1. HOME >
  2. 株価時系列 >
  3. 6058 >
  4. 2021年

6058 (株)ベクトル 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
2021-12-301,1801,1851,1411,177732,5001,177
2021-12-291,1691,1901,1691,190243,1001,190
2021-12-281,1921,1981,1711,176169,8001,176
2021-12-271,1971,2001,1621,177204,3001,177
2021-12-241,2001,2111,1951,208206,1001,208
2021-12-231,1951,2021,1781,191178,5001,191
2021-12-221,1621,1881,1561,186221,3001,186
2021-12-211,1271,1561,1061,147248,0001,147
2021-12-201,1331,1451,1051,109270,3001,109
2021-12-171,1681,1691,1261,135291,3001,135
2021-12-161,2161,2281,1821,187219,2001,187
2021-12-151,1891,2111,1661,186287,7001,186
2021-12-141,2201,2301,1831,191312,2001,191
2021-12-131,3051,3061,2411,245171,1001,245
2021-12-101,2951,3061,2701,280193,5001,280
2021-12-091,3121,3201,2941,294179,0001,294
2021-12-081,2931,3091,2731,305286,8001,305
2021-12-071,2491,2811,2411,279249,5001,279
2021-12-061,2341,2341,2041,221211,1001,221
2021-12-031,2221,2371,2101,229252,6001,229
2021-12-021,2061,2171,1751,194290,9001,194
2021-12-011,2461,2461,1901,228358,1001,228
2021-11-301,2741,3041,2431,249430,2001,249
2021-11-291,2301,2961,2281,257428,8001,257
2021-11-261,2901,2911,2531,259246,7001,259
2021-11-251,3201,3431,2911,291242,8001,291
2021-11-241,3201,3231,2851,292280,2001,292
2021-11-221,3501,3531,3241,324250,4001,324
2021-11-191,3711,3831,3261,361295,4001,361
2021-11-181,3631,3761,3501,362223,0001,362
2021-11-171,3691,3881,3381,342327,6001,342
2021-11-161,3551,3751,3421,348227,4001,348
2021-11-151,4001,4081,3531,363261,4001,363
2021-11-121,3291,3871,3291,371377,4001,371
2021-11-111,3351,3561,3121,319288,9001,319
2021-11-101,3611,3901,3231,342358,0001,342
2021-11-091,3891,4451,3551,384754,9001,384
2021-11-081,3901,3901,3231,341563,4001,341
2021-11-051,3791,4161,3791,395449,6001,395
2021-11-041,4061,4141,3571,370699,1001,370
2021-11-021,3541,3941,3511,376490,6001,376
2021-11-011,2951,3551,2891,353575,9001,353
2021-10-291,2571,3091,2421,291547,8001,291
2021-10-281,2221,2611,2201,254741,3001,254
2021-10-271,2181,2231,1981,210267,1001,210
2021-10-261,2161,2421,2041,225371,7001,225
2021-10-251,2501,2511,2101,219414,8001,219
2021-10-221,2591,2831,2321,269485,4001,269
2021-10-211,2321,3171,2321,280988,6001,280
2021-10-201,2541,2691,2141,234789,2001,234
2021-10-191,3051,3061,2401,2751,159,6001,275
2021-10-181,2601,3301,2321,3152,963,6001,315
2021-10-151,1351,1841,1281,175876,1001,175
2021-10-141,0841,1121,0691,111323,3001,111
2021-10-131,1061,1101,0781,086406,3001,086
2021-10-121,1711,1721,1071,117641,7001,117
2021-10-111,1901,1981,1711,185331,8001,185
2021-10-081,1421,1941,1421,187530,8001,187
2021-10-071,1001,1321,0861,116310,2001,116
2021-10-061,1351,1451,0881,092343,7001,092
2021-10-051,1201,1391,0851,114393,4001,114
2021-10-041,1581,1781,1311,147359,0001,147
2021-10-011,1501,1881,1431,152370,7001,152
2021-09-301,1311,1641,1221,162294,5001,162
2021-09-291,1021,1331,0951,133266,0001,133
2021-09-281,1401,1441,1111,133135,4001,133
2021-09-271,1461,1601,1351,139181,4001,139
2021-09-241,1081,1451,1011,144312,1001,144
2021-09-221,0741,0911,0671,073305,0001,073
2021-09-211,1001,1121,0841,103408,9001,103
2021-09-171,1331,1541,1171,150262,7001,150
2021-09-161,1451,1451,0971,122271,0001,122
2021-09-151,1481,1541,1281,144187,0001,144
2021-09-141,1551,1861,1541,165346,4001,165
