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
2023-12-29	2,017	2,020	2,016	2,020	24,500	2,020
2023-12-28	2,019	2,022	2,016	2,016	40,700	2,016
2023-12-27	2,017	2,025	2,017	2,025	12,300	2,025
2023-12-26	2,017	2,025	2,017	2,025	6,700	2,025
2023-12-25	2,017	2,020	2,016	2,017	3,900	2,017
2023-12-22	2,015	2,025	2,015	2,017	5,900	2,017
2023-12-21	2,016	2,022	2,015	2,016	31,600	2,016
2023-12-20	2,015	2,018	2,015	2,017	8,200	2,017
2023-12-19	2,014	2,018	2,014	2,015	18,300	2,015
2023-12-18	2,017	2,019	2,014	2,014	30,800	2,014
2023-12-15	2,018	2,020	2,017	2,017	31,900	2,017
2023-12-14	2,016	2,019	2,016	2,016	87,800	2,016
2023-12-13	2,016	2,018	2,016	2,016	35,800	2,016
2023-12-12	2,017	2,018	2,015	2,016	74,700	2,016
2023-12-11	2,017	2,020	2,015	2,016	71,600	2,016
2023-12-08	2,017	2,017	2,015	2,015	21,700	2,015
2023-12-07	2,016	2,017	2,015	2,015	36,600	2,015
2023-12-06	2,015	2,016	2,015	2,016	23,700	2,016
2023-12-05	2,015	2,016	2,015	2,015	23,600	2,015
2023-12-04	2,015	2,016	2,015	2,015	19,500	2,015
2023-12-01	2,015	2,016	2,015	2,015	22,600	2,015
2023-11-30	2,016	2,017	2,015	2,015	243,600	2,015
2023-11-29	2,016	2,018	2,016	2,016	84,500	2,016
2023-11-28	2,015	2,017	2,015	2,016	63,100	2,016
2023-11-27	2,016	2,016	2,015	2,015	79,200	2,015
2023-11-24	2,016	2,016	2,015	2,015	41,500	2,015
2023-11-22	2,015	2,016	2,015	2,015	59,400	2,015
2023-11-21	2,015	2,016	2,015	2,015	323,300	2,015
2023-11-20	2,016	2,018	2,015	2,015	295,000	2,015
2023-11-17	2,015	2,016	2,014	2,014	253,800	2,014
2023-11-16	2,015	2,016	2,014	2,016	791,700	2,016
2023-11-15	2,015	2,016	2,015	2,015	148,600	2,015
2023-11-14	2,015	2,016	2,014	2,015	286,500	2,015
2023-11-13	2,014	2,015	2,014	2,014	449,100	2,014
2023-11-10	2,015	2,016	2,014	2,014	731,600	2,014
2023-11-09	1,666	1,666	1,666	1,666	28,400	1,666
2023-11-08	1,220	1,301	1,220	1,301	48,100	1,301
2023-11-07	1,208	1,219	1,202	1,219	8,800	1,219
2023-11-06	1,208	1,223	1,203	1,208	14,800	1,208
2023-11-02	1,189	1,200	1,185	1,187	7,500	1,187
2023-11-01	1,182	1,202	1,181	1,189	9,900	1,189
2023-10-31	1,170	1,181	1,161	1,175	28,600	1,175
2023-10-30	1,180	1,196	1,152	1,152	70,400	1,152
2023-10-27	1,177	1,200	1,177	1,199	10,600	1,199
2023-10-26	1,178	1,193	1,176	1,177	4,900	1,177
2023-10-25	1,199	1,199	1,179	1,185	7,900	1,185
2023-10-24	1,172	1,185	1,137	1,179	20,200	1,179
2023-10-23	1,175	1,181	1,165	1,168	11,100	1,168
2023-10-20	1,168	1,190	1,164	1,190	16,000	1,190
2023-10-19	1,165	1,177	1,164	1,168	14,000	1,168
2023-10-18	1,176	1,183	1,164	1,180	27,200	1,180
2023-10-17	1,170	1,178	1,156	1,176	27,400	1,176
2023-10-16	1,182	1,182	1,152	1,163	28,300	1,163
2023-10-13	1,222	1,222	1,187	1,189	24,600	1,189
2023-10-12	1,217	1,229	1,204	1,225	12,500	1,225
2023-10-11	1,224	1,230	1,200	1,212	19,700	1,212
2023-10-10	1,219	1,230	1,215	1,224	28,900	1,224
2023-10-06	1,218	1,236	1,218	1,219	25,600	1,219
2023-10-05	1,206	1,230	1,206	1,218	26,000	1,218
2023-10-04	1,237	1,246	1,200	1,203	38,400	1,203
2023-10-03	1,280	1,291	1,251	1,252	18,800	1,252
2023-10-02	1,300	1,300	1,281	1,284	9,600	1,284
2023-09-29	1,318	1,318	1,285	1,289	4,800	1,289
2023-09-28	1,313	1,313	1,297	1,303	5,100	1,303
2023-09-27	1,287	1,313	1,277	1,313	11,200	1,313
2023-09-26	1,305	1,305	1,286	1,286	7,200	1,286
2023-09-25	1,331	1,331	1,297	1,305	18,500	1,305
2023-09-22	1,280	1,306	1,280	1,301	6,100	1,301
2023-09-21	1,297	1,297	1,281	1,285	4,900	1,285
2023-09-20	1,303	1,303	1,287	1,288	10,300	1,288
2023-09-19	1,313	1,313	1,289	1,303	16,200	1,303
