3784 (株)ヴィンクス 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 |
---|---|---|---|---|---|---|
2024-02-14 | 2,017 | 2,019 | 2,017 | 2,017 | 9,900 | 2,017 |
2024-02-13 | 2,017 | 2,018 | 2,017 | 2,018 | 4,500 | 2,018 |
2024-02-09 | 2,017 | 2,018 | 2,017 | 2,018 | 1,000 | 2,018 |
2024-02-08 | 2,017 | 2,018 | 2,017 | 2,017 | 700 | 2,017 |
2024-02-07 | 2,017 | 2,018 | 2,017 | 2,018 | 800 | 2,018 |
2024-02-06 | 2,017 | 2,018 | 2,017 | 2,018 | 1,700 | 2,018 |
2024-02-05 | 2,017 | 2,018 | 2,017 | 2,017 | 700 | 2,017 |
2024-02-02 | 2,017 | 2,019 | 2,017 | 2,019 | 1,700 | 2,019 |
2024-02-01 | 2,017 | 2,018 | 2,017 | 2,017 | 5,100 | 2,017 |
2024-01-31 | 2,018 | 2,018 | 2,017 | 2,017 | 1,500 | 2,017 |
2024-01-30 | 2,018 | 2,018 | 2,017 | 2,017 | 6,600 | 2,017 |
2024-01-29 | 2,017 | 2,018 | 2,016 | 2,018 | 7,100 | 2,018 |
2024-01-26 | 2,016 | 2,018 | 2,016 | 2,017 | 7,100 | 2,017 |
2024-01-25 | 2,017 | 2,018 | 2,016 | 2,016 | 11,700 | 2,016 |
2024-01-24 | 2,017 | 2,018 | 2,017 | 2,018 | 3,900 | 2,018 |
2024-01-23 | 2,017 | 2,018 | 2,016 | 2,016 | 6,200 | 2,016 |
2024-01-22 | 2,017 | 2,017 | 2,016 | 2,016 | 1,100 | 2,016 |
2024-01-19 | 2,017 | 2,019 | 2,017 | 2,017 | 2,900 | 2,017 |
2024-01-18 | 2,017 | 2,018 | 2,016 | 2,017 | 3,500 | 2,017 |
2024-01-17 | 2,016 | 2,017 | 2,016 | 2,017 | 11,900 | 2,017 |
2024-01-16 | 2,016 | 2,017 | 2,016 | 2,016 | 17,000 | 2,016 |
2024-01-15 | 2,016 | 2,017 | 2,016 | 2,016 | 84,000 | 2,016 |
2024-01-12 | 2,016 | 2,018 | 2,016 | 2,016 | 31,100 | 2,016 |
2024-01-11 | 2,017 | 2,018 | 2,016 | 2,016 | 48,800 | 2,016 |
2024-01-10 | 2,018 | 2,019 | 2,017 | 2,019 | 4,400 | 2,019 |
2024-01-09 | 2,018 | 2,020 | 2,017 | 2,018 | 13,200 | 2,018 |
2024-01-05 | 2,019 | 2,019 | 2,017 | 2,018 | 7,700 | 2,018 |
2024-01-04 | 2,017 | 2,021 | 2,017 | 2,018 | 25,900 | 2,018 |
分割・併合履歴 : [2018-02-26]1株→2株 [2013-09-26]1株→200株