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
2020/12/30 404 420 401 417 418,300
2020/12/29 386 412 386 408 408,200
2020/12/28 404 405 380 386 621,900
2020/12/25 398 409 389 400 434,400
2020/12/24 402 409 396 405 387,200
2020/12/23 394 404 391 402 590,100
2020/12/22 425 425 380 390 862,000
2020/12/21 422 428 406 417 731,000
2020/12/18 460 469 428 430 928,100
2020/12/17 460 478 443 452 1,308,400
2020/12/16 426 494 421 477 3,417,800
2020/12/15 429 452 398 419 4,532,700
2020/12/14 362 378 358 374 285,200
2020/12/11 362 372 361 362 212,300
2020/12/10 370 373 354 362 416,100
2020/12/09 380 384 368 375 316,600
2020/12/08 370 386 364 381 500,800
2020/12/07 359 372 354 368 511,500
2020/12/04 360 370 348 352 380,500
2020/12/03 366 366 352 362 318,800
2020/12/02 377 379 360 362 407,700
2020/12/01 379 382 373 373 197,400
2020/11/30 380 391 376 381 296,300
2020/11/27 354 388 354 388 531,200
2020/11/26 363 368 350 356 506,500
2020/11/25 387 393 362 369 536,000
2020/11/24 391 395 380 386 345,000
2020/11/20 383 388 380 385 240,300
2020/11/19 398 399 383 390 408,600
2020/11/18 386 419 378 398 1,316,900
2020/11/17 365 389 359 380 969,100
2020/11/16 350 361 345 358 264,100
2020/11/13 351 355 340 351 333,300
2020/11/12 350 358 343 358 340,900
2020/11/11 335 358 333 354 636,800
2020/11/10 338 345 328 334 294,900
2020/11/09 329 347 327 341 481,400
2020/11/06 326 330 322 323 191,900
2020/11/05 330 333 321 328 233,900
2020/11/04 325 327 315 327 260,200
2020/11/02 321 323 311 317 227,600
2020/10/30 334 341 316 317 602,600
2020/10/29 338 345 324 334 535,800
2020/10/28 343 364 333 358 736,600
2020/10/27 346 373 337 339 2,508,500
2020/10/26 317 321 315 318 119,400
2020/10/23 324 324 311 318 257,500
2020/10/22 335 335 318 320 276,600
2020/10/21 336 351 334 335 383,400
2020/10/20 339 350 337 340 430,800
2020/10/19 328 336 322 336 185,100
2020/10/16 337 341 320 325 276,700
2020/10/15 338 345 331 331 213,400
2020/10/14 332 335 327 331 126,800
2020/10/13 335 345 335 335 356,800
2020/10/12 319 332 319 327 307,500
2020/10/09 319 321 314 319 136,500
2020/10/08 316 326 316 319 254,100
2020/10/07 313 317 312 313 125,100
2020/10/06 312 317 310 317 149,300
2020/10/05 309 318 307 310 197,900
2020/10/02 324 324 306 306 687,800
2020/09/30 357 359 328 329 813,900
2020/09/29 315 378 314 359 1,738,100
2020/09/28 315 316 310 315 115,800
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

このページの先頭へ