1. HOME >
  2. 株価時系列 >
  3. 3784 >
  4. 2020年

3784 (株)ヴィンクス 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
2020-12-301,1721,1861,1551,18025,7001,180
2020-12-291,1471,1821,1421,17937,1001,179
2020-12-281,1531,1551,1331,13668,1001,136
2020-12-251,1791,1791,1471,15568,5001,155
2020-12-241,1661,1791,1501,17924,6001,179
2020-12-231,1461,1731,1411,16531,3001,165
2020-12-221,1881,1951,1481,15063,4001,150
2020-12-211,1991,2081,1881,19741,1001,197
2020-12-181,2181,2181,1951,21329,5001,213
2020-12-171,1951,2181,1941,21836,7001,218
2020-12-161,2131,2131,1901,20641,7001,206
2020-12-151,2251,2321,2021,20330,8001,203
2020-12-141,2181,2341,2151,21825,9001,218
2020-12-111,2331,2331,2161,22614,8001,226
2020-12-101,2281,2301,2091,21635,1001,216
2020-12-091,2571,2571,2291,24027,4001,240
2020-12-081,2451,2681,2321,25619,0001,256
2020-12-071,2861,2891,2471,24846,9001,248
2020-12-041,2941,3141,2541,29357,8001,293
2020-12-031,3001,3021,2771,28346,8001,283
2020-12-021,2891,3131,2751,30098,7001,300
2020-12-011,2411,2841,2381,27241,5001,272
2020-11-301,2701,2761,2451,24539,6001,245
2020-11-271,2371,2671,2361,26249,0001,262
2020-11-261,2551,2651,2331,24533,8001,245
2020-11-251,2751,2851,2691,27265,2001,272
2020-11-241,2341,2581,2331,25145,8001,251
2020-11-201,2101,2281,2051,22630,0001,226
2020-11-191,2211,2271,2131,21326,1001,213
2020-11-181,2411,2421,2231,22924,8001,229
2020-11-171,2321,2571,2061,24458,7001,244
2020-11-161,2201,2331,2011,22732,9001,227
2020-11-131,2341,2341,2101,22050,3001,220
2020-11-121,2521,2681,2431,25262,3001,252
2020-11-111,2501,2511,2161,24455,5001,244
2020-11-101,2611,2611,2191,24774,0001,247
2020-11-091,2281,2881,1961,261119,6001,261
2020-11-061,2591,2931,2571,292116,3001,292
2020-11-051,2371,2581,2231,24878,4001,248
2020-11-041,2001,2251,1891,21845,6001,218
2020-11-021,2041,2151,1741,18843,1001,188
2020-10-301,2321,2341,1971,20054,8001,200
2020-10-291,1901,2461,1901,23252,6001,232
2020-10-281,2271,2271,2021,22031,3001,220
2020-10-271,1901,2341,1611,22874,4001,228
2020-10-261,2691,2691,2141,21653,5001,216
2020-10-231,2531,2641,2011,25080,3001,250
2020-10-221,3141,3141,2511,25249,4001,252
2020-10-211,3181,3301,2961,29841,3001,298
2020-10-201,3081,3391,3021,33435,0001,334
2020-10-191,3161,3301,2531,30067,9001,300
2020-10-161,3421,3501,3151,31957,8001,319
2020-10-151,3511,3731,3331,34252,3001,342
2020-10-141,3941,3951,3391,359121,9001,359
2020-10-131,3381,3861,3371,378184,3001,378
2020-10-121,2521,3131,2461,308112,5001,308
2020-10-091,2491,2511,2301,23534,4001,235
2020-10-081,2421,2591,2351,24955,9001,249
2020-10-071,2471,2541,2331,25139,2001,251
2020-10-061,2631,2681,2481,25430,8001,254
2020-10-051,2611,2731,2351,25844,5001,258
2020-10-021,2901,2901,2281,23169,7001,231
2020-09-301,2701,3061,2661,26974,7001,269
2020-09-291,2531,2731,2511,26832,5001,268
2020-09-281,2971,2971,2401,26171,0001,261
2020-09-251,2601,2811,2381,27877,4001,278
2020-09-241,2891,2951,2351,238119,1001,238
2020-09-231,3091,3411,2881,311110,7001,311
2020-09-181,2901,3261,2851,309102,8001,309
2020-09-171,2601,2811,2551,27141,2001,271
2020-09-161,2681,2831,2561,27030,0001,270
2020-09-151,2311,2621,2291,26229,0001,262
2020-09-141,2421,2441,2001,24453,7001,244
2020-09-111,2601,2661,2311,24660,4001,246
2020-09-101,2841,2851,2471,26961,3001,269
2020-09-091,2531,2741,2321,263101,3001,263
