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 |
---|---|---|---|---|---|
2021/12/30 | 213 | 213 | 209 | 210 | 84,600 |
2021/12/29 | 206 | 213 | 205 | 213 | 133,700 |
2021/12/28 | 200 | 210 | 197 | 208 | 553,400 |
2021/12/27 | 205 | 207 | 199 | 203 | 350,600 |
2021/12/24 | 214 | 217 | 208 | 209 | 204,700 |
2021/12/23 | 215 | 220 | 213 | 215 | 139,200 |
2021/12/22 | 211 | 221 | 211 | 217 | 299,900 |
2021/12/21 | 213 | 213 | 207 | 210 | 148,300 |
2021/12/20 | 215 | 220 | 208 | 211 | 267,800 |
2021/12/17 | 220 | 221 | 215 | 217 | 211,400 |
2021/12/16 | 237 | 237 | 221 | 223 | 332,400 |
2021/12/15 | 240 | 244 | 234 | 236 | 154,200 |
2021/12/14 | 250 | 250 | 240 | 244 | 175,400 |
2021/12/13 | 248 | 252 | 246 | 248 | 107,500 |
2021/12/10 | 248 | 254 | 244 | 245 | 83,700 |
2021/12/09 | 253 | 253 | 247 | 251 | 57,000 |
2021/12/08 | 246 | 256 | 246 | 253 | 106,600 |
2021/12/07 | 240 | 248 | 240 | 246 | 105,100 |
2021/12/06 | 244 | 244 | 238 | 239 | 80,800 |
2021/12/03 | 237 | 245 | 237 | 244 | 109,400 |
2021/12/02 | 234 | 241 | 234 | 236 | 135,700 |
2021/12/01 | 238 | 245 | 233 | 241 | 163,900 |
2021/11/30 | 249 | 254 | 239 | 242 | 145,300 |
2021/11/29 | 250 | 256 | 246 | 250 | 148,400 |
2021/11/26 | 265 | 265 | 253 | 258 | 139,400 |
2021/11/25 | 268 | 268 | 262 | 266 | 79,600 |
2021/11/24 | 270 | 272 | 266 | 270 | 44,800 |
2021/11/22 | 260 | 273 | 257 | 270 | 171,200 |
2021/11/19 | 264 | 266 | 259 | 261 | 146,600 |
2021/11/18 | 267 | 269 | 263 | 267 | 118,800 |
2021/11/17 | 276 | 277 | 269 | 271 | 214,800 |
2021/11/16 | 278 | 278 | 275 | 276 | 85,600 |
2021/11/15 | 281 | 281 | 276 | 279 | 127,500 |
2021/11/12 | 280 | 282 | 280 | 281 | 75,000 |
2021/11/11 | 282 | 284 | 281 | 281 | 48,700 |
2021/11/10 | 283 | 286 | 280 | 284 | 88,700 |
2021/11/09 | 286 | 288 | 283 | 283 | 61,300 |
2021/11/08 | 285 | 288 | 284 | 287 | 56,000 |
2021/11/05 | 290 | 291 | 281 | 289 | 215,200 |
2021/11/04 | 294 | 295 | 290 | 292 | 65,400 |
2021/11/02 | 294 | 296 | 294 | 295 | 28,200 |
2021/11/01 | 294 | 297 | 292 | 295 | 54,600 |
2021/10/29 | 294 | 295 | 289 | 294 | 73,600 |
2021/10/28 | 300 | 302 | 293 | 293 | 188,400 |
2021/10/27 | 309 | 311 | 306 | 307 | 102,400 |
2021/10/26 | 307 | 313 | 307 | 312 | 106,600 |
2021/10/25 | 316 | 316 | 308 | 308 | 106,500 |
2021/10/22 | 310 | 315 | 309 | 313 | 84,200 |
2021/10/21 | 318 | 318 | 311 | 312 | 68,100 |
2021/10/20 | 319 | 325 | 317 | 318 | 83,300 |
2021/10/19 | 317 | 319 | 316 | 318 | 25,900 |
