ベクトル

6058

プライム/サービス業/VECTOR INC.

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
2026-03-13	1,358.0	1,368.0	1,330.0	1,333.0	-36.0	-2.63%	283,500
2026-03-12	1,387.0	1,396.0	1,350.0	1,369.0	-31.0	-2.21%	231,800
2026-03-11	1,380.0	1,404.0	1,378.0	1,400.0	+15.0	+1.08%	324,600
2026-03-10	1,357.0	1,395.0	1,347.0	1,385.0	+52.0	+3.90%	273,200
2026-03-09	1,299.0	1,338.0	1,292.0	1,333.0	-51.0	-3.68%	263,800
2026-03-06	1,326.0	1,384.0	1,319.0	1,384.0	+50.0	+3.75%	341,600
2026-03-05	1,332.0	1,348.0	1,318.0	1,334.0	+48.0	+3.73%	258,600
2026-03-04	1,305.0	1,319.0	1,273.0	1,286.0	-33.0	-2.50%	483,100
2026-03-03	1,371.0	1,380.0	1,318.0	1,319.0	-70.0	-5.04%	411,900
2026-03-02	1,407.0	1,415.0	1,381.0	1,389.0	-48.0	-3.34%	259,500
2026-02-27	1,405.0	1,455.0	1,405.0	1,437.0	+46.0	+3.31%	281,300
2026-02-26	1,353.0	1,409.0	1,342.0	1,391.0	+21.0	+1.53%	395,300
2026-02-25	1,355.0	1,394.0	1,349.0	1,370.0	+15.0	+1.11%	452,300
2026-02-24	1,352.0	1,355.0	1,325.0	1,355.0	+1.0	+0.07%	240,600
2026-02-20	1,373.0	1,380.0	1,348.0	1,354.0	-21.0	-1.53%	389,200
2026-02-19	1,371.0	1,387.0	1,364.0	1,375.0	-3.0	-0.22%	203,100
2026-02-18	1,380.0	1,397.0	1,370.0	1,378.0	+1.0	+0.07%	304,700
2026-02-17	1,363.0	1,391.0	1,356.0	1,377.0	-1.0	-0.07%	527,300
2026-02-16	1,388.0	1,394.0	1,360.0	1,378.0	-30.0	-2.13%	344,400
2026-02-13	1,429.0	1,446.0	1,398.0	1,408.0	-27.0	-1.88%	304,300
2026-02-12	1,460.0	1,470.0	1,426.0	1,435.0	-41.0	-2.78%	409,700
2026-02-10	1,453.0	1,492.0	1,452.0	1,476.0	+6.0	+0.41%	333,300
2026-02-09	1,518.0	1,518.0	1,463.0	1,470.0	-18.0	-1.21%	732,400
2026-02-06	1,486.0	1,513.0	1,479.0	1,488.0	-9.0	-0.60%	509,700
2026-02-05	1,540.0	1,546.0	1,495.0	1,497.0	-35.0	-2.28%	280,600
2026-02-04	1,530.0	1,557.0	1,508.0	1,532.0	+22.0	+1.46%	625,000
2026-02-03	1,502.0	1,523.0	1,487.0	1,510.0	+38.0	+2.58%	274,300
2026-02-02	1,490.0	1,527.0	1,459.0	1,472.0	+14.0	+0.96%	513,600
2026-01-30	1,430.0	1,466.0	1,421.0	1,458.0	+28.0	+1.96%	301,600
2026-01-29	1,391.0	1,435.0	1,344.0	1,430.0	+51.0	+3.70%	629,900
2026-01-28	1,417.0	1,425.0	1,366.0	1,379.0	-49.0	-3.43%	740,400
2026-01-27	1,454.0	1,480.0	1,428.0	1,428.0	-25.0	-1.72%	426,900
2026-01-26	1,489.0	1,499.0	1,453.0	1,453.0	-76.0	-4.97%	352,700
2026-01-23	1,453.0	1,535.0	1,450.0	1,529.0	+76.0	+5.23%	439,400
2026-01-22	1,450.0	1,464.0	1,430.0	1,453.0	+3.0	+0.21%	416,000
2026-01-21	1,398.0	1,468.0	1,377.0	1,450.0	+40.0	+2.84%	600,000
2026-01-20	1,418.0	1,425.0	1,373.0	1,410.0	-19.0	-1.33%	490,100
2026-01-19	1,481.0	1,489.0	1,399.0	1,429.0	-47.0	-3.18%	839,300
2026-01-16	1,580.0	1,619.0	1,475.0	1,476.0	-104.0	-6.58%	1,289,400