2020-09-081,2431,2891,2311,28896,5001,288
2020-09-071,2651,2651,2101,22079,0001,220
2020-09-041,2001,2631,1791,253133,5001,253
2020-09-031,2011,2331,1911,20193,8001,201
2020-09-021,1701,1921,1621,19242,9001,192
2020-09-011,1781,1861,1581,17439,2001,174
2020-08-311,1501,1911,1501,17850,4001,178
2020-08-281,2011,2041,1351,148123,0001,148
2020-08-271,2091,2291,1911,200108,9001,200
2020-08-261,1411,1891,1311,180134,9001,180
2020-08-251,1431,1431,1211,12153,1001,121
2020-08-241,1581,1601,1381,14336,2001,143
2020-08-211,1501,1581,1381,15446,7001,154
2020-08-201,1601,1881,1471,14949,8001,149
2020-08-191,1531,1591,1381,15650,2001,156
2020-08-181,1561,1631,1351,15082,1001,150
2020-08-171,1881,1951,1361,16894,7001,168
2020-08-141,1951,2011,1891,18951,1001,189
2020-08-131,2031,2101,1911,19847,4001,198
2020-08-121,2191,2191,1841,19958,5001,199
2020-08-111,2011,2351,1891,208157,0001,208
2020-08-071,1591,1951,1551,181106,9001,181
2020-08-061,1951,1951,1471,149129,1001,149
2020-08-051,1611,2061,1431,192177,5001,192
2020-08-041,1511,1961,1021,172591,9001,172
2020-08-031,2801,3451,2461,342246,9001,342
2020-07-311,2781,2821,2291,229107,1001,229
2020-07-301,2441,2741,2281,26273,4001,262
2020-07-291,2401,2401,2181,23636,2001,236
2020-07-281,2601,2601,2351,24134,5001,241
2020-07-271,2661,2661,2321,25837,0001,258
2020-07-221,2771,2961,2591,27036,4001,270
2020-07-211,2761,2941,2641,29144,4001,291
2020-07-201,2751,2851,2361,27335,4001,273
2020-07-171,2921,2961,2551,27274,0001,272
2020-07-161,3471,3491,3011,30240,1001,302
2020-07-151,3371,3451,3131,33352,5001,333
2020-07-141,3501,3501,2981,32355,1001,323
2020-07-131,3441,3521,3181,34548,2001,345
2020-07-101,3371,3501,3061,31448,4001,314
2020-07-091,3871,3931,3361,34590,5001,345
2020-07-081,3611,3891,3391,375112,2001,375
2020-07-071,3491,3801,3381,360127,8001,360
2020-07-061,3301,3581,2991,335164,9001,335
2020-07-031,2311,2751,2291,26368,3001,263
2020-07-021,3001,3231,2041,222151,4001,222
2020-07-011,2951,3471,2831,30381,9001,303
2020-06-301,3161,3181,2621,305105,9001,305
2020-06-291,3121,3391,2801,293124,2001,293
2020-06-261,4001,4081,3401,348148,9001,348
2020-06-251,3701,4201,3581,384163,6001,384
2020-06-241,3701,4251,3541,400216,4001,400
2020-06-231,3561,3901,3231,371227,0001,371
2020-06-221,2901,3571,2891,344199,0001,344
2020-06-191,2781,3071,2721,294118,8001,294
2020-06-181,3091,3101,2631,291151,5001,291
2020-06-171,2981,3161,2741,304204,9001,304
2020-06-161,2561,3001,2371,280304,3001,280
2020-06-151,2451,2791,2001,202328,7001,202
2020-06-121,1171,1961,1141,195173,9001,195
2020-06-111,2101,2421,1621,177219,5001,177
2020-06-101,1721,2211,1631,221165,1001,221
2020-06-091,1621,1921,1271,187157,1001,187
2020-06-081,1711,2161,1301,139509,7001,139
2020-06-051,0801,0811,0541,08142,0001,081
2020-06-041,1101,1101,0691,08059,0001,080
2020-06-031,1381,1431,0951,09776,5001,097
2020-06-021,1251,1451,1201,13690,3001,136
2020-06-011,0961,1251,0861,11778,1001,117
2020-05-291,0721,0971,0661,08868,4001,088
2020-05-281,0841,1151,0551,08394,1001,083
2020-05-271,0991,0991,0761,09064,2001,090
2020-05-261,1191,1301,1031,11073,0001,110
2020-05-251,1271,1491,1051,124102,0001,124
2020-05-221,0961,1201,0801,10260,4001,102
2020-05-211,1191,1201,0871,10850,2001,108
2020-05-201,0801,1181,0711,11485,6001,114
2020-05-191,0881,0921,0691,08864,6001,088
