3784 (株)ヴィンクスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	865	891	846	887	33,400	887
2021-12-29	836	866	836	865	34,000	865
2021-12-28	841	849	825	844	45,900	844
2021-12-27	899	900	836	841	103,800	841
2021-12-24	888	901	880	893	70,100	893
2021-12-23	822	880	821	873	120,200	873
2021-12-22	798	812	790	802	43,900	802
2021-12-21	802	808	784	786	62,300	786
2021-12-20	810	817	780	787	50,400	787
2021-12-17	820	823	807	823	27,600	823
2021-12-16	821	827	818	819	32,500	819
2021-12-15	823	825	815	820	31,200	820
2021-12-14	840	843	824	832	12,100	832
2021-12-13	859	859	843	845	9,400	845
2021-12-10	866	876	842	844	40,300	844
2021-12-09	854	884	854	880	20,100	880
2021-12-08	865	868	852	858	24,000	858
2021-12-07	853	860	835	850	39,700	850
2021-12-06	826	860	826	855	20,500	855
2021-12-03	844	844	827	837	27,000	837
2021-12-02	844	874	832	844	21,300	844
2021-12-01	830	856	814	844	25,000	844
2021-11-30	857	883	821	824	34,100	824
2021-11-29	866	890	842	849	48,100	849
2021-11-26	923	923	883	891	41,200	891
2021-11-25	945	952	933	933	13,300	933
2021-11-24	938	945	930	939	16,500	939
2021-11-22	920	926	908	924	9,800	924
2021-11-19	943	943	918	920	14,600	920
2021-11-18	941	941	925	933	17,300	933
2021-11-17	961	961	937	941	10,000	941
2021-11-16	955	970	939	968	13,600	968
2021-11-15	961	961	937	940	19,000	940
2021-11-12	945	958	945	958	15,500	958
2021-11-11	985	996	938	954	48,800	954
2021-11-10	974	1,014	969	1,008	38,700	1,008
2021-11-09	996	996	966	966	8,800	966
2021-11-08	1,009	1,009	981	985	14,400	985
2021-11-05	999	1,000	992	994	6,300	994
2021-11-04	989	1,049	976	999	46,800	999
2021-11-02	986	989	968	972	10,800	972
2021-11-01	1,015	1,015	970	986	17,900	986
2021-10-29	1,023	1,025	1,008	1,015	6,100	1,015
2021-10-28	1,006	1,034	998	1,024	31,000	1,024
2021-10-27	996	1,005	991	995	13,500	995
2021-10-26	1,000	1,020	990	997	17,600	997
2021-10-25	970	988	970	978	7,700	978
2021-10-22	970	983	968	970	8,200	970
2021-10-21	943	975	943	969	12,600	969
2021-10-20	943	958	938	947	15,500	947
2021-10-19	943	945	937	942	4,000	942
2021-10-18	950	950	936	943	6,300	943
2021-10-15	943	955	942	948	7,600	948
2021-10-14	939	950	934	947	8,100	947
2021-10-13	954	955	944	949	11,700	949
2021-10-12	989	989	954	957	9,900	957
2021-10-11	982	982	970	974	2,900	974
2021-10-08	929	977	929	970	18,800	970
2021-10-07	931	950	925	927	10,300	927
2021-10-06	936	948	932	937	19,300	937
2021-10-05	935	938	913	925	21,100	925
2021-10-04	967	985	950	952	26,000	952
2021-10-01	986	997	963	966	25,000	966
2021-09-30	1,001	1,007	986	986	15,100	986
2021-09-29	992	1,003	980	1,003	14,400	1,003
2021-09-28	1,000	1,011	985	1,004	25,700	1,004
2021-09-27	1,025	1,025	993	1,000	25,000	1,000
