6058 (株)ベクトル の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-30 | 1,352 | 1,354 | 1,330 | 1,331 | 334,500 | 1,331 |
| 2024-04-26 | 1,301 | 1,328 | 1,297 | 1,322 | 344,000 | 1,322 |
| 2024-04-25 | 1,300 | 1,312 | 1,276 | 1,300 | 460,900 | 1,300 |
| 2024-04-24 | 1,266 | 1,328 | 1,257 | 1,322 | 458,500 | 1,322 |
| 2024-04-23 | 1,251 | 1,280 | 1,239 | 1,264 | 331,900 | 1,264 |
| 2024-04-22 | 1,216 | 1,254 | 1,191 | 1,244 | 525,900 | 1,244 |
| 2024-04-19 | 1,272 | 1,277 | 1,216 | 1,216 | 744,300 | 1,216 |
| 2024-04-18 | 1,266 | 1,301 | 1,242 | 1,285 | 456,900 | 1,285 |
| 2024-04-17 | 1,342 | 1,349 | 1,268 | 1,279 | 725,900 | 1,279 |
| 2024-04-16 | 1,330 | 1,397 | 1,322 | 1,366 | 1,270,000 | 1,366 |
| 2024-04-15 | 1,250 | 1,333 | 1,229 | 1,313 | 1,614,000 | 1,313 |
| 2024-04-12 | 1,143 | 1,153 | 1,138 | 1,147 | 363,000 | 1,147 |
| 2024-04-11 | 1,135 | 1,148 | 1,132 | 1,143 | 132,400 | 1,143 |
| 2024-04-10 | 1,160 | 1,168 | 1,147 | 1,152 | 157,800 | 1,152 |
| 2024-04-09 | 1,133 | 1,157 | 1,133 | 1,153 | 196,400 | 1,153 |
| 2024-04-08 | 1,148 | 1,151 | 1,128 | 1,138 | 173,100 | 1,138 |
| 2024-04-05 | 1,128 | 1,151 | 1,126 | 1,138 | 210,700 | 1,138 |
| 2024-04-04 | 1,153 | 1,158 | 1,141 | 1,145 | 290,300 | 1,145 |
| 2024-04-03 | 1,156 | 1,172 | 1,150 | 1,153 | 175,400 | 1,153 |
| 2024-04-02 | 1,185 | 1,185 | 1,156 | 1,162 | 160,700 | 1,162 |
| 2024-04-01 | 1,190 | 1,206 | 1,178 | 1,192 | 163,200 | 1,192 |
| 2024-03-29 | 1,170 | 1,177 | 1,155 | 1,172 | 129,900 | 1,172 |
| 2024-03-28 | 1,178 | 1,187 | 1,167 | 1,170 | 109,200 | 1,170 |
| 2024-03-27 | 1,173 | 1,194 | 1,167 | 1,185 | 160,400 | 1,185 |
| 2024-03-26 | 1,169 | 1,181 | 1,165 | 1,172 | 97,000 | 1,172 |
| 2024-03-25 | 1,170 | 1,196 | 1,170 | 1,171 | 140,100 | 1,171 |
| 2024-03-22 | 1,180 | 1,186 | 1,167 | 1,174 | 95,900 | 1,174 |
| 2024-03-21 | 1,185 | 1,202 | 1,180 | 1,180 | 193,900 | 1,180 |
| 2024-03-19 | 1,148 | 1,183 | 1,142 | 1,183 | 255,600 | 1,183 |
| 2024-03-18 | 1,129 | 1,148 | 1,119 | 1,145 | 316,000 | 1,145 |
| 2024-03-15 | 1,143 | 1,149 | 1,112 | 1,119 | 288,700 | 1,119 |
| 2024-03-14 | 1,128 | 1,160 | 1,123 | 1,149 | 137,600 | 1,149 |
| 2024-03-13 | 1,138 | 1,141 | 1,119 | 1,126 | 228,700 | 1,126 |
| 2024-03-12 | 1,143 | 1,156 | 1,108 | 1,130 | 626,800 | 1,130 |
| 2024-03-11 | 1,161 | 1,168 | 1,140 | 1,155 | 204,600 | 1,155 |
| 2024-03-08 | 1,145 | 1,179 | 1,142 | 1,170 | 243,700 | 1,170 |
| 2024-03-07 | 1,178 | 1,178 | 1,152 | 1,158 | 153,300 | 1,158 |
| 2024-03-06 | 1,161 | 1,188 | 1,151 | 1,175 | 196,900 | 1,175 |
| 2024-03-05 | 1,166 | 1,169 | 1,148 | 1,164 | 148,900 | 1,164 |
