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 |
---|---|---|---|---|---|
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 |
2019/07/01 | 41 | 41 | 40 | 40 | 3,546,500 |
2019/06/28 | 42 | 42 | 39 | 40 | 8,828,800 |
2019/06/27 | 41 | 43 | 40 | 41 | 9,073,100 |
2019/06/26 | 40 | 40 | 39 | 39 | 4,412,200 |
2019/06/25 | 40 | 42 | 39 | 39 | 9,681,400 |
2019/06/24 | 38 | 40 | 38 | 38 | 8,240,200 |
2019/06/21 | 44 | 45 | 39 | 40 | 15,729,800 |
2019/06/20 | 45 | 45 | 42 | 43 | 11,382,000 |
2019/06/19 | 49 | 50 | 44 | 46 | 27,448,100 |
2019/06/18 | 57 | 58 | 56 | 57 | 2,344,800 |
2019/06/17 | 58 | 60 | 57 | 58 | 3,663,100 |
2019/06/14 | 57 | 60 | 57 | 58 | 6,495,600 |
2019/06/13 | 56 | 58 | 55 | 56 | 2,769,800 |
2019/06/12 | 56 | 58 | 56 | 56 | 3,113,100 |
2019/06/11 | 56 | 58 | 54 | 58 | 4,362,100 |
2019/06/10 | 56 | 56 | 54 | 55 | 1,839,300 |
2019/06/07 | 56 | 57 | 54 | 55 | 1,784,000 |
2019/06/06 | 54 | 58 | 54 | 55 | 2,103,000 |
2019/06/05 | 54 | 55 | 52 | 54 | 3,176,600 |
2019/06/04 | 54 | 54 | 52 | 53 | 3,840,100 |
2019/06/03 | 56 | 56 | 54 | 54 | 1,614,900 |
2019/05/31 | 59 | 59 | 56 | 57 | 1,901,400 |
2019/05/30 | 60 | 60 | 57 | 59 | 1,077,200 |
2019/05/29 | 61 | 61 | 57 | 60 | 2,700,000 |
2019/05/28 | 61 | 62 | 60 | 60 | 1,723,200 |
2019/05/27 | 64 | 65 | 60 | 61 | 2,761,900 |
2019/05/24 | 62 | 65 | 60 | 62 | 3,565,000 |
2019/05/23 | 63 | 64 | 60 | 62 | 2,450,500 |
2019/05/22 | 58 | 63 | 58 | 63 | 4,314,800 |
2019/05/21 | 55 | 58 | 54 | 58 | 1,884,600 |
2019/05/20 | 56 | 57 | 53 | 55 | 2,955,200 |
2019/05/17 | 53 | 57 | 53 | 55 | 2,667,900 |
2019/05/16 | 53 | 55 | 52 | 53 | 2,683,800 |
2019/05/15 | 56 | 57 | 54 | 55 | 2,204,500 |
2019/05/14 | 54 | 57 | 53 | 56 | 3,237,000 |
2019/05/13 | 61 | 62 | 57 | 58 | 3,031,200 |
2019/05/10 | 61 | 62 | 60 | 62 | 1,879,500 |
2019/05/09 | 64 | 65 | 61 | 61 | 2,743,700 |
2019/05/08 | 66 | 66 | 64 | 64 | 1,256,300 |
2019/05/07 | 65 | 67 | 64 | 65 | 933,000 |
2019/04/26 | 66 | 67 | 65 | 65 | 1,328,000 |
2019/04/25 | 65 | 67 | 64 | 65 | 1,320,300 |
2019/04/24 | 66 | 66 | 63 | 65 | 3,241,300 |
2019/04/23 | 67 | 68 | 66 | 66 | 1,260,000 |
2019/04/22 | 69 | 70 | 67 | 67 | 1,771,200 |
2019/04/19 | 70 | 71 | 68 | 69 | 3,043,200 |
2019/04/18 | 69 | 73 | 69 | 69 | 5,230,100 |
2019/04/17 | 69 | 69 | 68 | 69 | 1,238,300 |
2019/04/16 | 70 | 70 | 69 | 69 | 1,419,600 |
2019/04/15 | 70 | 71 | 69 | 70 | 1,453,300 |
2019/04/12 | 71 | 72 | 70 | 70 | 933,500 |
2019/04/11 | 72 | 72 | 71 | 72 | 741,200 |
2019/04/10 | 71 | 72 | 70 | 72 | 1,024,200 |
2019/04/09 | 72 | 73 | 70 | 71 | 1,470,400 |
2019/04/08 | 70 | 73 | 70 | 72 | 2,507,600 |
2019/04/05 | 70 | 70 | 69 | 70 | 1,634,400 |
2019/04/04 | 71 | 72 | 70 | 70 | 2,599,200 |
