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
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

このページの先頭へ