日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ビジョン(9416)の株価時系列情報

ビジョン(9416)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/28 1,240 1,268 1,215 1,223 378,800
2024/03/27 1,245 1,254 1,212 1,224 552,800
2024/03/26 1,182 1,225 1,175 1,223 366,800
2024/03/25 1,207 1,227 1,192 1,192 468,200
2024/03/22 1,260 1,285 1,211 1,215 1,174,300
2024/03/21 1,229 1,239 1,194 1,200 446,900
2024/03/19 1,205 1,217 1,184 1,212 369,900
2024/03/18 1,199 1,212 1,180 1,212 332,800
2024/03/15 1,169 1,195 1,151 1,189 727,300
2024/03/14 1,174 1,183 1,157 1,175 187,600
2024/03/13 1,204 1,206 1,165 1,172 351,000
2024/03/12 1,197 1,230 1,188 1,222 785,300
2024/03/11 1,159 1,206 1,152 1,173 444,400
2024/03/08 1,134 1,164 1,121 1,162 353,600
2024/03/07 1,157 1,159 1,125 1,145 266,400
2024/03/06 1,130 1,153 1,122 1,142 382,200
2024/03/05 1,160 1,160 1,127 1,152 323,200
2024/03/04 1,184 1,189 1,141 1,150 350,500
2024/03/01 1,208 1,217 1,167 1,178 468,500
2024/02/29 1,237 1,243 1,205 1,209 427,100
2024/02/28 1,201 1,266 1,200 1,252 786,200
2024/02/27 1,158 1,188 1,144 1,187 421,000
2024/02/26 1,109 1,154 1,101 1,146 354,600
2024/02/22 1,124 1,137 1,097 1,106 237,400
2024/02/21 1,120 1,129 1,107 1,119 215,800
2024/02/20 1,125 1,144 1,110 1,116 350,500
2024/02/19 1,050 1,122 1,046 1,114 519,000
2024/02/16 1,030 1,065 1,028 1,054 488,300
2024/02/15 1,077 1,077 1,012 1,027 726,200
2024/02/14 1,033 1,087 999 1,081 1,248,700
2024/02/13 1,155 1,164 1,137 1,147 472,300
2024/02/09 1,127 1,150 1,124 1,134 220,900
2024/02/08 1,140 1,148 1,117 1,132 202,200
2024/02/07 1,166 1,174 1,122 1,134 329,800
2024/02/06 1,179 1,180 1,156 1,162 199,200
2024/02/05 1,168 1,193 1,159 1,181 285,600
2024/02/02 1,146 1,176 1,138 1,170 326,800
2024/02/01 1,159 1,165 1,142 1,147 281,700
2024/01/31 1,180 1,180 1,156 1,178 246,700
2024/01/30 1,183 1,200 1,183 1,194 214,700
2024/01/29 1,180 1,188 1,157 1,178 252,200
2024/01/26 1,199 1,209 1,181 1,182 240,400
2024/01/25 1,181 1,199 1,156 1,196 463,000
2024/01/24 1,217 1,228 1,188 1,191 359,300
2024/01/23 1,171 1,202 1,163 1,197 380,700
2024/01/22 1,150 1,169 1,132 1,162 353,000
2024/01/19 1,163 1,164 1,142 1,144 405,600
2024/01/18 1,176 1,188 1,162 1,175 397,900
2024/01/17 1,170 1,182 1,150 1,173 617,800
2024/01/16 1,233 1,237 1,165 1,173 487,200
2024/01/15 1,227 1,242 1,214 1,233 409,300
2024/01/12 1,218 1,225 1,207 1,221 430,500
2024/01/11 1,220 1,234 1,199 1,216 330,800
2024/01/10 1,211 1,214 1,187 1,206 301,100
2024/01/09 1,195 1,225 1,190 1,216 323,100
2024/01/05 1,232 1,232 1,187 1,188 394,200
2024/01/04 1,223 1,235 1,189 1,235 343,800
2023/12/29 1,239 1,257 1,222 1,230 346,700
2023/12/28 1,214 1,248 1,208 1,239 560,200
2023/12/27 1,205 1,224 1,192 1,215 518,200
2023/12/26 1,200 1,222 1,191 1,194 450,400
2023/12/25 1,201 1,218 1,184 1,190 418,000
2023/12/22 1,189 1,214 1,186 1,190 266,800
2023/12/21 1,209 1,221 1,195 1,200 331,400
2023/12/20 1,221 1,249 1,197 1,203 471,600
