3542 (株)ベガコーポレーションの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	461	464	454	462	19,500	462
2022-12-29	464	465	455	461	18,800	461
2022-12-28	470	473	459	464	20,500	464
2022-12-27	477	486	469	473	29,200	473
2022-12-26	473	486	470	477	27,200	477
2022-12-23	481	492	474	479	31,300	479
2022-12-22	494	494	475	487	12,100	487
2022-12-21	485	493	485	493	6,400	493
2022-12-20	512	512	486	492	12,800	492
2022-12-19	509	510	505	510	2,800	510
2022-12-16	506	515	506	507	10,000	507
2022-12-15	518	518	510	514	14,100	514
2022-12-14	503	508	503	508	10,300	508
2022-12-13	508	513	504	509	8,300	509
2022-12-12	534	534	508	508	18,400	508
2022-12-09	532	534	518	527	13,100	527
2022-12-08	522	529	514	526	7,700	526
2022-12-07	525	540	525	527	10,300	527
2022-12-06	525	535	517	534	12,500	534
2022-12-05	535	535	517	528	42,300	528
2022-12-02	512	549	510	549	15,500	549
2022-12-01	514	519	510	516	6,400	516
2022-11-30	511	514	507	514	5,700	514
2022-11-29	511	516	507	516	5,500	516
2022-11-28	515	515	505	511	2,500	511
2022-11-25	507	519	502	513	21,500	513
2022-11-24	507	518	507	517	9,500	517
2022-11-22	518	520	506	520	11,900	520
2022-11-21	529	529	511	512	15,900	512
2022-11-18	529	530	519	529	18,000	529
2022-11-17	541	542	532	539	4,700	539
2022-11-16	546	546	539	543	6,000	543
2022-11-15	551	551	534	546	10,800	546
2022-11-14	534	547	534	546	16,700	546
2022-11-11	526	542	510	527	31,600	527
2022-11-10	537	555	510	521	65,600	521
2022-11-09	486	562	486	537	137,700	537
2022-11-08	493	499	488	488	6,200	488
2022-11-07	491	491	485	485	10,400	485
2022-11-04	490	496	486	486	5,700	486
2022-11-02	495	500	492	492	5,100	492
2022-11-01	528	528	488	495	24,200	495
2022-10-31	504	504	495	495	14,600	495
2022-10-28	500	501	497	499	12,500	499
2022-10-27	503	509	500	500	9,100	500
2022-10-26	502	506	502	503	13,700	503
2022-10-25	501	514	501	503	17,600	503
2022-10-24	529	529	510	510	7,800	510
2022-10-21	516	523	514	520	14,900	520
2022-10-20	524	530	520	520	8,500	520
2022-10-19	527	534	524	532	10,800	532
2022-10-18	550	550	532	532	4,900	532
2022-10-17	545	545	533	541	5,200	541
2022-10-14	547	547	542	544	4,700	544
2022-10-13	551	551	538	550	8,700	550
2022-10-12	543	547	540	547	11,200	547
2022-10-11	553	559	547	547	10,400	547
2022-10-07	551	564	543	564	18,400	564
2022-10-06	565	572	557	561	40,200	561
2022-10-05	580	586	563	577	13,200	577
2022-10-04	589	589	575	575	13,600	575
2022-10-03	582	582	570	582	13,000	582
2022-09-30	580	588	574	582	13,200	582
2022-09-29	573	590	564	590	16,300	590
2022-09-28	573	583	562	562	16,100	562
2022-09-27	579	580	549	572	19,500	572
2022-09-26	568	585	566	572	21,300	572
2022-09-22	558	608	558	578	43,500	578
2022-09-21	571	581	551	575	15,700	575
2022-09-20	598	598	571	583	15,300	583
2022-09-16	610	610	581	581	16,800	581
2022-09-15	597	608	590	601	24,600	601
2022-09-14	576	591	565	591	20,200	591
2022-09-13	583	597	578	591	28,000	591
2022-09-12	578	586	564	579	16,000	579
2022-09-09	577	577	563	570	16,100	570
2022-09-08	570	578	554	570	14,100	570
2022-09-07	563	565	545	565	12,000	565
2022-09-06	537	569	535	569	12,900	569
2022-09-05	521	546	521	534	12,300	534
2022-09-02	534	543	523	523	8,700	523
2022-09-01	538	547	529	534	8,200	534