2026-01-15	1,560.0	1,580.0	1,560.0	1,580.0	+300.0	+23.44%	1,383,800
2026-01-14	1,267.0	1,315.0	1,264.0	1,280.0	+22.0	+1.75%	400,200
2026-01-13	1,280.0	1,280.0	1,253.0	1,258.0	-6.0	-0.47%	232,500
2026-01-09	1,279.0	1,279.0	1,255.0	1,264.0	+9.0	+0.72%	165,400
2026-01-08	1,254.0	1,276.0	1,253.0	1,255.0	-5.0	-0.40%	239,200
2026-01-07	1,260.0	1,272.0	1,244.0	1,260.0	-3.0	-0.24%	411,200
2026-01-06	1,220.0	1,291.0	1,215.0	1,263.0	+68.0	+5.69%	500,800
2026-01-05	1,202.0	1,211.0	1,183.0	1,195.0	-7.0	-0.58%	254,200
2025-12-30	1,205.0	1,220.0	1,198.0	1,202.0	-14.0	-1.15%	306,300
2025-12-29	1,185.0	1,216.0	1,182.0	1,216.0	+31.0	+2.62%	249,000
2025-12-26	1,175.0	1,185.0	1,173.0	1,185.0	+12.0	+1.02%	90,200
2025-12-25	1,164.0	1,173.0	1,162.0	1,173.0	+11.0	+0.95%	101,400
2025-12-24	1,163.0	1,171.0	1,151.0	1,162.0	-7.0	-0.60%	134,300
2025-12-23	1,160.0	1,170.0	1,158.0	1,169.0	+5.0	+0.43%	110,100
2025-12-22	1,169.0	1,172.0	1,149.0	1,164.0	+5.0	+0.43%	168,000
2025-12-19	1,149.0	1,162.0	1,142.0	1,159.0	+13.0	+1.13%	152,800
2025-12-18	1,134.0	1,148.0	1,125.0	1,146.0	+17.0	+1.51%	101,800
2025-12-17	1,137.0	1,139.0	1,125.0	1,129.0	-8.0	-0.70%	97,500
2025-12-16	1,135.0	1,141.0	1,129.0	1,137.0	-4.0	-0.35%	109,500
2025-12-15	1,109.0	1,141.0	1,108.0	1,141.0	+25.0	+2.24%	99,100
2025-12-12	1,127.0	1,136.0	1,114.0	1,116.0	-5.0	-0.45%	100,900
2025-12-11	1,136.0	1,137.0	1,114.0	1,121.0	-13.0	-1.15%	125,400
2025-12-10	1,130.0	1,138.0	1,127.0	1,134.0	+4.0	+0.35%	94,700
2025-12-09	1,136.0	1,136.0	1,118.0	1,130.0	-6.0	-0.53%	114,200
2025-12-08	1,120.0	1,140.0	1,119.0	1,136.0	+16.0	+1.43%	112,100
2025-12-05	1,125.0	1,130.0	1,115.0	1,120.0	-8.0	-0.71%	116,600
2025-12-04	1,120.0	1,128.0	1,117.0	1,128.0	+15.0	+1.35%	77,700
2025-12-03	1,112.0	1,118.0	1,103.0	1,113.0	+3.0	+0.27%	111,600
2025-12-02	1,125.0	1,126.0	1,107.0	1,110.0	-20.0	-1.77%	134,200
2025-12-01	1,155.0	1,159.0	1,125.0	1,130.0	-20.0	-1.74%	164,600
2025-11-28	1,136.0	1,152.0	1,136.0	1,150.0	+12.0	+1.05%	142,600
2025-11-27	1,140.0	1,148.0	1,134.0	1,138.0	+1.0	+0.09%	96,300
2025-11-26	1,145.0	1,155.0	1,133.0	1,137.0	-15.0	-1.30%	109,700
2025-11-25	1,173.0	1,180.0	1,147.0	1,152.0	-13.0	-1.12%	153,700
2025-11-21	1,142.0	1,165.0	1,133.0	1,165.0	+16.0	+1.39%	123,200
2025-11-20	1,131.0	1,149.0	1,126.0	1,149.0	+28.0	+2.50%	87,000
2025-11-19	1,126.0	1,127.0	1,110.0	1,121.0	-2.0	-0.18%	104,900
2025-11-18	1,141.0	1,141.0	1,123.0	1,123.0	-18.0	-1.58%	106,200
2025-11-17	1,146.0	1,153.0	1,132.0	1,141.0	-10.0	-0.87%	109,600
2025-11-14	1,155.0	1,166.0	1,146.0	1,151.0	0.0	0.00%	139,800
