3784 (株)ヴィンクス の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-06-09 | 1,459 | 1,472 | 1,436 | 1,445 | 32,300 | 1,445 |
| 2023-06-08 | 1,466 | 1,474 | 1,446 | 1,453 | 36,000 | 1,453 |
| 2023-06-07 | 1,484 | 1,495 | 1,475 | 1,479 | 38,600 | 1,479 |
| 2023-06-06 | 1,453 | 1,484 | 1,453 | 1,473 | 49,900 | 1,473 |
| 2023-06-05 | 1,432 | 1,456 | 1,431 | 1,453 | 40,200 | 1,453 |
| 2023-06-02 | 1,410 | 1,434 | 1,410 | 1,424 | 21,300 | 1,424 |
| 2023-06-01 | 1,420 | 1,454 | 1,402 | 1,410 | 33,200 | 1,410 |
| 2023-05-31 | 1,409 | 1,462 | 1,409 | 1,441 | 37,000 | 1,441 |
| 2023-05-30 | 1,407 | 1,439 | 1,407 | 1,438 | 23,000 | 1,438 |
| 2023-05-29 | 1,441 | 1,441 | 1,410 | 1,417 | 42,600 | 1,417 |
| 2023-05-26 | 1,413 | 1,445 | 1,408 | 1,427 | 18,200 | 1,427 |
| 2023-05-25 | 1,407 | 1,438 | 1,407 | 1,425 | 29,300 | 1,425 |
| 2023-05-24 | 1,424 | 1,430 | 1,411 | 1,415 | 18,200 | 1,415 |
| 2023-05-23 | 1,436 | 1,453 | 1,420 | 1,429 | 25,000 | 1,429 |
| 2023-05-22 | 1,428 | 1,457 | 1,420 | 1,440 | 21,200 | 1,440 |
| 2023-05-19 | 1,459 | 1,460 | 1,433 | 1,440 | 15,900 | 1,440 |
| 2023-05-18 | 1,461 | 1,469 | 1,434 | 1,438 | 26,600 | 1,438 |
| 2023-05-17 | 1,427 | 1,475 | 1,427 | 1,466 | 34,000 | 1,466 |
| 2023-05-16 | 1,460 | 1,461 | 1,435 | 1,445 | 36,300 | 1,445 |
| 2023-05-15 | 1,467 | 1,477 | 1,440 | 1,460 | 46,100 | 1,460 |
| 2023-05-12 | 1,470 | 1,473 | 1,448 | 1,468 | 36,300 | 1,468 |
| 2023-05-11 | 1,431 | 1,469 | 1,416 | 1,445 | 100,200 | 1,445 |
| 2023-05-10 | 1,416 | 1,418 | 1,389 | 1,401 | 45,400 | 1,401 |
| 2023-05-09 | 1,420 | 1,425 | 1,403 | 1,416 | 42,200 | 1,416 |
| 2023-05-08 | 1,392 | 1,430 | 1,389 | 1,420 | 29,400 | 1,420 |
| 2023-05-02 | 1,344 | 1,397 | 1,344 | 1,379 | 26,700 | 1,379 |
| 2023-05-01 | 1,350 | 1,370 | 1,347 | 1,355 | 14,900 | 1,355 |
| 2023-04-28 | 1,330 | 1,360 | 1,330 | 1,347 | 19,500 | 1,347 |
| 2023-04-27 | 1,327 | 1,337 | 1,322 | 1,330 | 50,000 | 1,330 |
| 2023-04-26 | 1,339 | 1,341 | 1,324 | 1,327 | 18,900 | 1,327 |
| 2023-04-25 | 1,350 | 1,350 | 1,339 | 1,343 | 18,500 | 1,343 |
| 2023-04-24 | 1,347 | 1,351 | 1,340 | 1,345 | 12,500 | 1,345 |
| 2023-04-21 | 1,336 | 1,355 | 1,336 | 1,347 | 12,800 | 1,347 |
| 2023-04-20 | 1,349 | 1,356 | 1,339 | 1,348 | 22,300 | 1,348 |
| 2023-04-19 | 1,340 | 1,359 | 1,322 | 1,349 | 33,400 | 1,349 |