2022-08-31	532	547	532	547	13,900	547
2022-08-30	529	544	522	544	10,200	544
2022-08-29	524	533	516	529	12,300	529
2022-08-26	530	530	521	524	14,100	524
2022-08-25	532	533	522	523	10,800	523
2022-08-24	525	534	520	525	11,800	525
2022-08-23	526	530	525	525	5,900	525
2022-08-22	522	532	522	528	8,700	528
2022-08-19	532	534	521	523	8,900	523
2022-08-18	535	539	520	532	12,300	532
2022-08-17	526	540	526	533	14,000	533
2022-08-16	520	527	520	521	10,800	521
2022-08-15	527	528	516	516	14,400	516
2022-08-12	516	525	515	522	30,700	522
2022-08-10	547	552	514	514	28,900	514
2022-08-09	537	555	537	553	8,700	553
2022-08-08	569	569	554	556	5,900	556
2022-08-05	575	575	559	564	4,900	564
2022-08-04	579	580	559	568	21,300	568
2022-08-03	571	580	560	579	16,100	579
2022-08-02	556	566	548	565	8,500	565
2022-08-01	583	583	558	559	17,900	559
2022-07-29	555	564	547	554	25,000	554
2022-07-28	560	563	545	545	13,500	545
2022-07-27	551	561	546	555	12,700	555
2022-07-26	543	557	533	554	10,500	554
2022-07-25	552	555	536	540	15,600	540
2022-07-22	547	553	545	552	5,400	552
2022-07-21	539	556	539	547	33,400	547
2022-07-20	525	538	525	535	15,600	535
2022-07-19	526	527	514	519	9,900	519
2022-07-15	538	538	527	530	19,900	530
2022-07-14	517	523	517	523	5,800	523
2022-07-13	502	526	502	517	19,500	517
2022-07-12	514	515	501	501	12,000	501
2022-07-11	522	525	518	521	7,600	521
2022-07-08	518	523	514	519	12,500	519
2022-07-07	520	523	514	516	10,900	516
2022-07-06	522	528	517	522	9,200	522
2022-07-05	512	527	509	522	10,400	522
2022-07-04	505	511	500	509	4,100	509
2022-07-01	501	510	491	500	15,700	500
2022-06-30	515	520	501	502	12,300	502
2022-06-29	524	525	509	515	15,200	515
2022-06-28	515	531	511	522	26,100	522
2022-06-27	520	527	512	519	25,400	519
2022-06-24	506	537	505	512	55,100	512
2022-06-23	496	508	485	506	14,900	506
2022-06-22	514	516	489	491	19,400	491
2022-06-21	514	521	504	505	17,100	505
2022-06-20	512	516	475	508	39,100	508
2022-06-17	504	518	492	503	34,900	503
2022-06-16	542	555	516	516	31,400	516
2022-06-15	583	583	531	532	49,000	532
2022-06-14	573	573	544	573	46,800	573
2022-06-13	608	608	578	580	70,300	580
2022-06-10	601	655	600	630	62,900	630
2022-06-09	597	618	597	609	19,400	609
2022-06-08	591	602	591	597	19,100	597
2022-06-07	602	604	588	593	21,800	593
2022-06-06	602	604	591	600	11,200	600
2022-06-03	598	610	598	610	10,300	610
2022-06-02	604	627	594	598	35,200	598
2022-06-01	593	605	588	604	16,200	604
2022-05-31	602	602	590	593	10,200	593
2022-05-30	584	606	575	603	37,800	603
2022-05-27	618	618	571	574	87,500	574
2022-05-26	597	618	597	613	21,200	613
2022-05-25	629	629	590	601	39,900	601
2022-05-24	630	638	605	629	28,100	629
2022-05-23	617	640	616	639	18,500	639
2022-05-20	615	624	600	620	24,000	620
2022-05-19	603	618	598	610	30,200	610
2022-05-18	664	674	659	666	12,300	666
2022-05-17	631	690	631	664	97,800	664
2022-05-16	616	676	612	640	106,800	640
2022-05-13	622	622	604	620	27,900	620
2022-05-12	631	631	587	592	58,200	592
2022-05-11	620	644	614	640	13,400	640
2022-05-10	616	625	601	625	30,900	625
2022-05-09	627	629	605	606	27,400	606
2022-05-06	642	647	633	635	25,300	635
2022-05-02	635	649	621	646	24,600	646