2021-09-24	978	1,007	973	1,006	23,300	1,006
2021-09-22	989	993	960	964	17,300	964
2021-09-21	991	999	975	986	23,100	986
2021-09-17	996	1,024	993	1,024	32,200	1,024
2021-09-16	1,030	1,037	982	1,001	31,300	1,001
2021-09-15	1,020	1,020	993	1,001	19,400	1,001
2021-09-14	1,021	1,038	1,010	1,036	28,800	1,036
2021-09-13	1,045	1,053	1,012	1,017	27,000	1,017
2021-09-10	1,046	1,046	1,025	1,036	30,200	1,036
2021-09-09	1,042	1,042	1,010	1,019	27,100	1,019
2021-09-08	1,030	1,068	1,030	1,054	47,500	1,054
2021-09-07	1,030	1,045	1,022	1,037	39,100	1,037
2021-09-06	1,025	1,038	1,021	1,035	29,500	1,035
2021-09-03	1,002	1,020	998	1,010	46,800	1,010
2021-09-02	987	1,021	986	1,011	71,800	1,011
2021-09-01	945	976	940	976	30,200	976
2021-08-31	950	950	932	947	8,700	947
2021-08-30	919	955	918	954	31,900	954
2021-08-27	905	916	897	915	29,200	915
2021-08-26	913	920	900	912	19,000	912
2021-08-25	908	911	896	911	18,800	911
2021-08-24	898	921	891	893	31,200	893
2021-08-23	862	899	862	899	13,500	899
2021-08-20	880	882	855	862	22,800	862
2021-08-19	902	903	878	878	21,100	878
2021-08-18	900	909	887	906	18,800	906
2021-08-17	928	928	904	904	18,800	904
2021-08-16	937	941	923	928	9,800	928
2021-08-13	924	937	920	937	12,400	937
2021-08-12	925	930	921	930	18,400	930
2021-08-11	955	955	920	931	23,100	931
2021-08-10	976	988	950	955	25,100	955
2021-08-06	968	994	960	976	51,900	976
2021-08-05	925	968	914	965	79,400	965
2021-08-04	931	931	910	914	38,400	914
2021-08-03	924	941	922	937	22,100	937
2021-08-02	910	924	905	924	21,600	924
2021-07-30	922	927	903	907	35,900	907
2021-07-29	926	929	917	926	18,000	926
2021-07-28	927	937	918	922	22,300	922
2021-07-27	978	978	920	938	34,300	938
2021-07-26	987	992	958	963	47,600	963
2021-07-21	969	999	913	990	247,200	990
2021-07-20	930	930	918	924	16,300	924
2021-07-19	935	935	917	929	11,300	929
2021-07-16	940	942	933	935	14,000	935
2021-07-15	952	953	941	941	16,900	941
2021-07-14	963	967	944	950	11,500	950
2021-07-13	953	968	953	968	12,200	968
2021-07-12	945	953	943	949	10,500	949
2021-07-09	950	950	927	941	29,900	941
2021-07-08	964	964	953	954	12,100	954
2021-07-07	978	982	973	978	8,900	978
2021-07-06	995	995	981	985	14,000	985
2021-07-05	997	997	984	986	5,800	986
2021-07-02	986	996	986	988	7,600	988
2021-07-01	992	998	985	990	11,300	990
2021-06-30	998	1,006	992	994	4,000	994
2021-06-29	1,001	1,009	998	1,000	6,700	1,000
2021-06-28	1,003	1,014	1,001	1,012	7,300	1,012
2021-06-25	1,011	1,014	1,000	1,011	8,700	1,011
2021-06-24	1,017	1,017	993	997	11,300	997
2021-06-23	1,010	1,017	1,004	1,017	3,800	1,017
2021-06-22	1,016	1,016	1,000	1,010	8,400	1,010
2021-06-21	1,002	1,012	987	1,000	25,300	1,000