2023/12/19 1,208 1,240 1,205 1,223 430,900
2023/12/18 1,175 1,209 1,175 1,193 432,600
2023/12/15 1,187 1,190 1,167 1,183 380,300
2023/12/14 1,178 1,192 1,165 1,176 345,800
2023/12/13 1,173 1,192 1,128 1,154 406,700
2023/12/12 1,164 1,189 1,157 1,167 343,200
2023/12/11 1,175 1,225 1,165 1,170 820,300
2023/12/08 1,103 1,169 1,097 1,158 677,700
2023/12/07 1,124 1,134 1,112 1,112 290,800
2023/12/06 1,128 1,151 1,124 1,138 364,700
2023/12/05 1,138 1,141 1,105 1,113 427,100
2023/12/04 1,120 1,161 1,112 1,145 580,700
2023/12/01 1,152 1,161 1,125 1,125 876,800
2023/11/30 1,175 1,185 1,153 1,162 515,800
2023/11/29 1,167 1,200 1,165 1,179 314,900
2023/11/28 1,186 1,199 1,173 1,174 353,600
2023/11/27 1,207 1,217 1,179 1,191 329,100
2023/11/24 1,212 1,230 1,202 1,207 312,400
2023/11/22 1,214 1,214 1,183 1,194 409,600
2023/11/21 1,210 1,226 1,183 1,221 643,400
2023/11/20 1,166 1,221 1,157 1,212 657,200
2023/11/17 1,198 1,200 1,148 1,174 554,200
2023/11/16 1,240 1,242 1,191 1,205 506,200
2023/11/15 1,229 1,246 1,180 1,234 1,021,300
2023/11/14 1,270 1,277 1,169 1,204 1,228,300
2023/11/13 1,412 1,413 1,255 1,270 1,397,500
2023/11/10 1,357 1,377 1,342 1,377 245,300
2023/11/09 1,366 1,369 1,345 1,357 204,400
2023/11/08 1,375 1,401 1,353 1,354 286,200
2023/11/07 1,410 1,412 1,357 1,371 418,100
2023/11/06 1,405 1,425 1,389 1,407 491,400
2023/11/02 1,336 1,379 1,329 1,370 443,700
2023/11/01 1,357 1,357 1,325 1,326 301,500
2023/10/31 1,308 1,335 1,301 1,332 289,100
2023/10/30 1,310 1,319 1,304 1,314 391,600
2023/10/27 1,310 1,328 1,294 1,326 295,600
2023/10/26 1,286 1,308 1,276 1,296 422,700
2023/10/25 1,307 1,333 1,296 1,299 472,400
2023/10/24 1,272 1,299 1,235 1,284 606,400
2023/10/23 1,275 1,279 1,259 1,264 305,700
2023/10/20 1,284 1,296 1,272 1,280 282,000
2023/10/19 1,294 1,317 1,267 1,284 401,000
2023/10/18 1,328 1,333 1,305 1,327 204,900
2023/10/17 1,323 1,351 1,314 1,328 269,700
2023/10/16 1,353 1,355 1,292 1,305 471,900
2023/10/13 1,390 1,403 1,338 1,342 298,300
2023/10/12 1,396 1,405 1,367 1,391 549,000
2023/10/11 1,440 1,443 1,405 1,405 313,300
2023/10/10 1,437 1,478 1,428 1,454 275,000
2023/10/06 1,416 1,444 1,406 1,423 231,100
2023/10/05 1,452 1,469 1,424 1,425 253,000
2023/10/04 1,474 1,478 1,446 1,456 272,100
2023/10/03 1,565 1,571 1,491 1,492 478,400
2023/10/02 1,529 1,595 1,524 1,575 925,500
2023/09/29 1,515 1,558 1,499 1,510 338,400
2023/09/28 1,503 1,529 1,487 1,513 300,900
2023/09/27 1,488 1,520 1,475 1,519 255,100
2023/09/26 1,529 1,543 1,497 1,497 291,100
2023/09/25 1,490 1,535 1,481 1,535 353,900
2023/09/22 1,499 1,527 1,482 1,482 280,100
2023/09/21 1,515 1,533 1,501 1,509 389,500
2023/09/20 1,560 1,566 1,518 1,532 326,100
2023/09/19 1,485 1,559 1,481 1,550 435,800
2023/09/15 1,505 1,506 1,475 1,495 332,900
2023/09/14 1,495 1,509 1,483 1,499 260,800
2023/09/13 1,505 1,525 1,496 1,499 292,400
2023/09/12 1,535 1,547 1,502 1,511 259,900