| 2023-04-18 | 1,346 | 1,353 | 1,340 | 1,349 | 9,200 | 1,349 |
| 2023-04-17 | 1,367 | 1,367 | 1,348 | 1,348 | 14,700 | 1,348 |
| 2023-04-14 | 1,384 | 1,384 | 1,358 | 1,367 | 25,300 | 1,367 |
| 2023-04-13 | 1,375 | 1,397 | 1,363 | 1,375 | 33,400 | 1,375 |
| 2023-04-12 | 1,355 | 1,377 | 1,351 | 1,372 | 19,900 | 1,372 |
| 2023-04-11 | 1,352 | 1,361 | 1,343 | 1,355 | 17,600 | 1,355 |
| 2023-04-10 | 1,350 | 1,351 | 1,341 | 1,346 | 20,300 | 1,346 |
| 2023-04-07 | 1,360 | 1,360 | 1,337 | 1,340 | 20,000 | 1,340 |
| 2023-04-06 | 1,371 | 1,371 | 1,348 | 1,355 | 29,100 | 1,355 |
| 2023-04-05 | 1,384 | 1,406 | 1,376 | 1,380 | 22,600 | 1,380 |
| 2023-04-04 | 1,364 | 1,388 | 1,355 | 1,384 | 35,000 | 1,384 |
| 2023-04-03 | 1,362 | 1,383 | 1,350 | 1,368 | 26,100 | 1,368 |
| 2023-03-31 | 1,349 | 1,355 | 1,336 | 1,342 | 12,600 | 1,342 |
| 2023-03-30 | 1,335 | 1,371 | 1,335 | 1,358 | 18,500 | 1,358 |
| 2023-03-29 | 1,342 | 1,355 | 1,342 | 1,355 | 24,500 | 1,355 |
| 2023-03-28 | 1,354 | 1,360 | 1,336 | 1,350 | 14,500 | 1,350 |
| 2023-03-27 | 1,374 | 1,374 | 1,326 | 1,361 | 39,800 | 1,361 |
| 2023-03-24 | 1,290 | 1,317 | 1,286 | 1,306 | 17,800 | 1,306 |
| 2023-03-23 | 1,276 | 1,300 | 1,274 | 1,291 | 15,900 | 1,291 |
| 2023-03-22 | 1,291 | 1,306 | 1,288 | 1,298 | 13,700 | 1,298 |
| 2023-03-20 | 1,288 | 1,312 | 1,270 | 1,270 | 21,100 | 1,270 |
| 2023-03-17 | 1,288 | 1,295 | 1,275 | 1,285 | 30,100 | 1,285 |
| 2023-03-16 | 1,300 | 1,300 | 1,272 | 1,278 | 26,400 | 1,278 |
| 2023-03-15 | 1,309 | 1,330 | 1,305 | 1,308 | 20,700 | 1,308 |
| 2023-03-14 | 1,321 | 1,322 | 1,277 | 1,309 | 31,200 | 1,309 |
| 2023-03-13 | 1,355 | 1,355 | 1,321 | 1,331 | 22,900 | 1,331 |
| 2023-03-10 | 1,387 | 1,387 | 1,368 | 1,368 | 16,600 | 1,368 |
| 2023-03-09 | 1,387 | 1,395 | 1,380 | 1,387 | 14,700 | 1,387 |
| 2023-03-08 | 1,374 | 1,410 | 1,374 | 1,397 | 7,400 | 1,397 |
| 2023-03-07 | 1,390 | 1,417 | 1,390 | 1,395 | 11,900 | 1,395 |
| 2023-03-06 | 1,409 | 1,417 | 1,390 | 1,400 | 25,200 | 1,400 |
| 2023-03-03 | 1,361 | 1,399 | 1,361 | 1,396 | 23,800 | 1,396 |
| 2023-03-02 | 1,365 | 1,374 | 1,359 | 1,363 | 16,900 | 1,363 |
| 2023-03-01 | 1,359 | 1,359 | 1,337 | 1,337 | 12,700 | 1,337 |
| 2023-02-28 | 1,364 | 1,377 | 1,356 | 1,359 | 7,500 | 1,359 |
| 2023-02-27 | 1,359 | 1,379 | 1,357 | 1,370 | 9,900 | 1,370 |
