6058 (株)ベクトル の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-01-29 | 1,059 | 1,073 | 1,053 | 1,058 | 231,100 | 1,058 |
| 2025-01-28 | 1,040 | 1,053 | 1,038 | 1,053 | 209,300 | 1,053 |
| 2025-01-27 | 1,049 | 1,061 | 1,032 | 1,036 | 235,200 | 1,036 |
| 2025-01-24 | 1,034 | 1,045 | 1,029 | 1,037 | 134,600 | 1,037 |
| 2025-01-23 | 1,038 | 1,038 | 1,023 | 1,028 | 116,600 | 1,028 |
| 2025-01-22 | 1,026 | 1,039 | 1,017 | 1,039 | 192,000 | 1,039 |
| 2025-01-21 | 1,037 | 1,037 | 1,022 | 1,035 | 148,100 | 1,035 |
| 2025-01-20 | 987 | 1,027 | 984 | 1,021 | 213,800 | 1,021 |
| 2025-01-17 | 986 | 990 | 964 | 978 | 187,700 | 978 |
| 2025-01-16 | 964 | 991 | 959 | 986 | 348,400 | 986 |
| 2025-01-15 | 980 | 996 | 945 | 955 | 557,900 | 955 |
| 2025-01-14 | 1,040 | 1,040 | 999 | 1,010 | 259,600 | 1,010 |
| 2025-01-10 | 1,016 | 1,020 | 1,007 | 1,016 | 150,200 | 1,016 |
| 2025-01-09 | 1,007 | 1,025 | 1,003 | 1,022 | 270,700 | 1,022 |
| 2025-01-08 | 1,019 | 1,024 | 1,007 | 1,011 | 197,600 | 1,011 |
| 2025-01-07 | 1,029 | 1,029 | 1,012 | 1,019 | 163,900 | 1,019 |
| 2025-01-06 | 1,043 | 1,044 | 1,022 | 1,022 | 240,200 | 1,022 |
分割・併合履歴 ： [2016-08-29]1株→3株 [2014-02-26]1株→3株