ベガコーポレーション(3542) 東証マザーズ 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/10/23 2,281.0 2,325.0 2,206.0 2,315.0 150,800
2020/10/22 2,390.0 2,457.0 2,281.0 2,281.0 166,300
2020/10/21 2,329.0 2,444.0 2,292.0 2,382.0 184,500
2020/10/20 2,320.0 2,405.0 2,317.0 2,355.0 119,900
2020/10/19 2,240.0 2,431.0 2,216.0 2,388.0 267,100
2020/10/16 2,315.0 2,347.0 2,191.0 2,240.0 413,600
2020/10/15 2,418.0 2,480.0 2,272.0 2,301.0 447,300
2020/10/14 2,463.0 2,516.0 2,412.0 2,434.0 286,100
2020/10/13 2,495.0 2,499.0 2,390.0 2,447.0 1,194,800
2020/10/12 2,897.0 2,910.0 2,746.0 2,778.0 455,900
2020/10/09 2,876.0 2,965.0 2,835.0 2,947.0 328,200
2020/10/08 3,020.0 3,020.0 2,810.0 2,920.0 569,500
2020/10/07 3,065.0 3,100.0 2,957.0 3,020.0 284,800
2020/10/06 3,120.0 3,200.0 3,025.0 3,105.0 288,600
2020/10/05 2,981.0 3,065.0 2,955.0 3,060.0 204,700
2020/10/02 3,000.0 3,110.0 2,822.0 2,937.0 368,600
2020/10/01 2,966.0 2,966.0 2,966.0 2,966.0 -
2020/09/30 3,050.0 3,065.0 2,925.0 2,966.0 300,400
2020/09/29 2,949.0 3,075.0 2,940.0 3,025.0 348,600
2020/09/28 2,979.0 3,060.0 2,810.0 2,899.0 339,200
2020/09/25 2,828.0 2,938.0 2,826.0 2,902.0 335,600
2020/09/24 2,880.0 2,940.0 2,739.0 2,788.0 427,500
2020/09/23 2,720.0 2,950.0 2,711.0 2,916.0 588,000
2020/09/18 2,781.0 2,845.0 2,686.0 2,700.0 301,600
2020/09/17 2,789.0 2,876.0 2,675.0 2,790.0 399,500
2020/09/16 2,670.0 2,801.0 2,650.0 2,790.0 428,200
2020/09/15 2,673.0 2,752.0 2,628.0 2,640.0 465,700
2020/09/14 2,755.0 2,820.0 2,591.0 2,674.0 862,900
2020/09/11 2,972.0 3,015.0 2,667.0 2,680.0 1,833,100
2020/09/10 3,340.0 3,375.0 3,200.0 3,220.0 353,700
2020/09/09 3,110.0 3,350.0 3,070.0 3,270.0 514,600
2020/09/08 3,320.0 3,335.0 3,040.0 3,170.0 754,000
2020/09/07 3,490.0 3,495.0 3,255.0 3,315.0 493,000
2020/09/04 3,750.0 4,045.0 3,450.0 3,490.0 1,512,100
2020/09/03 3,500.0 3,955.0 3,445.0 3,835.0 1,285,500
2020/09/02 3,510.0 3,510.0 3,210.0 3,325.0 571,700
2020/09/01 3,265.0 3,575.0 3,265.0 3,505.0 321,400
2020/08/31 3,290.0 3,370.0 3,190.0 3,250.0 256,000
2020/08/28 3,390.0 3,525.0 3,020.0 3,150.0 523,600
2020/08/27 3,310.0 3,430.0 3,230.0 3,265.0 273,600
2020/08/26 3,465.0 3,550.0 3,330.0 3,430.0 302,400
2020/08/25 3,700.0 3,700.0 3,400.0 3,480.0 484,900
2020/08/24 3,575.0 3,725.0 3,365.0 3,725.0 472,500
2020/08/21 3,395.0 3,715.0 3,280.0 3,615.0 511,200
2020/08/20 3,400.0 3,445.0 3,240.0 3,365.0 354,700
2020/08/19 3,400.0 3,630.0 3,315.0 3,500.0 492,700
2020/08/18 3,340.0 3,445.0 3,215.0 3,440.0 360,100
2020/08/17 3,415.0 3,420.0 3,160.0 3,240.0 682,800
2020/08/14 3,030.0 3,550.0 2,963.0 3,550.0 1,055,300
2020/08/13 2,906.0 3,150.0 2,906.0 3,030.0 795,800