2021-09-131,1201,1521,1121,152279,0001,152
2021-09-101,1121,1381,1091,138390,3001,138
2021-09-091,0801,1151,0721,112390,6001,112
2021-09-081,1091,1111,0761,089361,2001,089
2021-09-071,1181,1271,1081,109421,1001,109
2021-09-061,0941,1131,0811,105383,9001,105
2021-09-031,0641,0951,0621,085481,7001,085
2021-09-021,0501,0711,0451,069445,0001,069
2021-09-011,0331,0441,0201,044379,6001,044
2021-08-311,0241,0331,0121,026269,7001,026
2021-08-301,0291,0331,0121,018349,0001,018
2021-08-279831,0119791,007442,1001,007
2021-08-26978989972984352,500984
2021-08-25967987964978428,500978
2021-08-24924963923949570,300949
2021-08-23908923899916259,300916
2021-08-20941945907909374,300909
2021-08-19947971937937317,900937
2021-08-18931968928962366,200962
2021-08-17950951923925341,200925
2021-08-16975977942951464,200951
2021-08-131,0051,010988991335,600991
2021-08-129911,0099891,000291,2001,000
2021-08-111,0131,013986990314,000990
2021-08-101,0041,0189971,013326,3001,013
2021-08-061,0121,0279921,005333,3001,005
2021-08-051,0541,0691,0041,004504,0001,004
2021-08-041,0661,0701,0521,055335,9001,055
2021-08-031,0681,0781,0471,057358,3001,057
2021-08-021,0491,0731,0411,063626,9001,063
2021-07-301,0201,0411,0161,033422,9001,033
2021-07-291,0081,0451,0041,030567,5001,030
2021-07-281,0201,029987996585,900996
2021-07-271,0401,0419981,019608,0001,019
2021-07-261,0601,0661,0301,033521,9001,033
2021-07-211,0541,0741,0241,0411,288,3001,041
2021-07-201,0441,0841,0061,0241,725,1001,024
2021-07-191,1251,1381,0251,0494,289,8001,049
2021-07-161,0951,0951,0951,095296,5001,095
2021-07-15962964941945319,300945
2021-07-14958960947958208,700958
2021-07-13950961947958174,700958
2021-07-12945954940945187,500945
2021-07-09911936907935252,000935
2021-07-08941948921923239,500923
2021-07-07945960942947134,800947
2021-07-06969971953953142,100953
2021-07-05980985956958267,000958
2021-07-02953980949978294,700978
2021-07-01961964950952106,200952
2021-06-30943969943961210,900961
2021-06-29943954933943234,900943
2021-06-28940957931952181,800952
2021-06-25935953931943242,800943
2021-06-24951958933940286,700940
2021-06-23965986955958298,100958
2021-06-22915958912956462,100956
2021-06-21898904882901327,900901
2021-06-18942943913913257,100913
2021-06-17950953941943176,200943
2021-06-16954958947957179,700957
2021-06-15961965953959206,600959
2021-06-14953967945952293,900952
2021-06-11943950935944196,700944
2021-06-10941947925946189,100946
2021-06-09938962936945318,000945
2021-06-08907938903934262,100934
2021-06-07909909894904204,800904
2021-06-04906907896898177,300898
2021-06-03908912896905201,600905
2021-06-02900914898903206,100903
2021-06-01907910892905214,000905
2021-05-31925927905911246,100911
2021-05-28934946929930178,300930
2021-05-27938944927928224,900928
2021-05-26934940930937129,200937
2021-05-25930937916934224,200934
2021-05-24927939922923284,500923
2021-05-21933942923933243,400933
2021-05-20917931904925259,800925
2021-05-19894911885903231,000903
2021-05-18882898882895204,000895
2021-05-17903914879881277,700881
2021-05-14885899870894397,800894
2021-05-13896904877884437,700884
2021-05-12926935900911488,500911
2021-05-11946950926926407,200926
2021-05-10986989952958379,300958
2021-05-07967992966983472,700983
2021-05-06944973942964522,000964
2021-04-30960968937938685,800938
2021-04-28976987963969527,200969
2021-04-27963978957957446,300957