| 2023-02-24 | 1,378 | 1,386 | 1,363 | 1,367 | 16,300 | 1,367 |
| 2023-02-22 | 1,371 | 1,389 | 1,370 | 1,387 | 10,700 | 1,387 |
| 2023-02-21 | 1,377 | 1,410 | 1,374 | 1,398 | 14,000 | 1,398 |
| 2023-02-20 | 1,388 | 1,390 | 1,377 | 1,382 | 19,900 | 1,382 |
| 2023-02-17 | 1,413 | 1,420 | 1,390 | 1,392 | 12,100 | 1,392 |
| 2023-02-16 | 1,382 | 1,428 | 1,382 | 1,419 | 19,500 | 1,419 |
| 2023-02-15 | 1,420 | 1,422 | 1,367 | 1,382 | 43,900 | 1,382 |
| 2023-02-14 | 1,434 | 1,463 | 1,410 | 1,426 | 51,800 | 1,426 |
| 2023-02-13 | 1,496 | 1,499 | 1,455 | 1,464 | 48,900 | 1,464 |
| 2023-02-10 | 1,408 | 1,473 | 1,408 | 1,471 | 27,500 | 1,471 |
| 2023-02-09 | 1,432 | 1,440 | 1,409 | 1,419 | 18,600 | 1,419 |
| 2023-02-08 | 1,450 | 1,465 | 1,436 | 1,449 | 12,200 | 1,449 |
| 2023-02-07 | 1,449 | 1,474 | 1,449 | 1,460 | 9,900 | 1,460 |
| 2023-02-06 | 1,465 | 1,480 | 1,451 | 1,458 | 12,600 | 1,458 |
| 2023-02-03 | 1,462 | 1,471 | 1,462 | 1,470 | 6,400 | 1,470 |
| 2023-02-02 | 1,479 | 1,490 | 1,469 | 1,469 | 4,000 | 1,469 |
| 2023-02-01 | 1,485 | 1,497 | 1,478 | 1,479 | 7,000 | 1,479 |
| 2023-01-31 | 1,473 | 1,494 | 1,467 | 1,487 | 12,700 | 1,487 |
| 2023-01-30 | 1,467 | 1,480 | 1,459 | 1,473 | 47,400 | 1,473 |
| 2023-01-27 | 1,466 | 1,473 | 1,459 | 1,461 | 8,800 | 1,461 |
| 2023-01-26 | 1,458 | 1,471 | 1,447 | 1,471 | 11,400 | 1,471 |
| 2023-01-25 | 1,459 | 1,474 | 1,453 | 1,461 | 11,100 | 1,461 |
| 2023-01-24 | 1,469 | 1,470 | 1,449 | 1,464 | 19,000 | 1,464 |
| 2023-01-23 | 1,402 | 1,470 | 1,402 | 1,470 | 22,900 | 1,470 |
| 2023-01-20 | 1,382 | 1,405 | 1,372 | 1,402 | 15,600 | 1,402 |
| 2023-01-19 | 1,382 | 1,408 | 1,369 | 1,396 | 19,500 | 1,396 |
| 2023-01-18 | 1,402 | 1,402 | 1,359 | 1,383 | 17,500 | 1,383 |
| 2023-01-17 | 1,375 | 1,396 | 1,369 | 1,375 | 19,200 | 1,375 |
| 2023-01-16 | 1,401 | 1,415 | 1,380 | 1,388 | 28,300 | 1,388 |
| 2023-01-13 | 1,422 | 1,431 | 1,411 | 1,418 | 21,100 | 1,418 |
| 2023-01-12 | 1,466 | 1,479 | 1,432 | 1,434 | 21,500 | 1,434 |
| 2023-01-11 | 1,468 | 1,479 | 1,464 | 1,477 | 9,400 | 1,477 |
| 2023-01-10 | 1,467 | 1,479 | 1,460 | 1,468 | 30,900 | 1,468 |
| 2023-01-06 | 1,403 | 1,448 | 1,403 | 1,447 | 20,300 | 1,447 |
| 2023-01-05 | 1,441 | 1,454 | 1,421 | 1,426 | 11,800 | 1,426 |
| 2023-01-04 | 1,493 | 1,493 | 1,450 | 1,451 | 12,900 | 1,451 |
分割・併合履歴 ： [2018-02-26]1株→2株 [2013-09-26]1株→200株
