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(9263)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 |
---|---|---|---|---|---|
2018/12/28 | 92 | 93 | 91 | 92 | 1,345,900 |
2018/12/27 | 91 | 93 | 89 | 91 | 2,648,100 |
2018/12/26 | 82 | 87 | 82 | 86 | 2,446,400 |
2018/12/25 | 79 | 83 | 78 | 80 | 5,145,200 |
2018/12/21 | 87 | 90 | 86 | 87 | 3,701,600 |
2018/12/20 | 90 | 92 | 88 | 89 | 3,643,000 |
2018/12/19 | 89 | 96 | 89 | 92 | 2,796,800 |
2018/12/18 | 92 | 93 | 89 | 89 | 5,234,400 |
2018/12/17 | 95 | 97 | 93 | 94 | 2,791,000 |
2018/12/14 | 101 | 101 | 96 | 96 | 5,609,500 |
2018/12/13 | 102 | 103 | 99 | 100 | 4,013,900 |
2018/12/12 | 101 | 103 | 100 | 101 | 3,276,200 |
2018/12/11 | 105 | 106 | 99 | 99 | 13,656,700 |
2018/12/10 | 114 | 117 | 112 | 112 | 7,364,000 |
2018/12/07 | 111 | 116 | 110 | 114 | 4,685,200 |
2018/12/06 | 113 | 113 | 107 | 111 | 4,304,900 |
2018/12/05 | 112 | 115 | 111 | 112 | 4,557,200 |
2018/12/04 | 111 | 116 | 110 | 114 | 5,569,200 |
2018/12/03 | 113 | 116 | 109 | 112 | 7,754,700 |
2018/11/30 | 103 | 112 | 103 | 111 | 8,611,400 |
2018/11/29 | 104 | 104 | 102 | 102 | 1,137,300 |
2018/11/28 | 101 | 104 | 100 | 104 | 2,881,400 |
2018/11/27 | 100 | 101 | 99 | 101 | 1,373,600 |
2018/11/26 | 100 | 101 | 99 | 100 | 1,485,200 |
2018/11/22 | 101 | 101 | 100 | 100 | 615,700 |
2018/11/21 | 100 | 102 | 99 | 100 | 1,942,500 |
2018/11/20 | 100 | 102 | 100 | 101 | 820,000 |
2018/11/19 | 100 | 101 | 100 | 101 | 651,300 |
2018/11/16 | 99 | 102 | 98 | 100 | 2,629,300 |
2018/11/15 | 99 | 100 | 98 | 98 | 2,474,300 |
2018/11/14 | 101 | 102 | 99 | 101 | 2,203,800 |
2018/11/13 | 101 | 102 | 100 | 101 | 1,609,400 |
2018/11/12 | 103 | 104 | 101 | 103 | 3,027,800 |
2018/11/09 | 103 | 105 | 103 | 104 | 973,200 |
2018/11/08 | 104 | 105 | 103 | 105 | 1,714,300 |
2018/11/07 | 103 | 105 | 103 | 103 | 1,395,900 |
2018/11/06 | 106 | 106 | 102 | 103 | 3,064,800 |
2018/11/05 | 103 | 106 | 102 | 105 | 1,947,500 |
2018/11/02 | 103 | 104 | 102 | 102 | 1,939,500 |
2018/11/01 | 103 | 104 | 102 | 102 | 1,684,700 |
2018/10/31 | 102 | 104 | 101 | 103 | 1,898,500 |
2018/10/30 | 97 | 101 | 96 | 100 | 4,276,000 |
2018/10/29 | 98 | 100 | 97 | 98 | 2,517,300 |
2018/10/26 | 101 | 102 | 97 | 98 | 4,371,600 |
2018/10/25 | 99 | 101 | 97 | 99 | 5,129,500 |
2018/10/24 | 103 | 104 | 101 | 101 | 3,107,900 |
