3784 (株)ヴィンクス 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
2022-12-301,4851,4901,4731,4834,6001,483
2022-12-291,4511,4741,4501,47316,7001,473
2022-12-281,4911,4911,4741,48315,8001,483
2022-12-271,5521,5591,4951,50111,7001,501
2022-12-261,5991,6081,5551,55519,6001,555
2022-12-231,5281,5751,5231,57528,5001,575
2022-12-221,5451,5481,5321,54819,9001,548
2022-12-211,5201,5411,5091,53129,6001,531
2022-12-201,6151,6151,5051,51955,1001,519
2022-12-191,5841,5981,5771,58218,0001,582
2022-12-161,6401,6401,5941,59817,5001,598
2022-12-151,6171,6471,6171,64012,1001,640
2022-12-141,6391,6391,6061,63313,7001,633
2022-12-131,6371,6461,6201,62012,4001,620
2022-12-121,6361,6461,6141,6168,2001,616
2022-12-091,6321,6491,6251,63210,6001,632
2022-12-081,6421,6421,6001,60014,9001,600
2022-12-071,6011,6451,5521,63022,0001,630
2022-12-061,6331,6331,6011,61733,0001,617
2022-12-051,6781,6801,6381,64239,6001,642
2022-12-021,7231,7231,6761,68629,8001,686
2022-12-011,6821,7341,6741,72632,4001,726
2022-11-301,6991,6991,6731,68221,8001,682
2022-11-291,7011,7011,6771,69014,2001,690
2022-11-281,7281,7381,7001,70127,9001,701
2022-11-251,7311,7321,6681,70633,3001,706
2022-11-241,6781,7071,6741,69839,1001,698
2022-11-221,6441,6681,6421,66556,0001,665
2022-11-211,5841,6311,5841,63046,7001,630
2022-11-181,5551,5951,5531,58733,4001,587
2022-11-171,5221,5721,4661,55259,6001,552
2022-11-161,5141,5531,4981,53943,9001,539
2022-11-151,4851,5141,4761,51426,2001,514
2022-11-141,4491,4911,4491,47536,6001,475
2022-11-111,4971,4971,4151,43363,6001,433
2022-11-101,5001,5121,4161,467136,8001,467
2022-11-091,5561,5561,4901,49760,7001,497
2022-11-081,4961,5401,4761,53145,7001,531
2022-11-071,5491,5491,4831,48537,9001,485
2022-11-041,5571,5591,5091,51017,8001,510
2022-11-021,5951,6141,5391,54333,5001,543
2022-11-011,6001,6061,5831,59127,8001,591
2022-10-311,5381,5891,5281,58953,4001,589
2022-10-281,4911,5241,4841,50848,0001,508
2022-10-271,5371,5371,4911,49113,6001,491
2022-10-261,5291,5391,5161,52913,6001,529
2022-10-251,5361,5361,5121,51412,4001,514
2022-10-241,5231,5271,5031,51412,8001,514
2022-10-211,5091,5291,4931,4939,7001,493
2022-10-201,5041,5271,4981,5099,3001,509
2022-10-191,5361,5361,5061,5137,8001,513
2022-10-181,5191,5301,5151,51714,5001,517
2022-10-171,5131,5141,4941,49812,9001,498
2022-10-141,4881,5191,4881,51315,4001,513
2022-10-131,5151,5151,4871,48713,0001,487
2022-10-121,4841,5171,4841,50413,6001,504
2022-10-111,5191,5251,4791,48419,6001,484
2022-10-071,5131,5491,5111,54518,0001,545
2022-10-061,5201,5411,5181,52717,0001,527
2022-10-051,4921,5231,4921,51323,7001,513
2022-10-041,4621,4991,4621,49918,5001,499
2022-10-031,4221,4691,4221,46222,4001,462
2022-09-301,4411,4671,4331,45219,8001,452
2022-09-291,4461,4821,4461,46817,7001,468
2022-09-281,4671,4741,4431,45922,9001,459
2022-09-271,4741,4891,4641,48527,0001,485
2022-09-261,5081,5081,4711,47850,3001,478
2022-09-221,4811,4951,4681,48523,4001,485
2022-09-211,4991,5131,4831,49820,4001,498
2022-09-201,5151,5321,5101,51418,1001,514
2022-09-161,5161,5381,5071,50714,7001,507
2022-09-151,5301,5581,5281,5439,1001,543
2022-09-141,5061,5451,5051,53021,5001,530
2022-09-131,5801,5801,5401,54623,1001,546
2022-09-121,5841,5871,5591,58027,2001,580
2022-09-091,5401,5621,5331,55831,2001,558
2022-09-081,5521,5631,5401,55329,3001,553
