348848843843915,600439
2020-03-124914914824882,000488
2020-03-114895054895013,700501
2020-03-1043550743550117,600501
2020-03-0948350046247711,200477
2020-03-065295294894985,900498
2020-03-055305305155203,000520
2020-03-044885144885104,600510
2020-03-035095104924922,400492
2020-03-024795104745004,600500
2020-02-2850953247947919,700479
2020-02-2752553451551511,100515
2020-02-2654154752652610,700526
2020-02-255405615405405,300540
2020-02-215635695615611,900561
2020-02-205685725655651,100565
2020-02-19581581568568600568
2020-02-1859059154557119,100571
2020-02-175845955845881,300588
2020-02-146036035845845,100584
2020-02-1360060257359315,300593
2020-02-126026096006001,500600
2020-02-105996095966042,700604
2020-02-076036036006001,000600
2020-02-066226226006023,600602
2020-02-056086206076201,800620
2020-02-045996105996056,900605
2020-02-0363964059159937,500599
2020-01-3160161560161313,500613
2020-01-3066066060060055,700600
2020-01-296546556406529,800652
2020-01-2862464962464915,100649
2020-01-276136256136247,900624
2020-01-2461262561161110,000611
2020-01-236156156086113,700611
2020-01-226206206106101,600610
2020-01-216196196106121,400612
2020-01-206136256106195,100619
2020-01-176276276086106,400610
2020-01-166386386206202,500620
2020-01-156366406176307,500630
2020-01-1465965959562041,800620
2020-01-106676716556594,300659
2020-01-0967968065066710,200667
2020-01-0864567863365914,600659
2020-01-076326436316331,700633
2020-01-066256396226328,000632

分割・併合履歴 ： [2017-03-29]1株→2株