2018/10/23 | 105 | 106 | 103 | 104 | 2,633,800 |
2018/10/22 | 106 | 108 | 103 | 105 | 6,008,000 |
2018/10/19 | 106 | 108 | 103 | 106 | 5,046,300 |
2018/10/18 | 101 | 106 | 101 | 106 | 5,669,400 |
2018/10/17 | 101 | 102 | 98 | 101 | 3,373,400 |
2018/10/16 | 100 | 101 | 98 | 100 | 2,231,200 |
2018/10/15 | 101 | 103 | 99 | 99 | 3,366,800 |
2018/10/12 | 98 | 102 | 98 | 100 | 3,712,600 |
2018/10/11 | 93 | 102 | 92 | 100 | 7,001,800 |
2018/10/10 | 107 | 108 | 101 | 102 | 4,561,900 |
2018/10/09 | 107 | 110 | 105 | 105 | 4,824,700 |
2018/10/05 | 107 | 109 | 103 | 105 | 4,445,700 |
2018/10/04 | 106 | 111 | 104 | 107 | 6,328,200 |
2018/10/03 | 113 | 114 | 104 | 105 | 7,176,000 |
2018/10/02 | 109 | 118 | 109 | 113 | 10,631,000 |
2018/10/01 | 104 | 109 | 104 | 109 | 9,026,600 |
2018/09/28 | 99 | 104 | 97 | 103 | 7,993,300 |
2018/09/27 | 98 | 99 | 95 | 98 | 5,134,400 |
2018/09/26 | 91 | 100 | 90 | 100 | 9,381,800 |
2018/09/25 | 91 | 92 | 88 | 92 | 5,518,900 |
2018/09/21 | 93 | 94 | 90 | 92 | 4,606,400 |
2018/09/20 | 93 | 94 | 91 | 93 | 8,489,500 |
2018/09/19 | 102 | 103 | 95 | 96 | 7,048,200 |
2018/09/18 | 97 | 103 | 97 | 101 | 7,755,900 |
2018/09/14 | 89 | 102 | 86 | 99 | 26,258,000 |
2018/09/13 | 111 | 111 | 95 | 97 | 30,292,600 |
2018/09/12 | 123 | 123 | 116 | 116 | 7,694,300 |
2018/09/11 | 130 | 132 | 118 | 121 | 22,588,900 |
2018/09/10 | 127 | 130 | 127 | 128 | 3,029,500 |
2018/09/07 | 128 | 129 | 125 | 128 | 2,683,500 |
2018/09/06 | 127 | 128 | 125 | 128 | 3,148,600 |
2018/09/05 | 133 | 133 | 126 | 127 | 8,658,100 |
2018/09/04 | 134 | 135 | 131 | 134 | 6,039,100 |
2018/09/03 | 136 | 141 | 132 | 134 | 21,962,700 |
2018/08/31 | 128 | 131 | 126 | 130 | 17,498,300 |
2018/08/30 | 127 | 129 | 126 | 129 | 6,743,200 |
2018/08/29 | 126 | 127 | 125 | 127 | 2,832,300 |
2018/08/28 | 125 | 128 | 125 | 126 | 3,976,300 |
2018/08/27 | 126 | 130 | 124 | 125 | 10,153,000 |
2018/08/24 | 125 | 126 | 123 | 124 | 2,847,100 |
2018/08/23 | 127 | 128 | 124 | 125 | 3,732,400 |
2018/08/22 | 126 | 128 | 125 | 128 | 6,749,600 |
2018/08/21 | 125 | 125 | 121 | 124 | 4,120,900 |
2018/08/20 | 126 | 127 | 124 | 125 | 2,055,700 |
2018/08/17 | 125 | 127 | 124 | 127 | 3,341,100 |
2018/08/16 | 128 | 129 | 125 | 126 | 7,936,100 |
2018/08/15 | 126 | 130 | 125 | 129 | 9,691,100 |
2018/08/14 | 125 | 127 | 124 | 127 | 4,836,300 |
