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 |