2022-09-071,5691,5691,5251,55231,6001,552
2022-09-061,5421,5731,5421,56337,8001,563
2022-09-051,5141,5601,5071,54242,3001,542
2022-09-021,4851,5181,4781,51429,1001,514
2022-09-011,4941,5071,4701,49441,5001,494
2022-08-311,5301,5301,5051,50819,2001,508
2022-08-301,5221,5421,5101,53644,1001,536
2022-08-291,4741,5271,4711,52245,0001,522
2022-08-261,5001,5121,4951,50535,0001,505
2022-08-251,5051,5071,4851,49833,3001,498
2022-08-241,5061,5081,4821,50825,2001,508
2022-08-231,5001,5301,4861,51034,6001,510
2022-08-221,4801,5001,4701,50023,1001,500
2022-08-191,5331,5381,4931,49331,4001,493
2022-08-181,5261,5451,5101,54140,4001,541
2022-08-171,5501,5561,5241,54456,6001,544
2022-08-161,5651,5851,5511,56030,7001,560
2022-08-151,5871,5941,5571,56539,9001,565
2022-08-121,5991,6151,5671,60851,2001,608
2022-08-101,5711,5761,5381,55936,1001,559
2022-08-091,5411,6021,5231,58671,5001,586
2022-08-081,5421,5491,5031,54973,0001,549
2022-08-051,4921,6021,4921,557177,4001,557
2022-08-041,4541,4541,4081,44430,9001,444
2022-08-031,4801,4801,4201,43553,3001,435
2022-08-021,4561,4871,4491,48235,1001,482
2022-08-011,4581,4691,4491,45925,4001,459
2022-07-291,4641,4701,4401,46125,9001,461
2022-07-281,4531,4651,4271,46459,8001,464
2022-07-271,4711,4711,4481,45336,9001,453
2022-07-261,4681,5001,4561,47683,5001,476
2022-07-251,4481,4841,4271,46363,4001,463
2022-07-221,4161,4401,3991,43564,8001,435
2022-07-211,3801,4501,3801,419111,5001,419
2022-07-201,3561,3751,3321,37148,6001,371
2022-07-191,3151,3561,3001,35160,5001,351
2022-07-151,3181,3231,2911,31541,9001,315
2022-07-141,2721,3241,2641,32152,6001,321
2022-07-131,2751,2821,2521,27225,1001,272
2022-07-121,2811,2811,2601,27533,3001,275
2022-07-111,2881,3241,2791,30571,3001,305
2022-07-081,2371,2771,2221,27059,8001,270
2022-07-071,2061,2391,1921,23739,8001,237
2022-07-061,2171,2251,1991,21327,9001,213
2022-07-051,1921,2251,1881,20337,0001,203
2022-07-041,2321,2451,1931,20434,4001,204
2022-07-011,2511,2551,2241,23266,5001,232
2022-06-301,2151,2611,2111,24128,8001,241
2022-06-291,2361,2381,2151,22864,8001,228
2022-06-281,2201,2881,2141,266108,6001,266
2022-06-271,2401,2641,2181,22066,5001,220
2022-06-241,2231,2451,2041,23049,9001,230
2022-06-231,2021,2351,2011,20852,1001,208
2022-06-221,2091,2371,1621,20656,4001,206
2022-06-211,1701,2081,1701,20071,6001,200
2022-06-201,1351,1681,1281,15450,8001,154
2022-06-171,0731,1221,0731,12145,6001,121
2022-06-161,1081,1271,0971,10319,8001,103
2022-06-151,1131,1271,1001,11422,3001,114
2022-06-141,1001,1451,0821,11345,9001,113
2022-06-131,0971,1091,0861,09931,2001,099
2022-06-101,1181,1181,1001,10535,4001,105
2022-06-091,0911,1271,0821,11035,2001,110
2022-06-081,0691,0891,0681,08920,0001,089
2022-06-071,0871,0871,0611,06821,3001,068
2022-06-061,0701,0871,0511,07830,9001,078
2022-06-031,0991,0991,0561,06025,6001,060
2022-06-021,1061,1061,0741,08813,8001,088
2022-06-011,1101,1101,0781,09920,4001,099
2022-05-311,0611,1101,0601,09546,5001,095
2022-05-301,0411,0871,0401,08758,7001,087
2022-05-271,0181,0351,0031,03523,8001,035
2022-05-269881,0109881,00224,5001,002
2022-05-251,0051,00598898824,400988
2022-05-241,0141,0149951,00228,7001,002
2022-05-231,0451,0459951,01439,6001,014
2022-05-201,0221,0241,0001,01535,6001,015
2022-05-191,0011,0491,0001,01935,0001,019
2022-05-181,0501,0501,0191,03030,2001,030