2023-09-15	1,290	1,295	1,275	1,284	29,400	1,284
2023-09-14	1,284	1,291	1,279	1,290	14,100	1,290
2023-09-13	1,291	1,307	1,281	1,281	18,100	1,281
2023-09-12	1,286	1,304	1,286	1,299	14,800	1,299
2023-09-11	1,301	1,301	1,268	1,286	24,400	1,286
2023-09-08	1,281	1,296	1,281	1,292	17,400	1,292
2023-09-07	1,298	1,309	1,293	1,293	13,300	1,293
2023-09-06	1,310	1,314	1,301	1,306	15,300	1,306
2023-09-05	1,322	1,330	1,296	1,310	30,900	1,310
2023-09-04	1,331	1,337	1,320	1,329	14,500	1,329
2023-09-01	1,349	1,350	1,326	1,331	14,900	1,331
2023-08-31	1,348	1,350	1,340	1,342	7,100	1,342
2023-08-30	1,354	1,354	1,340	1,340	17,500	1,340
2023-08-29	1,345	1,365	1,339	1,354	22,000	1,354
2023-08-28	1,339	1,343	1,329	1,336	18,500	1,336
2023-08-25	1,340	1,340	1,324	1,325	11,500	1,325
2023-08-24	1,336	1,348	1,335	1,345	6,200	1,345
2023-08-23	1,324	1,342	1,321	1,342	10,200	1,342
2023-08-22	1,325	1,337	1,323	1,330	5,500	1,330
2023-08-21	1,320	1,333	1,316	1,316	10,500	1,316
2023-08-18	1,328	1,332	1,320	1,324	15,300	1,324
2023-08-17	1,366	1,366	1,342	1,344	25,000	1,344
2023-08-16	1,325	1,372	1,323	1,367	33,900	1,367
2023-08-15	1,318	1,338	1,308	1,332	27,500	1,332
2023-08-14	1,296	1,319	1,296	1,301	25,700	1,301
2023-08-10	1,319	1,319	1,292	1,292	59,200	1,292
2023-08-09	1,330	1,357	1,319	1,349	44,200	1,349
2023-08-08	1,318	1,336	1,318	1,330	34,000	1,330
2023-08-07	1,285	1,329	1,285	1,329	21,200	1,329
2023-08-04	1,282	1,291	1,274	1,291	25,400	1,291
2023-08-03	1,317	1,317	1,287	1,295	35,900	1,295
2023-08-02	1,293	1,349	1,288	1,339	28,500	1,339
2023-08-01	1,290	1,308	1,290	1,295	40,100	1,295
2023-07-31	1,308	1,314	1,287	1,295	46,300	1,295
2023-07-28	1,267	1,293	1,252	1,292	199,800	1,292
2023-07-27	1,284	1,284	1,270	1,274	32,500	1,274
2023-07-26	1,290	1,290	1,265	1,275	35,600	1,275
2023-07-25	1,298	1,299	1,267	1,286	52,800	1,286
2023-07-24	1,316	1,316	1,293	1,296	40,000	1,296
2023-07-21	1,298	1,298	1,286	1,286	35,900	1,286
2023-07-20	1,327	1,327	1,299	1,307	20,600	1,307
2023-07-19	1,323	1,328	1,314	1,319	31,700	1,319
2023-07-18	1,326	1,330	1,313	1,314	21,800	1,314
2023-07-14	1,322	1,325	1,304	1,311	28,900	1,311
2023-07-13	1,285	1,326	1,274	1,322	48,500	1,322
2023-07-12	1,313	1,318	1,288	1,294	51,100	1,294
2023-07-11	1,335	1,335	1,314	1,314	45,400	1,314
2023-07-10	1,322	1,349	1,322	1,327	26,500	1,327
2023-07-07	1,343	1,355	1,329	1,340	38,400	1,340
2023-07-06	1,376	1,380	1,353	1,355	26,400	1,355
2023-07-05	1,399	1,405	1,377	1,381	21,100	1,381
2023-07-04	1,399	1,409	1,391	1,407	9,500	1,407
2023-07-03	1,413	1,415	1,394	1,399	8,300	1,399
2023-06-30	1,418	1,418	1,394	1,397	14,700	1,397
2023-06-29	1,400	1,432	1,400	1,427	14,800	1,427
2023-06-28	1,415	1,421	1,401	1,405	15,500	1,405
2023-06-27	1,435	1,438	1,392	1,400	38,500	1,400
2023-06-26	1,444	1,459	1,438	1,448	30,000	1,448
2023-06-23	1,428	1,444	1,423	1,444	30,300	1,444
2023-06-22	1,425	1,440	1,425	1,429	10,500	1,429
2023-06-21	1,445	1,453	1,428	1,429	27,700	1,429
2023-06-20	1,445	1,455	1,439	1,445	18,000	1,445
2023-06-19	1,450	1,457	1,431	1,457	21,700	1,457
2023-06-16	1,467	1,467	1,442	1,442	26,700	1,442
2023-06-15	1,467	1,467	1,453	1,458	22,200	1,458
2023-06-14	1,477	1,477	1,448	1,461	24,200	1,461
2023-06-13	1,476	1,476	1,459	1,468	16,600	1,468
2023-06-12	1,451	1,470	1,451	1,465	23,200	1,465
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

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30

3784 (株)ヴィンクス の時系列データ [2023年度]

3784 (株)ヴィンクスの時系列データ [2023年度]