2023/09/11 1,520 1,565 1,517 1,543 375,300
2023/09/08 1,550 1,562 1,494 1,520 563,200
2023/09/07 1,580 1,582 1,530 1,549 578,100
2023/09/06 1,641 1,643 1,593 1,595 415,500
2023/09/05 1,673 1,677 1,645 1,659 246,500
2023/09/04 1,685 1,699 1,665 1,671 290,800
2023/09/01 1,676 1,688 1,660 1,684 266,100
2023/08/31 1,677 1,717 1,677 1,682 291,300
2023/08/30 1,700 1,705 1,658 1,663 273,500
2023/08/29 1,687 1,717 1,680 1,698 291,900
2023/08/28 1,710 1,717 1,674 1,684 374,600
2023/08/25 1,701 1,770 1,697 1,718 412,200
2023/08/24 1,728 1,740 1,696 1,704 218,500
2023/08/23 1,755 1,774 1,735 1,745 306,100
2023/08/22 1,770 1,777 1,721 1,730 357,100
2023/08/21 1,700 1,774 1,680 1,762 547,400
2023/08/18 1,760 1,804 1,733 1,740 848,900
2023/08/17 1,688 1,767 1,678 1,755 1,171,900
2023/08/16 1,600 1,698 1,583 1,663 585,600
2023/08/15 1,650 1,668 1,562 1,631 808,500
2023/08/14 1,685 1,693 1,557 1,610 989,800
2023/08/10 1,660 1,730 1,633 1,682 1,136,300
2023/08/09 1,636 1,660 1,567 1,638 578,400
2023/08/08 1,678 1,698 1,663 1,673 228,100
2023/08/07 1,650 1,677 1,620 1,677 286,700
2023/08/04 1,665 1,686 1,652 1,660 154,000
2023/08/03 1,707 1,710 1,636 1,666 410,600
2023/08/02 1,773 1,793 1,705 1,707 280,100
2023/08/01 1,760 1,788 1,760 1,786 229,600
2023/07/31 1,780 1,782 1,738 1,760 295,000
2023/07/28 1,725 1,773 1,718 1,753 628,600
2023/07/27 1,719 1,753 1,712 1,747 283,800
2023/07/26 1,668 1,719 1,656 1,713 313,900
2023/07/25 1,690 1,702 1,669 1,669 195,200
2023/07/24 1,713 1,725 1,687 1,690 160,700
2023/07/21 1,732 1,739 1,706 1,715 233,000
2023/07/20 1,745 1,769 1,735 1,744 310,600
2023/07/19 1,724 1,746 1,701 1,746 327,300
2023/07/18 1,683 1,730 1,670 1,729 372,000
2023/07/14 1,701 1,704 1,637 1,672 251,600
2023/07/13 1,684 1,697 1,650 1,685 232,500
2023/07/12 1,700 1,703 1,676 1,683 211,400
2023/07/11 1,715 1,723 1,674 1,683 522,500
2023/07/10 1,751 1,755 1,693 1,704 508,700
2023/07/07 1,790 1,798 1,755 1,780 208,200
2023/07/06 1,768 1,837 1,754 1,811 463,700
2023/07/05 1,790 1,807 1,755 1,776 326,700
2023/07/04 1,812 1,812 1,764 1,801 397,800
2023/07/03 1,870 1,890 1,819 1,832 449,600
2023/06/30 1,829 1,857 1,821 1,838 325,300
2023/06/29 1,814 1,830 1,789 1,822 583,500
2023/06/28 1,793 1,798 1,755 1,775 576,000
2023/06/27 1,761 1,799 1,754 1,791 349,100
2023/06/26 1,780 1,801 1,753 1,789 352,300
2023/06/23 1,880 1,882 1,770 1,787 626,000
2023/06/22 1,878 1,900 1,855 1,864 312,700
2023/06/21 1,862 1,912 1,861 1,900 356,200
2023/06/20 1,920 1,924 1,862 1,885 443,600
2023/06/19 1,944 1,952 1,920 1,930 425,900
2023/06/16 1,870 1,944 1,868 1,944 463,600
2023/06/15 1,889 1,889 1,834 1,869 396,400
2023/06/14 1,875 1,892 1,856 1,892 334,900
2023/06/13 1,838 1,877 1,829 1,863 297,400
2023/06/12 1,822 1,840 1,814 1,822 371,900
2023/06/09 1,843 1,843 1,793 1,817 347,100
2023/06/08 1,850 1,867 1,814 1,831 364,700
2023/06/07 1,845 1,872 1,833 1,846 433,500
2023/06/06 1,794 1,840 1,767 1,835 432,600

このページの先頭へ