2020-05-181,0681,0771,0531,07340,3001,073
2020-05-151,0251,0731,0221,06571,1001,065
2020-05-141,0561,0561,0091,02386,6001,023
2020-05-131,0521,0771,0301,067105,1001,067
2020-05-121,1071,1071,0571,069163,4001,069
2020-05-111,1201,2071,0901,107447,4001,107
2020-05-081,0401,0469971,007108,3001,007
2020-05-071,0351,0581,0071,022136,1001,022
2020-05-011,0021,0119871,006103,4001,006
2020-04-301,0911,0921,0061,013138,4001,013
2020-04-281,0901,0909971,005223,6001,005
2020-04-271,0351,0731,0201,071288,0001,071
2020-04-24920986916969130,900969
2020-04-2388891486991488,900914
2020-04-2288288882984151,000841
2020-04-2191591587489095,600890
2020-04-2088690987388966,600889
2020-04-1789790784986778,600867
2020-04-1682889182888281,700882
2020-04-1581984980284380,000843
2020-04-1481982479381943,500819
2020-04-1381582277080578,800805
2020-04-1077080873980390,800803
2020-04-0972675371875337,800753
2020-04-0868172366271948,100719
2020-04-0768771165669056,600690
2020-04-0665168764368062,800680
2020-04-0367367764065948,600659
2020-04-0264266864065738,800657
2020-04-0166967664666188,100661
2020-03-3169071167869653,300696
2020-03-3070070066668758,800687
2020-03-2771272268570956,900709
2020-03-2668170967069060,900690
2020-03-2574074268972082,500720
2020-03-2460164959264599,900645
2020-03-23612615551571183,100571
2020-03-19727750612612165,300612
2020-03-1875176271172771,900727
2020-03-17701763684750117,700750
2020-03-16685765685761127,600761
2020-03-13629684614665165,900665
2020-03-12710750683689134,600689
2020-03-11772796714717118,000717
2020-03-10739773706767147,700767
2020-03-09830838746758144,300758
2020-03-0690290683583698,900836
2020-03-0591791788288775,600887
2020-03-04820899816888112,500888
2020-03-03930933846850142,600850
2020-03-02812893810869131,400869
2020-02-28819850789797147,800797
2020-02-2790190586486494,300864
2020-02-2690492089591467,300914
2020-02-2590192890191974,500919
2020-02-2198599196796740,300967
2020-02-201,0121,02698499049,100990
2020-02-199701,0049611,00372,9001,003
2020-02-181,0051,008957960133,600960
2020-02-171,0201,0239981,00098,3001,000
2020-02-141,0751,0751,0331,034142,5001,034
2020-02-131,1171,1211,0641,082235,3001,082
2020-02-121,1481,1601,1341,14386,6001,143
2020-02-101,1451,1451,1151,13464,1001,134
2020-02-071,1401,1461,1091,12542,5001,125
2020-02-061,1301,1371,1091,13068,0001,130
2020-02-051,1211,1291,1061,11952,8001,119
2020-02-041,0771,1131,0771,10044,2001,100
2020-02-031,0701,1041,0681,09670,1001,096
2020-01-311,0821,1101,0811,10578,0001,105
2020-01-301,1051,1171,0691,087120,4001,087
2020-01-291,1601,1601,0911,093121,9001,093
2020-01-281,0931,1021,0661,102129,2001,102
2020-01-271,1301,1321,1041,10886,2001,108
2020-01-241,1571,1731,1351,15071,2001,150
2020-01-231,1681,1751,1511,16386,4001,163
2020-01-221,2071,2311,1851,18591,8001,185
2020-01-211,2191,2191,2011,21437,8001,214
2020-01-201,2251,2311,2031,22054,1001,220
2020-01-171,2341,2451,2111,21261,5001,212
2020-01-161,2581,2581,2311,24265,7001,242
2020-01-151,2711,2721,2551,25844,1001,258
2020-01-141,2921,2921,2581,26257,0001,262
2020-01-101,2541,2881,2531,27775,9001,277
2020-01-091,2721,2941,2561,26044,3001,260
2020-01-081,3041,3051,2441,247106,4001,247
2020-01-071,2751,3051,2751,298108,5001,298
2020-01-061,2691,2821,2411,27599,3001,275

分割・併合履歴 ： [2018-02-26]1株→2株 [2013-09-26]1株→200株