2018/08/13 | 124 | 126 | 119 | 124 | 9,252,700 |
2018/08/10 | 128 | 130 | 123 | 124 | 9,673,000 |
2018/08/09 | 126 | 133 | 125 | 128 | 48,087,900 |
2018/08/08 | 157 | 158 | 147 | 148 | 9,909,800 |
2018/08/07 | 159 | 159 | 154 | 157 | 3,661,100 |
2018/08/06 | 155 | 165 | 152 | 155 | 7,101,500 |
2018/08/03 | 154 | 170 | 152 | 153 | 17,479,800 |
2018/08/02 | 134 | 162 | 133 | 157 | 29,657,600 |
2018/08/01 | 123 | 132 | 120 | 132 | 12,187,200 |
2018/07/31 | 125 | 128 | 122 | 123 | 7,662,000 |
2018/07/30 | 118 | 126 | 115 | 125 | 18,019,500 |
2018/07/27 | 132 | 135 | 116 | 120 | 50,503,100 |
2018/07/26 | 142 | 142 | 142 | 142 | 753,400 |
2018/07/25 | 188 | 194 | 183 | 192 | 6,910,500 |
2018/07/24 | 192 | 194 | 184 | 187 | 7,101,100 |
2018/07/23 | 182 | 190 | 173 | 188 | 9,061,000 |
2018/07/20 | 190 | 192 | 183 | 183 | 7,968,200 |
2018/07/19 | 192 | 203 | 189 | 190 | 16,686,400 |
2018/07/18 | 180 | 194 | 175 | 191 | 20,430,100 |
2018/07/17 | 173 | 179 | 169 | 178 | 7,239,300 |
2018/07/13 | 177 | 182 | 172 | 172 | 14,295,500 |
2018/07/12 | 164 | 178 | 161 | 177 | 12,869,200 |
2018/07/11 | 167 | 169 | 160 | 162 | 8,697,400 |
2018/07/10 | 157 | 169 | 152 | 164 | 13,116,200 |
2018/07/09 | 164 | 166 | 154 | 155 | 5,422,600 |
2018/07/06 | 154 | 165 | 153 | 165 | 4,705,200 |
2018/07/05 | 160 | 160 | 151 | 154 | 4,767,700 |
2018/07/04 | 166 | 167 | 161 | 161 | 2,783,100 |
2018/07/03 | 168 | 170 | 161 | 167 | 4,498,100 |
2018/07/02 | 174 | 174 | 163 | 166 | 8,971,600 |
2018/06/29 | 173 | 181 | 171 | 172 | 8,793,900 |
2018/06/28 | 176 | 177 | 168 | 176 | 5,963,100 |
2018/06/27 | 162 | 174 | 161 | 174 | 7,511,000 |
2018/06/26 | 179 | 181 | 160 | 163 | 15,062,200 |
2018/06/25 | 171 | 184 | 168 | 177 | 25,399,400 |
2018/06/22 | 157 | 184 | 156 | 168 | 39,797,900 |
2018/06/21 | 161 | 166 | 153 | 161 | 19,597,800 |
2018/06/20 | 134 | 174 | 133 | 166 | 67,367,400 |
2018/06/19 | 125 | 134 | 123 | 129 | 6,514,900 |
2018/06/18 | 124 | 127 | 116 | 126 | 7,183,200 |
2018/06/15 | 139 | 145 | 126 | 127 | 15,289,800 |
2018/06/14 | 132 | 138 | 131 | 135 | 3,636,600 |
2018/06/13 | 138 | 138 | 130 | 132 | 6,041,900 |
2018/06/12 | 135 | 141 | 131 | 139 | 5,207,500 |
2018/06/11 | 138 | 141 | 133 | 134 | 7,936,500 |
2018/06/08 | 129 | 135 | 124 | 135 | 7,745,300 |
2018/06/07 | 119 | 126 | 118 | 125 | 3,336,700 |
2018/06/06 | 117 | 124 | 114 | 118 | 4,765,400 |
