KabuInsight

ベガコーポレーション

3542
グロース/小売業/Vega corporation Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,002.02,051.01,958.01,987.0-15.0-0.75%29,400
2026-03-121,988.02,083.01,979.02,002.0+1.0+0.05%84,400
2026-03-112,106.02,106.01,974.02,001.0+35.0+1.78%49,700
2026-03-102,017.02,069.01,966.01,966.0-24.0-1.21%35,200
2026-03-091,925.02,010.01,880.01,990.0+60.0+3.11%77,200
2026-03-062,096.02,114.01,923.01,930.0-207.0-9.69%57,600
2026-03-052,201.02,225.02,072.02,137.0-63.0-2.86%57,500
2026-03-042,202.02,219.02,109.02,200.0-69.0-3.04%99,100
2026-03-032,191.02,311.02,191.02,269.0+92.0+4.23%77,300
2026-03-022,061.02,177.02,052.02,177.0+100.0+4.81%77,000
2026-02-271,984.02,098.01,984.02,077.0+92.0+4.63%55,900
2026-02-261,998.02,010.01,963.01,985.0-5.0-0.25%49,200
2026-02-251,895.01,996.01,885.01,990.0+113.0+6.02%60,600
2026-02-241,817.01,900.01,757.01,877.0+98.0+5.51%39,700
2026-02-201,840.01,881.01,734.01,779.0-71.0-3.84%90,400
2026-02-191,850.01,859.01,787.01,850.00.00.00%75,600
2026-02-181,874.01,880.01,827.01,850.0-54.0-2.84%76,100
2026-02-171,850.01,927.01,849.01,904.0+89.0+4.90%70,000
2026-02-161,805.01,824.01,764.01,815.0+26.0+1.45%98,200
2026-02-131,520.01,789.01,519.01,789.0+271.0+17.85%159,400
2026-02-121,500.01,525.01,477.01,518.0+39.0+2.64%29,000
2026-02-101,409.01,481.01,409.01,479.0+68.0+4.82%15,200
2026-02-091,425.01,434.01,401.01,411.0+1.0+0.07%9,900
2026-02-061,438.01,438.01,401.01,410.0-28.0-1.95%17,400
2026-02-051,384.01,456.01,378.01,438.0+72.0+5.27%33,800
2026-02-041,400.01,413.01,364.01,366.0-59.0-4.14%24,800
2026-02-031,463.01,470.01,425.01,425.0-64.0-4.30%20,800
2026-02-021,508.01,510.01,420.01,489.0+39.0+2.69%59,800
2026-01-301,354.01,453.01,317.01,450.0+96.0+7.09%44,300
2026-01-291,360.01,360.01,339.01,354.0-21.0-1.53%20,300
2026-01-281,410.01,410.01,375.01,375.0-31.0-2.20%20,000
2026-01-271,422.01,429.01,406.01,406.0-16.0-1.13%12,200
2026-01-261,437.01,441.01,410.01,422.0-6.0-0.42%20,000
2026-01-231,407.01,429.01,406.01,428.0+13.0+0.92%14,600
2026-01-221,458.01,458.01,410.01,415.0-38.0-2.62%17,800
2026-01-211,485.01,522.01,440.01,453.0-34.0-2.29%40,900
2026-01-201,425.01,500.01,402.01,487.0+62.0+4.35%33,500
2026-01-191,497.01,497.01,418.01,425.0-73.0-4.87%25,800
2026-01-161,545.01,563.01,460.01,498.0-41.0-2.66%46,800
2026-01-151,484.01,558.01,473.01,539.0+55.0+3.71%33,400
2026-01-141,521.01,540.01,456.01,484.0-7.0-0.47%28,800
2026-01-131,500.01,618.01,491.01,491.0+1.0+0.07%52,700
2026-01-091,517.01,517.01,470.01,490.0-33.0-2.17%43,900
2026-01-081,547.01,569.01,523.01,523.0-38.0-2.43%12,300
2026-01-071,548.01,576.01,540.01,561.0-5.0-0.32%22,000
2026-01-061,598.01,605.01,550.01,566.0-14.0-0.89%17,900
2026-01-051,562.01,585.01,549.01,580.0+19.0+1.22%28,600
2025-12-301,580.01,595.01,561.01,561.0-38.0-2.38%18,500
2025-12-291,610.01,630.01,582.01,599.0-10.0-0.62%25,100
2025-12-261,610.01,618.01,570.01,609.0+39.0+2.48%68,800
2025-12-251,598.01,600.01,521.01,570.0+49.0+3.22%43,500
2025-12-241,546.01,552.01,521.01,521.0-24.0-1.55%20,500
2025-12-231,537.01,555.01,522.01,545.0+10.0+0.65%22,600
2025-12-221,617.01,633.01,521.01,535.0+14.0+0.92%55,100
2025-12-191,525.01,543.01,504.01,521.0-4.0-0.26%14,300
2025-12-181,495.01,542.01,490.01,525.0+30.0+2.01%42,600
2025-12-171,488.01,500.01,430.01,495.0-20.0-1.32%63,300
2025-12-161,489.01,560.01,477.01,515.0+29.0+1.95%58,100
2025-12-151,469.01,490.01,461.01,486.0+8.0+0.54%27,500
