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

ビジョナリーホールディングス(9263)の株価時系列情報

ビジョナリーホールディングスの株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2020/09/25 323 324 308 313 243,300
2020/09/24 319 330 317 323 367,800
2020/09/23 312 322 312 321 144,000
2020/09/18 314 316 309 311 110,300
2020/09/17 320 322 311 316 154,100
2020/09/16 319 324 317 318 184,200
2020/09/15 320 322 315 321 102,400
2020/09/14 325 325 319 321 82,100
2020/09/11 315 320 313 318 53,800
2020/09/10 324 324 314 319 74,300
2020/09/09 312 327 310 321 256,100
2020/09/08 301 317 300 316 246,000
2020/09/07 299 306 298 300 108,600
2020/09/04 294 300 293 298 79,700
2020/09/03 300 302 298 298 91,900
2020/09/02 299 301 298 300 73,900
2020/09/01 300 303 299 300 65,400
2020/08/31 295 303 295 302 162,900
2020/08/28 301 303 290 291 264,200
2020/08/27 305 305 300 302 56,700
2020/08/26 298 306 298 306 122,800
2020/08/25 307 309 295 301 235,400
2020/08/24 313 313 304 307 154,100
2020/08/21 318 325 308 309 170,700
2020/08/20 312 328 311 320 162,700
2020/08/19 306 315 301 315 171,300
2020/08/18 310 321 303 306 257,800
2020/08/17 323 324 316 318 124,300
2020/08/14 320 322 316 322 87,800
2020/08/13 321 324 316 319 131,800
2020/08/12 307 317 307 317 123,000
2020/08/11 302 311 302 308 100,200
2020/08/07 302 305 298 302 77,700
2020/08/06 305 311 300 303 81,200
2020/08/05 301 312 297 308 144,300
2020/08/04 279 299 279 297 178,600
2020/08/03 286 296 279 280 271,800
2020/07/31 300 302 276 288 393,000
2020/07/30 307 314 303 304 57,700
2020/07/29 309 309 303 307 67,300
2020/07/28 320 320 309 309 119,100
2020/07/27 315 325 315 317 61,400
2020/07/22 310 321 310 320 106,800
2020/07/21 309 316 309 313 79,100
2020/07/20 310 311 295 310 364,400
2020/07/17 326 327 311 315 215,400
2020/07/16 323 332 323 326 82,600
2020/07/15 320 328 320 323 77,100
2020/07/14 328 328 318 320 77,700
2020/07/13 324 330 320 328 111,900
2020/07/10 325 325 315 316 120,400
2020/07/09 336 337 320 322 186,800
2020/07/08 333 347 328 339 153,200
2020/07/07 333 337 321 334 141,000
2020/07/06 316 333 316 332 170,000
2020/07/03 315 323 315 316 155,800
2020/07/02 328 329 312 313 257,000
2020/07/01 334 341 325 327 186,800
2020/06/30 330 344 322 342 322,600
2020/06/29 342 342 323 323 382,200
2020/06/26 354 355 338 341 372,800
2020/06/25 366 366 348 353 412,700
2020/06/24 367 386 363 367 629,800
2020/06/23 360 373 356 364 321,500
2020/06/22 358 364 352 356 133,800
2020/06/19 352 361 349 358 136,500
2020/06/18 359 363 350 353 130,400
2020/06/17 362 370 359 363 156,600
2020/06/16 348 371 348 370 240,800
2020/06/15 363 365 337 341 204,300
2020/06/12 337 365 330 362 486,300
2020/06/11 388 390 368 369 520,200
2020/06/10 386 392 386 392 132,800
2020/06/09 396 396 385 387 339,300
2020/06/08 402 402 391 393 317,100
2020/06/05 392 403 384 400 421,200
2020/06/04 405 408 385 388 613,000
2020/06/03 407 407 392 401 372,900
2020/06/02 402 420 399 400 583,300
2020/06/01 396 403 390 398 333,800
2020/05/29 395 399 388 388 333,400
2020/05/28 390 413 390 403 529,800
2020/05/27 385 398 378 387 431,400
2020/05/26 407 416 380 385 822,700
2020/05/25 392 416 385 407 1,118,100
2020/05/22 363 372 359 372 370,100
2020/05/21 362 382 359 366 679,000
2020/05/20 348 364 344 360 643,200
2020/05/19 352 356 340 347 330,800
2020/05/18 331 349 328 348 301,900
2020/05/15 333 337 316 335 453,000
2020/05/14 351 357 324 326 642,100
2020/05/13 354 361 344 353 321,200
2020/05/12 350 373 346 362 736,400
2020/05/11 330 355 330 353 655,000
2020/05/08 329 337 320 330 353,500
2020/05/07 319 330 315 324 349,900