2018/06/05 | 127 | 127 | 118 | 119 | 5,684,200 |
2018/06/04 | 133 | 133 | 125 | 127 | 2,336,100 |
2018/06/01 | 135 | 138 | 129 | 131 | 3,598,400 |
2018/05/31 | 126 | 139 | 126 | 134 | 8,267,100 |
2018/05/30 | 122 | 129 | 119 | 125 | 4,876,800 |
2018/05/29 | 132 | 134 | 124 | 126 | 7,012,800 |
2018/05/28 | 142 | 144 | 131 | 133 | 6,511,900 |
2018/05/25 | 142 | 144 | 137 | 141 | 3,445,900 |
2018/05/24 | 142 | 145 | 136 | 143 | 6,269,800 |
2018/05/23 | 131 | 143 | 130 | 138 | 7,603,900 |
2018/05/22 | 152 | 153 | 134 | 136 | 13,517,800 |
2018/05/21 | 142 | 149 | 140 | 145 | 9,722,600 |
2018/05/18 | 133 | 140 | 133 | 139 | 8,940,800 |
2018/05/17 | 128 | 136 | 127 | 132 | 8,199,100 |
2018/05/16 | 120 | 134 | 120 | 128 | 19,366,100 |
2018/05/15 | 123 | 126 | 117 | 120 | 7,844,800 |
2018/05/14 | 124 | 125 | 115 | 121 | 10,228,800 |
2018/05/11 | 127 | 130 | 124 | 124 | 10,614,600 |
2018/05/10 | 128 | 130 | 121 | 126 | 14,800,000 |
2018/05/09 | 111 | 125 | 109 | 124 | 18,261,000 |
2018/05/08 | 103 | 112 | 100 | 111 | 6,961,400 |
2018/05/07 | 105 | 106 | 102 | 104 | 3,019,000 |
2018/05/02 | 105 | 108 | 102 | 105 | 11,745,800 |
2018/05/01 | 92 | 102 | 92 | 100 | 7,685,500 |
2018/04/27 | 93 | 94 | 89 | 91 | 4,275,000 |
2018/04/26 | 96 | 96 | 89 | 92 | 13,470,400 |
2018/04/25 | 104 | 118 | 94 | 96 | 41,170,900 |
2018/04/24 | 96 | 101 | 95 | 100 | 9,271,700 |
2018/04/23 | 91 | 99 | 91 | 95 | 9,491,100 |
2018/04/20 | 93 | 95 | 90 | 91 | 7,068,600 |
2018/04/19 | 88 | 91 | 86 | 91 | 6,000,700 |
2018/04/18 | 85 | 87 | 84 | 87 | 3,557,000 |
2018/04/17 | 82 | 85 | 81 | 84 | 7,249,100 |
2018/04/16 | 80 | 82 | 80 | 81 | 3,927,500 |
2018/04/13 | 75 | 80 | 75 | 80 | 3,321,900 |
2018/04/12 | 76 | 77 | 75 | 76 | 1,101,500 |
2018/04/11 | 75 | 76 | 73 | 75 | 1,589,300 |
2018/04/10 | 76 | 76 | 73 | 75 | 2,362,400 |
2018/04/09 | 77 | 77 | 74 | 75 | 2,282,600 |
2018/04/06 | 79 | 79 | 75 | 77 | 5,555,000 |
2018/04/05 | 81 | 81 | 78 | 81 | 3,229,900 |
2018/04/04 | 81 | 83 | 77 | 78 | 5,262,000 |
2018/04/03 | 78 | 81 | 77 | 80 | 2,859,400 |
2018/04/02 | 75 | 79 | 75 | 79 | 4,834,200 |
2018/03/30 | 73 | 75 | 72 | 74 | 4,014,300 |
2018/03/29 | 71 | 71 | 70 | 71 | 556,200 |
2018/03/28 | 68 | 70 | 68 | 69 | 371,700 |
2018/03/27 | 69 | 69 | 67 | 69 | 494,000 |
2018/03/26 | 67 | 69 | 66 | 67 | 1,753,700 |