2025-12-121,496.01,520.01,450.01,478.0+98.0+7.10%95,500
2025-12-111,394.01,436.01,380.01,380.0-1.0-0.07%44,800
2025-12-101,354.01,381.01,331.01,381.0+26.0+1.92%35,200
2025-12-091,394.01,394.01,355.01,355.0-19.0-1.38%23,700
2025-12-081,314.01,374.01,314.01,374.0+60.0+4.57%90,100
2025-12-051,305.01,347.01,300.01,314.0+10.0+0.77%75,100
2025-12-041,385.01,385.01,284.01,304.0-90.0-6.46%119,000
2025-12-031,491.01,491.01,370.01,394.0-97.0-6.51%144,400
2025-12-021,567.01,567.01,483.01,491.0-78.0-4.97%71,500
2025-12-011,605.01,605.01,565.01,569.0-31.0-1.94%16,100
2025-11-281,605.01,615.01,587.01,600.0-3.0-0.19%25,600
2025-11-271,582.01,603.01,571.01,603.0+32.0+2.04%15,500
2025-11-261,560.01,599.01,550.01,571.0+25.0+1.62%11,000
2025-11-251,639.01,639.01,529.01,546.0-69.0-4.27%52,900
2025-11-211,572.01,624.01,565.01,615.0+31.0+1.96%25,100
2025-11-201,653.01,653.01,577.01,584.0-37.0-2.28%47,900
2025-11-191,630.01,634.01,595.01,621.0+7.0+0.43%15,900
2025-11-181,616.01,616.01,559.01,614.0-2.0-0.12%46,800
2025-11-171,677.01,692.01,579.01,616.0-61.0-3.64%56,000
2025-11-141,712.01,724.01,677.01,677.0-37.0-2.16%26,000
2025-11-131,770.01,771.01,714.01,714.0-55.0-3.11%40,600
2025-11-121,675.01,772.01,675.01,769.0+80.0+4.74%51,700
2025-11-111,725.01,725.01,680.01,689.0-1.0-0.06%29,200
2025-11-101,645.01,709.01,644.01,690.0+75.0+4.64%33,800
2025-11-071,654.01,669.01,602.01,615.0-39.0-2.36%41,700
2025-11-061,720.01,726.01,643.01,654.0-66.0-3.84%39,500
2025-11-051,690.01,777.01,641.01,720.0+31.0+1.84%110,900
2025-11-041,649.01,701.01,605.01,689.0+80.0+4.97%112,400
2025-10-311,543.01,621.01,543.01,609.0+70.0+4.55%104,800
2025-10-301,537.01,566.01,536.01,539.0-16.0-1.03%49,700
2025-10-291,599.01,613.01,555.01,555.0-47.0-2.93%50,300
2025-10-281,637.01,657.01,600.01,602.0-25.0-1.54%47,700
2025-10-271,682.01,683.01,612.01,627.0-38.0-2.28%74,300
2025-10-241,722.01,741.01,655.01,665.0-35.0-2.06%57,500
2025-10-231,697.01,715.01,690.01,700.0-7.0-0.41%38,400
2025-10-221,689.01,720.01,670.01,707.0+35.0+2.09%47,900
2025-10-211,760.01,760.01,655.01,672.0-60.0-3.46%58,100
2025-10-201,706.01,750.01,693.01,732.0+66.0+3.96%47,400
2025-10-171,687.01,720.01,661.01,666.0-37.0-2.17%28,100
2025-10-161,699.01,729.01,658.01,703.0+26.0+1.55%38,500
2025-10-151,660.01,692.01,644.01,677.0+30.0+1.82%41,600
2025-10-141,614.01,673.01,603.01,647.0+2.0+0.12%59,200
2025-10-101,730.01,730.01,645.01,645.0-99.0-5.68%68,400
2025-10-091,662.01,756.01,660.01,744.0+82.0+4.93%86,100
2025-10-081,655.01,696.01,645.01,662.0-10.0-0.60%83,900
2025-10-071,703.01,703.01,639.01,672.0-48.0-2.79%80,200
2025-10-061,791.01,865.01,686.01,720.0-58.0-3.26%119,300
2025-10-031,838.01,910.01,752.01,778.0-59.0-3.21%159,500
2025-10-021,829.01,914.01,762.01,837.0-11.0-0.60%183,600
2025-10-011,724.01,898.01,724.01,848.0+95.0+5.42%229,900
2025-09-301,650.01,799.01,601.01,753.0+105.0+6.37%240,900
2025-09-291,664.01,702.01,538.01,648.0+24.0+1.48%112,300
2025-09-261,550.01,654.01,527.01,624.0+81.0+5.25%212,700
2025-09-251,635.01,655.01,540.01,543.0-99.0-6.03%166,700
2025-09-241,633.01,656.01,621.01,642.0-25.0-1.50%167,600
2025-09-221,819.01,842.01,667.01,667.0-72.0-4.14%184,400
2025-09-191,801.01,820.01,715.01,739.0-99.0-5.39%294,800
2025-09-181,969.01,984.01,812.01,838.0-131.0-6.65%192,900
2025-09-171,958.01,997.01,953.01,969.0+16.0+0.82%53,000
2025-09-161,919.02,018.01,919.01,953.0+37.0+1.93%165,700
2025-09-122,070.02,071.01,888.01,916.0——324,700

直近120営業日分を表示