| 2024-03-04 | 1,195 | 1,204 | 1,176 | 1,183 | 223,100 | 1,183 |
| 2024-03-01 | 1,233 | 1,233 | 1,201 | 1,205 | 168,900 | 1,205 |
| 2024-02-29 | 1,221 | 1,233 | 1,200 | 1,224 | 216,400 | 1,224 |
| 2024-02-28 | 1,208 | 1,230 | 1,207 | 1,221 | 229,600 | 1,221 |
| 2024-02-27 | 1,225 | 1,235 | 1,217 | 1,233 | 460,400 | 1,233 |
| 2024-02-26 | 1,219 | 1,245 | 1,212 | 1,231 | 232,300 | 1,231 |
| 2024-02-22 | 1,253 | 1,253 | 1,222 | 1,229 | 186,200 | 1,229 |
| 2024-02-21 | 1,251 | 1,256 | 1,228 | 1,231 | 185,600 | 1,231 |
| 2024-02-20 | 1,250 | 1,262 | 1,249 | 1,256 | 215,500 | 1,256 |
| 2024-02-19 | 1,223 | 1,244 | 1,213 | 1,240 | 226,300 | 1,240 |
| 2024-02-16 | 1,192 | 1,231 | 1,190 | 1,224 | 262,500 | 1,224 |
| 2024-02-15 | 1,210 | 1,215 | 1,185 | 1,185 | 225,500 | 1,185 |
| 2024-02-14 | 1,187 | 1,210 | 1,184 | 1,201 | 225,700 | 1,201 |
| 2024-02-13 | 1,205 | 1,222 | 1,202 | 1,207 | 240,200 | 1,207 |
| 2024-02-09 | 1,195 | 1,217 | 1,193 | 1,193 | 251,700 | 1,193 |
| 2024-02-08 | 1,181 | 1,191 | 1,172 | 1,188 | 213,900 | 1,188 |
| 2024-02-07 | 1,182 | 1,200 | 1,177 | 1,185 | 188,600 | 1,185 |
| 2024-02-06 | 1,189 | 1,197 | 1,178 | 1,182 | 176,500 | 1,182 |
| 2024-02-05 | 1,192 | 1,208 | 1,185 | 1,195 | 175,800 | 1,195 |
| 2024-02-02 | 1,178 | 1,208 | 1,178 | 1,189 | 255,200 | 1,189 |
| 2024-02-01 | 1,197 | 1,197 | 1,171 | 1,171 | 241,700 | 1,171 |
| 2024-01-31 | 1,203 | 1,203 | 1,177 | 1,195 | 442,600 | 1,195 |
| 2024-01-30 | 1,241 | 1,241 | 1,206 | 1,219 | 443,900 | 1,219 |
| 2024-01-29 | 1,213 | 1,241 | 1,205 | 1,237 | 437,400 | 1,237 |
| 2024-01-26 | 1,199 | 1,218 | 1,177 | 1,200 | 326,300 | 1,200 |
| 2024-01-25 | 1,190 | 1,213 | 1,187 | 1,198 | 283,900 | 1,198 |
| 2024-01-24 | 1,215 | 1,234 | 1,187 | 1,195 | 525,700 | 1,195 |
| 2024-01-23 | 1,197 | 1,208 | 1,181 | 1,188 | 339,900 | 1,188 |
| 2024-01-22 | 1,153 | 1,186 | 1,132 | 1,186 | 318,400 | 1,186 |
| 2024-01-19 | 1,120 | 1,153 | 1,119 | 1,151 | 378,500 | 1,151 |
| 2024-01-18 | 1,102 | 1,118 | 1,102 | 1,111 | 234,900 | 1,111 |
| 2024-01-17 | 1,148 | 1,148 | 1,102 | 1,102 | 437,700 | 1,102 |
| 2024-01-16 | 1,156 | 1,165 | 1,125 | 1,148 | 286,200 | 1,148 |
| 2024-01-15 | 1,100 | 1,158 | 1,071 | 1,156 | 910,900 | 1,156 |
| 2024-01-12 | 1,165 | 1,178 | 1,148 | 1,176 | 405,000 | 1,176 |
| 2024-01-11 | 1,166 | 1,166 | 1,147 | 1,147 | 181,500 | 1,147 |
| 2024-01-10 | 1,146 | 1,166 | 1,135 | 1,161 | 223,500 | 1,161 |
| 2024-01-09 | 1,121 | 1,155 | 1,121 | 1,147 | 360,400 | 1,147 |
| 2024-01-05 | 1,145 | 1,145 | 1,095 | 1,095 | 436,000 | 1,095 |
| 2024-01-04 | 1,130 | 1,156 | 1,112 | 1,153 | 217,800 | 1,153 |
分割・併合履歴 ： [2016-08-29]1株→3株 [2014-02-26]1株→3株