2025-11-13	1,148.0	1,160.0	1,145.0	1,151.0	-1.0	-0.09%	76,600
2025-11-12	1,143.0	1,161.0	1,139.0	1,152.0	+8.0	+0.70%	152,300
2025-11-11	1,135.0	1,148.0	1,120.0	1,144.0	+18.0	+1.60%	98,600
2025-11-10	1,120.0	1,131.0	1,116.0	1,126.0	+11.0	+0.99%	89,600
2025-11-07	1,102.0	1,116.0	1,102.0	1,115.0	+5.0	+0.45%	108,300
2025-11-06	1,130.0	1,130.0	1,110.0	1,110.0	-11.0	-0.98%	114,300
2025-11-05	1,126.0	1,130.0	1,095.0	1,121.0	-14.0	-1.23%	220,600
2025-11-04	1,156.0	1,158.0	1,135.0	1,135.0	-26.0	-2.24%	187,400
2025-10-31	1,159.0	1,162.0	1,145.0	1,161.0	+4.0	+0.35%	135,800
2025-10-30	1,154.0	1,165.0	1,151.0	1,157.0	-4.0	-0.34%	234,800
2025-10-29	1,175.0	1,183.0	1,159.0	1,161.0	-10.0	-0.85%	164,000
2025-10-28	1,219.0	1,219.0	1,171.0	1,171.0	-36.0	-2.98%	280,600
2025-10-27	1,226.0	1,228.0	1,202.0	1,207.0	+11.0	+0.92%	209,400
2025-10-24	1,200.0	1,208.0	1,194.0	1,196.0	-5.0	-0.42%	174,600
2025-10-23	1,209.0	1,216.0	1,201.0	1,201.0	-4.0	-0.33%	169,100
2025-10-22	1,173.0	1,213.0	1,173.0	1,205.0	+35.0	+2.99%	233,300
2025-10-21	1,165.0	1,181.0	1,157.0	1,170.0	-4.0	-0.34%	311,500
2025-10-20	1,181.0	1,191.0	1,163.0	1,174.0	-2.0	-0.17%	346,600
2025-10-17	1,200.0	1,210.0	1,176.0	1,176.0	-35.0	-2.89%	316,300
2025-10-16	1,101.0	1,221.0	1,099.0	1,211.0	+70.0	+6.13%	878,700
2025-10-15	1,137.0	1,144.0	1,123.0	1,141.0	+56.0	+5.16%	500,000
2025-10-14	1,086.0	1,097.0	1,076.0	1,085.0	-11.0	-1.00%	246,900
2025-10-10	1,097.0	1,106.0	1,088.0	1,096.0	-16.0	-1.44%	176,500
2025-10-09	1,101.0	1,112.0	1,099.0	1,112.0	+7.0	+0.63%	129,000
2025-10-08	1,115.0	1,118.0	1,102.0	1,105.0	-10.0	-0.90%	120,200
2025-10-07	1,109.0	1,117.0	1,105.0	1,115.0	+5.0	+0.45%	92,500
2025-10-06	1,109.0	1,116.0	1,100.0	1,110.0	+19.0	+1.74%	139,500
2025-10-03	1,065.0	1,093.0	1,065.0	1,091.0	+30.0	+2.83%	223,400
2025-10-02	1,077.0	1,085.0	1,052.0	1,061.0	-16.0	-1.49%	320,500
2025-10-01	1,109.0	1,109.0	1,072.0	1,077.0	-39.0	-3.49%	390,400
2025-09-30	1,131.0	1,139.0	1,112.0	1,116.0	-17.0	-1.50%	279,600
2025-09-29	1,140.0	1,153.0	1,131.0	1,133.0	-5.0	-0.44%	310,500
2025-09-26	1,133.0	1,140.0	1,133.0	1,138.0	0.0	0.00%	69,900
2025-09-25	1,138.0	1,143.0	1,130.0	1,138.0	-7.0	-0.61%	127,400
2025-09-24	1,147.0	1,155.0	1,141.0	1,145.0	-7.0	-0.61%	163,900
2025-09-22	1,150.0	1,154.0	1,138.0	1,152.0	+6.0	+0.52%	160,200
2025-09-19	1,156.0	1,159.0	1,129.0	1,146.0	-10.0	-0.87%	243,700
2025-09-18	1,170.0	1,171.0	1,154.0	1,156.0	-14.0	-1.20%	146,700
2025-09-17	1,177.0	1,177.0	1,163.0	1,170.0	-8.0	-0.68%	147,800
2025-09-16	1,166.0	1,181.0	1,161.0	1,178.0	+30.0	+2.61%	289,600
2025-09-12	1,159.0	1,159.0	1,145.0	1,148.0	—	—	85,800

直近120営業日分を表示