2018/03/23 | 69 | 69 | 67 | 68 | 2,296,900 |
2018/03/22 | 71 | 73 | 71 | 71 | 473,500 |
2018/03/20 | 72 | 73 | 71 | 71 | 650,900 |
2018/03/19 | 73 | 75 | 71 | 73 | 4,170,400 |
2018/03/16 | 71 | 72 | 70 | 70 | 403,900 |
2018/03/15 | 72 | 73 | 70 | 70 | 2,082,000 |
2018/03/14 | 70 | 73 | 70 | 72 | 1,347,400 |
2018/03/13 | 70 | 72 | 70 | 70 | 599,700 |
2018/03/12 | 70 | 71 | 69 | 71 | 440,400 |
2018/03/09 | 66 | 71 | 65 | 69 | 2,365,900 |
2018/03/08 | 66 | 67 | 65 | 66 | 254,200 |
2018/03/07 | 67 | 67 | 65 | 66 | 766,200 |
2018/03/06 | 67 | 67 | 66 | 67 | 489,500 |
2018/03/05 | 67 | 67 | 65 | 66 | 567,500 |
2018/03/02 | 66 | 67 | 66 | 67 | 452,100 |
2018/03/01 | 68 | 69 | 67 | 67 | 606,300 |
2018/02/28 | 69 | 69 | 68 | 69 | 246,400 |
2018/02/27 | 69 | 70 | 68 | 69 | 485,300 |
2018/02/26 | 68 | 70 | 67 | 69 | 821,900 |
2018/02/23 | 66 | 67 | 66 | 66 | 323,200 |
2018/02/22 | 67 | 67 | 65 | 66 | 641,000 |
2018/02/21 | 67 | 68 | 66 | 67 | 1,020,200 |
2018/02/20 | 67 | 68 | 66 | 66 | 416,100 |
2018/02/19 | 67 | 68 | 66 | 67 | 765,900 |
2018/02/16 | 66 | 67 | 66 | 67 | 504,600 |
2018/02/15 | 66 | 67 | 65 | 66 | 1,019,100 |
2018/02/14 | 66 | 67 | 64 | 65 | 1,117,100 |
2018/02/13 | 68 | 69 | 65 | 66 | 1,309,600 |
2018/02/09 | 65 | 68 | 65 | 66 | 1,722,400 |
2018/02/08 | 69 | 70 | 68 | 69 | 996,200 |
2018/02/07 | 70 | 71 | 68 | 68 | 1,251,800 |
2018/02/06 | 70 | 70 | 64 | 68 | 4,070,600 |
2018/02/05 | 71 | 72 | 70 | 72 | 1,155,200 |
2018/02/02 | 72 | 73 | 71 | 73 | 703,700 |
2018/02/01 | 73 | 73 | 72 | 73 | 247,900 |
2018/01/31 | 72 | 73 | 71 | 72 | 423,000 |
2018/01/30 | 73 | 74 | 71 | 73 | 1,772,200 |
2018/01/29 | 74 | 75 | 73 | 73 | 483,600 |
2018/01/26 | 73 | 75 | 73 | 74 | 380,100 |
2018/01/25 | 73 | 75 | 73 | 73 | 512,200 |
2018/01/24 | 74 | 75 | 73 | 73 | 371,800 |
2018/01/23 | 73 | 75 | 73 | 73 | 609,600 |
2018/01/22 | 74 | 75 | 73 | 73 | 934,900 |
2018/01/19 | 75 | 75 | 74 | 75 | 473,000 |
2018/01/18 | 75 | 76 | 74 | 74 | 822,200 |
2018/01/17 | 76 | 76 | 73 | 75 | 1,759,000 |
2018/01/16 | 74 | 76 | 74 | 76 | 1,970,800 |
2018/01/15 | 73 | 75 | 73 | 74 | 858,600 |
2018/01/12 | 74 | 74 | 73 | 73 | 540,800 |
2018/01/11 | 74 | 75 | 73 | 74 | 1,210,900 |
2018/01/10 | 73 | 74 | 72 | 74 | 553,800 |
2018/01/09 | 73 | 74 | 72 | 73 | 976,600 |
2018/01/05 | 72 | 74 | 72 | 73 | 1,156,000 |
2018/01/04 | 71 | 72 | 70 | 72 | 807,500 |