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 |