2020/05/01 324 329 315 324 379,400
2020/04/30 334 340 327 327 283,100
2020/04/28 327 336 325 329 334,000
2020/04/27 340 343 331 332 303,400
2020/04/24 333 333 328 330 173,800
2020/04/23 330 341 329 332 283,800
2020/04/22 345 346 328 334 432,400
2020/04/21 368 371 341 358 650,100
2020/04/20 340 355 340 351 440,400
2020/04/17 338 343 330 340 453,600
2020/04/16 335 345 326 335 381,900
2020/04/15 331 348 329 336 341,000
2020/04/14 332 343 328 329 345,200
2020/04/13 338 341 317 325 302,100
2020/04/10 354 354 332 344 475,900
2020/04/09 345 359 328 346 999,200
2020/04/08 285 341 277 326 1,451,500
2020/04/07 278 297 272 286 735,100
2020/04/06 250 270 241 264 373,500
2020/04/03 268 271 245 248 514,800
2020/04/02 265 276 263 266 333,600
2020/04/01 280 292 265 269 496,300
2020/03/31 283 306 283 285 696,100
2020/03/30 266 280 261 280 329,400
2020/03/27 289 290 267 273 438,300
2020/03/26 282 301 264 275 821,800
2020/03/25 300 325 293 301 1,261,000
2020/03/24 249 284 246 276 1,039,100
2020/03/23 220 242 220 238 938,600
2020/03/19 281 285 227 228 1,551,000
2020/03/18 290 298 263 268 1,139,900
2020/03/17 263 315 258 274 1,743,800
2020/03/16 300 326 289 292 1,235,700
2020/03/13 290 311 264 298 2,236,200
2020/03/12 351 368 327 329 1,380,600
2020/03/11 380 398 350 351 1,326,300
2020/03/10 354 409 333 393 2,617,900
2020/03/09 381 387 354 359 1,462,300
2020/03/06 431 435 385 393 1,942,200
2020/03/05 465 471 432 440 925,500
2020/03/04 445 474 445 458 826,200
2020/03/03 499 502 445 445 1,194,600
2020/03/02 426 483 426 471 1,311,900
2020/02/28 460 485 425 426 1,861,100
2020/02/27 527 533 466 490 1,359,500
2020/02/26 545 564 510 533 1,228,800
2020/02/25 553 578 533 555 1,524,300
2020/02/21 606 616 593 603 812,200
2020/02/20 612 633 586 616 1,843,900
2020/02/19 575 623 575 615 1,954,100
2020/02/18 571 606 552 575 1,234,500
2020/02/17 600 614 566 570 1,541,300
2020/02/14 638 645 595 609 2,459,300
2020/02/13 589 635 579 628 3,319,200
2020/02/12 528 562 526 559 592,600
2020/02/10 555 555 521 523 1,024,200
2020/02/07 555 573 547 555 604,100
2020/02/06 541 576 533 555 1,059,600
2020/02/05 522 560 509 549 933,100
2020/02/04 496 524 495 516 628,900
2020/02/03 492 514 486 503 767,200
2020/01/31 486 546 483 522 3,582,500
2020/01/30 495 507 443 466 2,015,600
2020/01/29 515 530 495 503 2,418,500
2020/01/28 532 532 493 501 1,607,600
2020/01/27 546 559 532 539 1,344,200
2020/01/24 593 600 566 568 609,500
2020/01/23 601 608 581 596 753,300
2020/01/22 593 626 589 605 778,100
2020/01/21 630 640 588 595 1,493,000
2020/01/20 573 626 573 625 1,299,000
2020/01/17 599 599 559 574 689,100
2020/01/16 597 609 572 591 1,125,800
2020/01/15 542 588 542 584 813,000
2020/01/14 552 562 530 548 492,500
2020/01/10 548 552 526 542 864,900
2020/01/09 538 585 537 561 3,220,800
2020/01/08 540 540 495 524 2,299,700
2020/01/07 590 596 555 559 2,139,700
2020/01/06 606 626 552 602 6,123,400
2019/12/30 503 576 502 576 4,382,700
2019/12/27 413 496 405 496 2,596,800
2019/12/26 408 433 405 416 1,785,100
2019/12/25 414 428 400 400 962,600
2019/12/24 447 447 403 419 1,797,500
2019/12/23 441 466 434 441 1,158,100
2019/12/20 500 518 426 448 2,789,900
2019/12/19 520 530 483 498 2,024,300
2019/12/18 514 547 485 540 5,624,400
2019/12/17 449 497 442 497 6,279,600
2019/12/16 417 417 417 417 275,900
2019/12/13 337 340 334 337 134,000
2019/12/12 343 345 327 337 286,600
2019/12/11 334 347 332 343 294,000
2019/12/10 339 339 330 331 174,900
2019/12/09 323 337 321 335 231,900
2019/12/06 322 323 319 321 191,300
2019/12/05 324 325 322 322 73,600