2022-04-28	647	685	632	635	47,900	635
2022-04-27	650	664	631	641	66,700	641
2022-04-26	676	686	651	660	60,700	660
2022-04-25	672	681	653	656	64,200	656
2022-04-22	709	734	680	688	63,800	688
2022-04-21	711	731	690	717	61,600	717
2022-04-20	779	780	703	703	133,700	703
2022-04-19	760	832	759	794	129,200	794
2022-04-18	771	778	745	757	52,300	757
2022-04-15	805	807	762	768	77,700	768
2022-04-14	823	840	797	798	101,600	798
2022-04-13	839	866	794	813	211,000	813
2022-04-12	899	899	839	854	183,500	854
2022-04-11	900	938	830	839	350,600	839
2022-04-08	961	992	909	925	1,247,600	925
2022-04-07	803	962	793	962	1,055,100	962
2022-04-06	790	870	739	812	705,000	812
2022-04-05	676	764	675	764	50,600	764
2022-04-04	646	669	646	664	11,300	664
2022-04-01	648	653	627	646	11,300	646
2022-03-31	651	670	646	659	8,000	659
2022-03-30	624	660	624	660	24,200	660
2022-03-29	641	641	616	624	37,400	624
2022-03-28	650	651	630	641	37,700	641
2022-03-25	654	663	639	651	17,900	651
2022-03-24	670	670	651	654	15,800	654
2022-03-23	672	694	671	673	10,200	673
2022-03-22	683	687	656	672	11,300	672
2022-03-18	654	679	650	671	16,000	671
2022-03-17	665	678	646	664	20,900	664
2022-03-16	640	655	628	651	9,300	651
2022-03-15	625	626	604	626	14,000	626
2022-03-14	611	622	595	616	13,700	616
2022-03-11	610	618	600	618	13,100	618
2022-03-10	624	624	598	615	11,900	615
2022-03-09	610	612	590	590	10,100	590
2022-03-08	589	613	582	589	15,500	589
2022-03-07	615	617	585	609	28,500	609
2022-03-04	641	665	624	629	22,200	629
2022-03-03	663	670	643	660	18,900	660
2022-03-02	662	680	657	663	17,800	663
2022-03-01	665	687	665	680	40,900	680
2022-02-28	640	674	633	657	52,100	657
2022-02-25	616	659	616	646	64,400	646
2022-02-24	602	622	582	602	62,300	602
2022-02-22	621	645	609	609	39,200	609
2022-02-21	633	641	619	630	37,800	630
2022-02-18	656	660	633	653	46,800	653
2022-02-17	714	714	670	670	76,400	670
2022-02-16	735	758	715	715	32,400	715
2022-02-15	734	743	714	723	25,900	723
2022-02-14	735	737	711	729	51,000	729
2022-02-10	738	760	737	737	13,500	737
2022-02-09	721	742	719	738	15,800	738
2022-02-08	721	737	714	716	21,700	716
2022-02-07	727	745	718	718	28,900	718
2022-02-04	708	750	705	727	45,500	727
2022-02-03	755	756	707	708	43,500	708
2022-02-02	724	764	724	757	31,200	757
2022-02-01	719	755	697	724	167,300	724
2022-01-31	675	726	675	684	128,800	684
2022-01-28	687	700	670	683	125,300	683
2022-01-27	723	737	675	677	95,500	677
2022-01-26	765	765	717	732	47,600	732
2022-01-25	783	808	745	750	41,600	750
2022-01-24	770	797	764	783	34,400	783
2022-01-21	790	800	767	783	34,100	783
2022-01-20	774	804	770	794	30,100	794
2022-01-19	801	815	769	780	37,900	780
2022-01-18	811	826	798	810	72,400	810
2022-01-17	836	838	797	816	70,400	816
2022-01-14	855	856	812	836	76,500	836
2022-01-13	915	925	874	875	69,200	875
2022-01-12	913	939	910	926	50,100	926
2022-01-11	897	916	869	903	35,600	903
2022-01-07	920	933	889	906	41,400	906
2022-01-06	943	951	905	917	55,100	917
2022-01-05	997	997	945	958	57,400	958
2022-01-04	1,042	1,053	1,002	1,007	25,300	1,007

分割・併合履歴： [2017-03-29]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

3542 (株)ベガコーポレーション の時系列データ [2022年度]

3542 (株)ベガコーポレーションの時系列データ [2022年度]