2021-06-18	1,016	1,016	1,003	1,008	8,400	1,008
2021-06-17	1,010	1,015	1,008	1,014	6,800	1,014
2021-06-16	1,009	1,024	1,004	1,014	17,500	1,014
2021-06-15	997	1,026	997	1,017	23,700	1,017
2021-06-14	1,002	1,006	991	997	11,700	997
2021-06-11	1,000	1,009	991	1,002	15,500	1,002
2021-06-10	987	1,000	986	988	14,900	988
2021-06-09	983	997	983	987	9,700	987
2021-06-08	982	999	982	986	9,400	986
2021-06-07	992	1,000	985	991	11,000	991
2021-06-04	1,017	1,017	998	1,002	6,100	1,002
2021-06-03	981	1,014	981	1,012	16,100	1,012
2021-06-02	974	992	972	983	28,000	983
2021-06-01	984	984	971	979	8,500	979
2021-05-31	950	982	950	982	13,700	982
2021-05-28	941	954	941	954	8,600	954
2021-05-27	940	945	927	935	9,700	935
2021-05-26	946	946	932	933	13,500	933
2021-05-25	969	969	946	946	9,500	946
2021-05-24	957	961	945	945	15,000	945
2021-05-21	965	976	955	957	15,800	957
2021-05-20	946	965	941	959	20,200	959
2021-05-19	916	938	913	937	14,400	937
2021-05-18	914	934	914	921	19,500	921
2021-05-17	944	946	913	917	32,900	917
2021-05-14	960	960	938	940	34,400	940
2021-05-13	968	969	933	941	64,300	941
2021-05-12	1,021	1,033	1,000	1,017	27,200	1,017
2021-05-11	1,047	1,047	1,010	1,010	14,600	1,010
2021-05-10	1,037	1,047	1,033	1,047	17,100	1,047
2021-05-07	1,014	1,035	1,011	1,026	19,100	1,026
2021-05-06	1,023	1,035	1,016	1,016	15,200	1,016
2021-04-30	1,023	1,031	1,015	1,023	20,400	1,023
2021-04-28	1,033	1,037	1,023	1,024	20,800	1,024
2021-04-27	1,035	1,055	1,033	1,042	13,100	1,042
2021-04-26	1,058	1,058	1,031	1,043	25,600	1,043
2021-04-23	1,050	1,058	1,033	1,058	22,600	1,058
2021-04-22	1,059	1,064	1,054	1,064	8,900	1,064
2021-04-21	1,063	1,068	1,042	1,047	26,000	1,047
2021-04-20	1,080	1,092	1,068	1,072	13,900	1,072
2021-04-19	1,073	1,095	1,073	1,087	20,700	1,087
2021-04-16	1,059	1,087	1,054	1,072	13,800	1,072
2021-04-15	1,054	1,057	1,050	1,051	9,400	1,051
2021-04-14	1,068	1,072	1,054	1,054	16,000	1,054
2021-04-13	1,078	1,088	1,065	1,065	15,500	1,065
2021-04-12	1,090	1,093	1,077	1,078	17,900	1,078
2021-04-09	1,078	1,086	1,068	1,086	19,500	1,086
2021-04-08	1,074	1,081	1,051	1,059	28,200	1,059
2021-04-07	1,085	1,093	1,084	1,087	10,400	1,087
2021-04-06	1,112	1,112	1,082	1,085	18,200	1,085
2021-04-05	1,100	1,115	1,095	1,112	20,900	1,112
2021-04-02	1,110	1,117	1,097	1,097	18,400	1,097
2021-04-01	1,103	1,114	1,097	1,111	15,600	1,111
2021-03-31	1,096	1,113	1,095	1,103	8,100	1,103
2021-03-30	1,123	1,123	1,100	1,106	11,700	1,106
2021-03-29	1,120	1,120	1,101	1,116	21,200	1,116
2021-03-26	1,122	1,124	1,108	1,108	17,100	1,108
2021-03-25	1,100	1,114	1,077	1,113	26,800	1,113
2021-03-24	1,099	1,099	1,071	1,082	21,800	1,082
2021-03-23	1,141	1,145	1,109	1,109	20,200	1,109
