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(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

このページの先頭へ