2021-04-26960979957963455,600963
2021-04-23959984955962559,700962
2021-04-22965977948969618,600969
2021-04-219939969439501,406,400950
2021-04-209971,0099841,009807,9001,009
2021-04-191,0111,0289961,0021,319,7001,002
2021-04-161,0361,0389981,0021,748,6001,002
2021-04-151,1161,1261,0111,0212,511,8001,021
2021-04-141,2491,2591,2171,235585,0001,235
2021-04-131,2861,2901,2611,268218,2001,268
2021-04-121,3151,3271,2751,283364,6001,283
2021-04-091,2871,3281,2871,328215,8001,328
2021-04-081,2901,3061,2751,299129,3001,299
2021-04-071,2801,3141,2751,288279,0001,288
2021-04-061,3061,3161,2681,274321,1001,274
2021-04-051,3351,3381,2971,304177,1001,304
2021-04-021,3081,3291,3021,327173,0001,327
2021-04-011,3091,3111,2911,302121,4001,302
2021-03-311,2691,3011,2641,296187,9001,296
2021-03-301,2751,3111,2731,284267,0001,284
2021-03-291,2911,3001,2731,287256,5001,287
2021-03-261,2551,2901,2541,289218,9001,289
2021-03-251,1951,2421,1951,235203,1001,235
2021-03-241,2451,2451,1891,189331,1001,189
2021-03-231,2721,2971,2621,265192,7001,265
2021-03-221,2741,2941,2601,272220,1001,272
2021-03-191,2831,2831,2601,274224,2001,274
2021-03-181,2541,2831,2431,280243,4001,280
2021-03-171,2351,2521,2281,233132,9001,233
2021-03-161,2361,2481,2181,248129,4001,248
2021-03-151,2601,2661,2251,236256,4001,236
2021-03-121,2331,2601,2091,245349,2001,245
2021-03-111,1631,2111,1631,206270,0001,206
2021-03-101,1771,1851,1501,172317,6001,172
2021-03-091,1491,1581,1021,150388,8001,150
2021-03-081,1201,1561,0881,090249,8001,090
2021-03-051,1111,1111,0561,095357,5001,095
2021-03-041,1401,1511,1111,124238,3001,124
2021-03-031,1581,1781,1441,151262,7001,151
2021-03-021,1801,1911,1501,166275,5001,166
2021-03-011,1681,1771,1481,175367,0001,175
2021-02-261,1551,1721,1321,144390,2001,144
2021-02-251,2001,2161,1771,186575,3001,186
2021-02-241,1961,2301,1701,192918,3001,192
2021-02-221,2081,2091,1831,198433,9001,198
2021-02-191,1991,1991,1621,178505,3001,178
2021-02-181,2201,2511,2001,205435,8001,205
2021-02-171,2581,2731,2211,232385,3001,232
2021-02-161,3011,3101,2631,269433,8001,269
2021-02-151,3231,3371,3071,311262,6001,311
2021-02-121,2921,3341,2801,326332,3001,326
2021-02-101,2811,3051,2741,297292,4001,297
2021-02-091,3001,3171,2741,287579,6001,287
2021-02-081,3611,3611,2811,287916,5001,287
2021-02-051,3641,3771,3321,364455,5001,364
2021-02-041,3581,3841,3271,361699,9001,361
2021-02-031,3291,3311,2811,323530,2001,323
2021-02-021,2421,3171,2121,316620,3001,316
2021-02-011,2621,3091,2421,251639,0001,251
2021-01-291,3021,3171,2711,280505,6001,280
2021-01-281,3101,3541,2921,304654,9001,304
2021-01-271,3401,3731,3251,358455,6001,358
2021-01-261,3651,3781,3251,331475,8001,331
2021-01-251,3281,3901,3241,378511,1001,378
2021-01-221,3091,3391,2831,334481,7001,334
2021-01-211,3301,3501,3101,326774,3001,326
2021-01-201,2581,3001,2561,300741,5001,300
2021-01-191,2051,2431,2051,236627,2001,236
2021-01-181,1761,2571,1551,2201,150,1001,220
2021-01-151,2001,2671,1761,1881,816,0001,188
2021-01-141,0551,0761,0451,051360,4001,051
2021-01-131,0441,0661,0381,061603,2001,061
2021-01-129901,0089861,002197,0001,002
2021-01-08966987963984263,800984
2021-01-07969982961963208,400963
2021-01-06966983963963252,400963
2021-01-05950974940971223,600971
2021-01-041,0131,016954973474,100973

分割・併合履歴 ： [2016-08-29]1株→3株 [2014-02-26]1株→3株