2021-03-22	1,143	1,145	1,128	1,139	24,400	1,139
2021-03-19	1,112	1,143	1,105	1,143	40,100	1,143
2021-03-18	1,134	1,140	1,122	1,127	28,100	1,127
2021-03-17	1,103	1,134	1,095	1,133	33,200	1,133
2021-03-16	1,093	1,116	1,091	1,114	32,600	1,114
2021-03-15	1,100	1,106	1,082	1,093	27,800	1,093
2021-03-12	1,065	1,090	1,051	1,089	57,500	1,089
2021-03-11	1,040	1,050	1,013	1,047	76,400	1,047
2021-03-10	1,061	1,061	1,035	1,046	48,900	1,046
2021-03-09	1,031	1,062	1,031	1,058	34,400	1,058
2021-03-08	1,040	1,069	1,028	1,038	57,600	1,038
2021-03-05	1,058	1,058	1,023	1,031	66,400	1,031
2021-03-04	1,044	1,057	1,022	1,042	57,200	1,042
2021-03-03	1,038	1,071	1,038	1,053	53,800	1,053
2021-03-02	1,076	1,079	1,035	1,038	46,800	1,038
2021-03-01	1,066	1,067	1,049	1,065	39,800	1,065
2021-02-26	1,087	1,089	1,066	1,068	58,900	1,068
2021-02-25	1,141	1,141	1,100	1,101	38,300	1,101
2021-02-24	1,145	1,145	1,107	1,111	52,000	1,111
2021-02-22	1,175	1,175	1,135	1,138	40,200	1,138
2021-02-19	1,157	1,161	1,140	1,161	31,800	1,161
2021-02-18	1,183	1,196	1,157	1,157	33,400	1,157
2021-02-17	1,181	1,197	1,173	1,188	38,800	1,188
2021-02-16	1,203	1,213	1,178	1,181	31,400	1,181
2021-02-15	1,245	1,245	1,199	1,200	54,000	1,200
2021-02-12	1,234	1,259	1,225	1,252	69,900	1,252
2021-02-10	1,185	1,255	1,185	1,233	93,200	1,233
2021-02-09	1,201	1,212	1,189	1,204	64,400	1,204
2021-02-08	1,226	1,226	1,193	1,201	59,600	1,201
2021-02-05	1,217	1,229	1,204	1,226	54,000	1,226
2021-02-04	1,203	1,235	1,203	1,226	25,200	1,226
2021-02-03	1,197	1,219	1,196	1,216	25,000	1,216
2021-02-02	1,175	1,218	1,160	1,213	54,100	1,213
2021-02-01	1,155	1,170	1,126	1,165	36,500	1,165
2021-01-29	1,183	1,184	1,161	1,166	48,500	1,166
2021-01-28	1,168	1,185	1,155	1,183	46,100	1,183
2021-01-27	1,188	1,199	1,178	1,192	18,500	1,192
2021-01-26	1,194	1,202	1,178	1,200	33,200	1,200
2021-01-25	1,190	1,206	1,175	1,200	44,900	1,200
2021-01-22	1,177	1,191	1,174	1,180	36,000	1,180
2021-01-21	1,178	1,196	1,168	1,193	42,100	1,193
2021-01-20	1,217	1,217	1,174	1,176	71,300	1,176
2021-01-19	1,238	1,273	1,230	1,231	80,700	1,231
2021-01-18	1,183	1,242	1,160	1,238	132,200	1,238
2021-01-15	1,160	1,170	1,151	1,153	24,300	1,153
2021-01-14	1,165	1,185	1,158	1,165	42,100	1,165
2021-01-13	1,132	1,166	1,117	1,163	51,500	1,163
2021-01-12	1,128	1,130	1,102	1,121	53,700	1,121
2021-01-08	1,130	1,135	1,112	1,128	50,800	1,128
2021-01-07	1,136	1,143	1,126	1,133	39,800	1,133
2021-01-06	1,146	1,177	1,130	1,130	50,600	1,130
2021-01-05	1,146	1,157	1,136	1,153	28,500	1,153
2021-01-04	1,180	1,180	1,147	1,157	30,100	1,157

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

3784 (株)ヴィンクス の時系列データ [2021年度]

3784 (株)ヴィンクスの時系列データ [2021年度]