2022-05-171,0331,0531,0251,04921,8001,049
2022-05-161,0321,0381,0211,03324,2001,033
2022-05-131,0261,0441,0191,03131,2001,031
2022-05-121,0511,0511,0211,02328,0001,023
2022-05-111,0811,0891,0551,06947,9001,069
2022-05-101,1491,1491,0881,09737,4001,097
2022-05-091,1311,1501,1261,13637,8001,136
2022-05-061,1321,1721,1301,15748,0001,157
2022-05-021,1911,1911,1321,13359,8001,133
2022-04-281,1901,2241,1831,221103,8001,221
2022-04-271,1141,1871,1141,18774,6001,187
2022-04-261,1291,1441,1191,14323,3001,143
2022-04-251,1301,1321,1131,11630,8001,116
2022-04-221,1301,1361,1171,13322,3001,133
2022-04-211,1291,1401,1231,14022,9001,140
2022-04-201,1341,1581,1081,14164,0001,141
2022-04-191,1431,1431,1171,11932,6001,119
2022-04-181,1171,1441,1121,14149,2001,141
2022-04-151,1291,1291,1131,11711,1001,117
2022-04-141,1361,1501,1221,14738,9001,147
2022-04-131,1011,1341,0861,12340,9001,123
2022-04-121,0771,1111,0611,10034,5001,100
2022-04-111,0641,1011,0631,09033,0001,090
2022-04-081,0651,0731,0481,06015,5001,060
2022-04-071,0811,0901,0481,06238,7001,062
2022-04-061,1181,1181,0871,10825,5001,108
2022-04-051,1401,1401,1141,11832,0001,118
2022-04-041,1391,1531,1211,12425,5001,124
2022-04-011,1401,1471,1191,13927,0001,139
2022-03-311,1651,1651,1291,15837,3001,158
2022-03-301,1501,1671,1361,16747,8001,167
2022-03-291,1081,1521,1061,15149,3001,151
2022-03-281,0981,1091,0711,10930,0001,109
2022-03-251,1451,1641,0961,10159,0001,101
2022-03-241,0721,1211,0641,11535,0001,115
2022-03-231,0801,1241,0561,09185,1001,091
2022-03-221,0471,0791,0451,07552,5001,075
2022-03-181,0381,0481,0201,04820,2001,048
2022-03-171,0461,0501,0171,03835,3001,038
2022-03-161,0101,0379921,03766,4001,037
2022-03-159901,0039801,00111,9001,001
2022-03-1496999796999211,900992
2022-03-1198198395996915,500969
2022-03-101,0101,01297699725,000997
2022-03-099971,01598298267,200982
2022-03-0894799094797846,500978
2022-03-0796097094696129,400961
2022-03-0499199997098531,000985
2022-03-031,0051,0311,0031,01660,0001,016
2022-03-029801,0059651,00151,5001,001
2022-03-019841,00297299839,800998
2022-02-2896298395597923,700979
2022-02-2592597792596533,800965
2022-02-2494794791392545,800925
2022-02-2295096394495132,600951
2022-02-2196197194597130,100971
2022-02-1895098294197650,700976
2022-02-179971,00795295558,600955
2022-02-169871,0209711,00877,7001,008
2022-02-1595599794597260,900972
2022-02-14955987938955103,600955
2022-02-10984984931970257,300970
2022-02-0981784680884136,700841
2022-02-0881581680180240,600802
2022-02-0781483280582530,900825
2022-02-0480481779381342,200813
2022-02-0383083080681835,900818
2022-02-0281283381083026,700830
2022-02-0183684581081521,000815
2022-01-3181882580982520,000825
2022-01-2879180377380335,000803
2022-01-2786286279279259,200792
2022-01-2684286083685923,400859
2022-01-2590590584385434,300854
2022-01-2488690186889024,800890
2022-01-2187289686489325,600893
2022-01-2087991686389738,100897
2022-01-1991192488488443,400884
2022-01-1891494490992427,000924
2022-01-1795495491291933,600919
2022-01-1496096593795427,700954
2022-01-1397398495397232,200972
2022-01-1291897491097058,800970
2022-01-1194694891491868,600918
2022-01-0799199195195575,200955
2022-01-069861,01297197699,800976
2022-01-059471,0169451,016242,5001,016
2022-01-0489094688894676,300946

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