2019/12/04 324 325 322 324 102,100
2019/12/03 326 327 323 326 96,100
2019/12/02 327 330 326 328 95,600
2019/11/29 330 334 328 330 74,100
2019/11/28 335 335 328 330 119,100
2019/11/27 337 342 334 335 124,600
2019/11/26 342 342 336 337 74,000
2019/11/25 334 343 334 342 260,700
2019/11/22 324 334 323 332 85,500
2019/11/21 330 333 320 326 285,600
2019/11/20 338 338 331 334 222,100
2019/11/19 327 346 325 344 421,700
2019/11/18 320 324 320 322 253,300
2019/11/15 332 332 318 320 399,200
2019/11/14 351 352 331 332 404,600
2019/11/13 359 360 351 352 210,100
2019/11/12 359 361 358 359 77,400
2019/11/11 360 361 358 359 79,800
2019/11/08 360 361 358 361 113,600
2019/11/07 358 361 358 360 62,300
2019/11/06 355 363 355 361 132,500
2019/11/05 357 358 354 356 154,000
2019/11/01 371 371 355 359 206,800
2019/10/31 373 390 373 376 133,500
2019/10/30 381 384 364 373 312,900
2019/10/30 1 -> 0.10 分割
2019/10/29 38 40 38 40 3,504,300
2019/10/28 40 40 39 39 1,312,200
2019/10/25 41 42 39 41 4,051,600
2019/10/24 41 42 41 41 1,100,700
2019/10/23 42 43 41 42 1,768,900
2019/10/21 43 43 42 42 565,400
2019/10/18 42 44 42 43 1,070,800
2019/10/17 44 45 42 42 1,693,100
2019/10/16 45 45 44 44 682,100
2019/10/15 43 45 43 45 1,927,300
2019/10/11 42 44 42 42 2,749,700
2019/10/10 42 43 42 42 707,400
2019/10/09 43 43 42 43 628,900
2019/10/08 43 43 41 43 2,380,200
2019/10/07 42 42 41 41 372,800
2019/10/04 42 42 41 42 976,000
2019/10/03 42 42 41 41 604,400
2019/10/02 42 43 41 42 1,388,300
2019/10/01 40 42 40 42 1,955,400
2019/09/30 38 40 38 40 1,287,400
2019/09/27 38 39 37 38 2,030,000
2019/09/26 36 38 35 38 3,292,900
2019/09/25 37 37 36 36 605,500
2019/09/24 36 37 36 37 947,000
2019/09/20 36 37 36 37 1,212,400
2019/09/19 36 37 35 36 1,734,100
2019/09/18 35 37 35 36 3,173,300
2019/09/17 37 37 36 37 501,100
2019/09/13 36 37 36 37 737,800
2019/09/12 37 38 36 37 3,036,100
2019/09/11 37 38 36 37 1,578,300
2019/09/10 36 38 36 37 2,462,800
2019/09/09 35 37 35 37 2,114,000
2019/09/06 36 37 35 35 3,441,200
2019/09/05 35 37 35 35 3,970,000
2019/09/04 35 36 35 35 1,664,900
2019/09/03 37 38 35 35 4,438,200
2019/09/02 36 38 35 36 4,476,700
2019/08/30 37 37 36 36 1,491,800
2019/08/29 38 39 36 36 2,388,800
2019/08/28 38 39 38 38 2,055,900
2019/08/27 39 39 38 38 672,700
2019/08/26 39 40 38 38 3,578,200
2019/08/23 40 40 39 39 1,042,300
2019/08/22 40 41 39 41 3,524,500
2019/08/21 41 41 40 40 1,270,800
2019/08/20 41 42 40 40 1,568,800
2019/08/19 42 42 41 41 934,700
2019/08/16 42 42 41 41 1,062,100
2019/08/15 41 43 40 41 3,636,500
2019/08/14 43 43 42 42 698,400
2019/08/13 41 44 41 42 4,902,900
2019/08/09 41 42 40 41 1,504,100
2019/08/08 41 42 40 42 1,542,000
2019/08/07 42 42 40 41 2,107,400
2019/08/06 40 42 39 42 3,315,500
2019/08/05 43 43 40 41 5,488,100
2019/08/02 43 44 42 42 3,226,000
2019/08/01 43 44 43 44 480,800
2019/07/31 44 44 43 43 642,500
2019/07/30 44 45 43 44 1,985,800
2019/07/29 45 46 44 44 2,323,600
2019/07/26 44 47 43 45 5,101,100
2019/07/25 44 45 43 43 2,017,800
2019/07/24 44 45 43 44 3,387,400
2019/07/23 44 45 43 43 2,945,600
2019/07/22 45 45 44 45 1,060,800
2019/07/19 43 46 43 45 6,839,200
2019/07/18 43 44 42 42 2,601,700
2019/07/17 43 44 42 43 2,785,300
2019/07/16 43 43 42 42 1,478,700
2019/07/12 42 43 42 42 1,401,900
2019/07/11 44 44 41 42 7,411,700
2019/07/10 44 45 43 43 2,392,100
2019/07/09 45 45 43 43 3,278,300
2019/07/08 45 45 43 44 2,964,000
2019/07/05 46 47 43 44 8,630,100
2019/07/04 48 48 45 46 9,969,600
2019/07/03 42 47 41 47 17,996,900
2019/07/02 40 42 40 41 3,969,100

このページの先頭へ