2019/04/03 | 74 | 74 | 72 | 72 | 1,883,700 |
2019/04/02 | 74 | 75 | 74 | 74 | 414,400 |
2019/04/01 | 77 | 77 | 74 | 74 | 1,404,900 |
2019/03/29 | 77 | 77 | 75 | 76 | 831,900 |
2019/03/28 | 75 | 77 | 75 | 77 | 1,176,400 |
2019/03/27 | 75 | 77 | 74 | 75 | 1,761,300 |
2019/03/26 | 75 | 76 | 74 | 74 | 2,277,700 |
2019/03/25 | 76 | 77 | 75 | 76 | 2,242,600 |
2019/03/22 | 79 | 80 | 78 | 79 | 1,851,300 |
2019/03/20 | 81 | 82 | 78 | 78 | 2,346,500 |
2019/03/19 | 80 | 82 | 79 | 82 | 2,642,900 |
2019/03/18 | 79 | 80 | 77 | 79 | 2,416,500 |
2019/03/15 | 79 | 81 | 78 | 79 | 2,737,800 |
2019/03/14 | 83 | 84 | 79 | 79 | 5,682,700 |
2019/03/13 | 81 | 84 | 81 | 82 | 2,214,000 |
2019/03/12 | 83 | 83 | 80 | 81 | 2,101,200 |
2019/03/11 | 82 | 83 | 80 | 82 | 2,515,500 |
2019/03/08 | 86 | 86 | 81 | 83 | 4,078,000 |
2019/03/07 | 88 | 88 | 86 | 87 | 1,396,800 |
2019/03/06 | 87 | 88 | 85 | 88 | 1,500,500 |
2019/03/05 | 84 | 88 | 84 | 87 | 2,019,000 |
2019/03/04 | 88 | 88 | 84 | 85 | 3,306,800 |
2019/03/01 | 90 | 92 | 87 | 88 | 5,207,600 |
2019/02/28 | 85 | 93 | 84 | 93 | 9,335,600 |
2019/02/27 | 83 | 86 | 83 | 85 | 1,965,900 |
2019/02/26 | 84 | 87 | 82 | 83 | 2,727,300 |
2019/02/25 | 82 | 84 | 82 | 83 | 822,300 |
2019/02/22 | 81 | 83 | 81 | 82 | 759,900 |
2019/02/21 | 83 | 83 | 82 | 83 | 379,300 |
2019/02/20 | 81 | 84 | 81 | 84 | 1,435,400 |
2019/02/19 | 82 | 82 | 80 | 81 | 1,473,300 |
2019/02/18 | 83 | 85 | 82 | 82 | 1,843,000 |
2019/02/15 | 86 | 86 | 83 | 83 | 1,705,900 |
2019/02/14 | 86 | 87 | 85 | 86 | 1,390,900 |
2019/02/13 | 87 | 88 | 86 | 86 | 781,700 |
2019/02/12 | 86 | 88 | 86 | 88 | 680,500 |
2019/02/08 | 87 | 88 | 86 | 86 | 975,300 |
2019/02/07 | 89 | 90 | 87 | 87 | 1,716,300 |
2019/02/06 | 89 | 90 | 88 | 88 | 966,600 |
2019/02/05 | 91 | 91 | 89 | 89 | 719,400 |
2019/02/04 | 87 | 91 | 87 | 91 | 2,222,400 |
2019/02/01 | 88 | 88 | 86 | 87 | 1,100,600 |
2019/01/31 | 89 | 89 | 87 | 87 | 1,024,900 |
2019/01/30 | 89 | 90 | 88 | 88 | 1,598,500 |
2019/01/29 | 90 | 91 | 89 | 90 | 1,244,000 |
2019/01/28 | 93 | 93 | 90 | 92 | 1,622,100 |
2019/01/25 | 88 | 93 | 88 | 92 | 1,823,100 |
2019/01/24 | 87 | 89 | 85 | 88 | 2,712,200 |
2019/01/23 | 88 | 90 | 87 | 87 | 1,951,000 |
2019/01/22 | 90 | 90 | 88 | 89 | 1,407,300 |
2019/01/21 | 92 | 93 | 90 | 90 | 2,317,700 |
2019/01/18 | 93 | 94 | 92 | 92 | 742,200 |
2019/01/17 | 94 | 94 | 92 | 93 | 1,694,200 |
2019/01/16 | 94 | 95 | 92 | 94 | 1,054,400 |
2019/01/15 | 92 | 94 | 91 | 94 | 1,187,800 |
2019/01/11 | 93 | 95 | 92 | 92 | 1,413,800 |
2019/01/10 | 92 | 95 | 92 | 92 | 883,400 |
2019/01/09 | 97 | 97 | 92 | 92 | 1,731,400 |
2019/01/08 | 95 | 97 | 94 | 97 | 1,210,300 |
2019/01/07 | 93 | 95 | 93 | 94 | 831,000 |
2019/01/04 | 90 | 91 | 88 | 91 | 1,499,100 |