2021/10/18 | 318 | 322 | 310 | 317 | 157,700 |
2021/10/15 | 318 | 324 | 314 | 324 | 146,700 |
2021/10/14 | 313 | 317 | 309 | 315 | 103,500 |
2021/10/13 | 307 | 314 | 307 | 308 | 77,300 |
2021/10/12 | 318 | 319 | 306 | 307 | 144,200 |
2021/10/11 | 298 | 326 | 297 | 322 | 508,500 |
2021/10/08 | 293 | 298 | 293 | 295 | 104,200 |
2021/10/07 | 290 | 295 | 290 | 292 | 74,100 |
2021/10/06 | 296 | 300 | 288 | 290 | 86,000 |
2021/10/05 | 293 | 295 | 286 | 292 | 116,900 |
2021/10/04 | 300 | 301 | 292 | 293 | 115,500 |
2021/10/01 | 302 | 303 | 297 | 299 | 73,100 |
2021/09/30 | 301 | 305 | 300 | 301 | 107,100 |
2021/09/29 | 300 | 302 | 295 | 299 | 108,400 |
2021/09/28 | 302 | 303 | 297 | 300 | 85,600 |
2021/09/27 | 300 | 307 | 300 | 302 | 110,000 |
2021/09/24 | 300 | 306 | 300 | 301 | 147,600 |
2021/09/22 | 298 | 301 | 291 | 294 | 109,500 |
2021/09/21 | 284 | 299 | 284 | 296 | 196,100 |
2021/09/17 | 288 | 301 | 288 | 300 | 153,700 |
2021/09/16 | 300 | 300 | 283 | 288 | 308,800 |
2021/09/15 | 299 | 305 | 295 | 295 | 596,100 |
2021/09/14 | 325 | 326 | 318 | 319 | 166,800 |
2021/09/13 | 318 | 323 | 315 | 323 | 119,300 |
2021/09/10 | 312 | 322 | 310 | 320 | 237,700 |
2021/09/09 | 315 | 315 | 309 | 311 | 100,100 |
2021/09/08 | 316 | 318 | 312 | 316 | 122,000 |
2021/09/07 | 317 | 321 | 314 | 318 | 94,500 |
2021/09/06 | 319 | 319 | 315 | 315 | 54,600 |
2021/09/03 | 311 | 318 | 311 | 318 | 42,800 |
2021/09/02 | 320 | 320 | 310 | 313 | 60,000 |
2021/09/01 | 315 | 321 | 313 | 320 | 120,200 |
2021/08/31 | 312 | 317 | 310 | 316 | 72,900 |
2021/08/30 | 309 | 318 | 303 | 315 | 172,000 |
2021/08/27 | 306 | 308 | 303 | 308 | 52,500 |
2021/08/26 | 295 | 308 | 295 | 308 | 140,300 |
2021/08/25 | 298 | 300 | 292 | 295 | 55,000 |
2021/08/24 | 292 | 300 | 291 | 298 | 114,700 |
2021/08/23 | 285 | 290 | 284 | 288 | 88,400 |
2021/08/20 | 284 | 288 | 277 | 280 | 114,100 |
2021/08/19 | 287 | 293 | 283 | 284 | 110,300 |
2021/08/18 | 277 | 295 | 277 | 295 | 179,300 |
2021/08/17 | 297 | 300 | 284 | 285 | 204,600 |
2021/08/16 | 303 | 306 | 292 | 295 | 298,800 |
2021/08/13 | 310 | 310 | 303 | 307 | 95,700 |
2021/08/12 | 311 | 313 | 307 | 309 | 82,300 |
2021/08/11 | 305 | 313 | 304 | 311 | 112,500 |
2021/08/10 | 302 | 305 | 302 | 303 | 105,900 |
2021/08/06 | 302 | 305 | 300 | 305 | 77,500 |
2021/08/05 | 312 | 314 | 298 | 300 | 338,000 |
2021/08/04 | 315 | 316 | 312 | 312 | 118,900 |
2021/08/03 | 318 | 323 | 315 | 317 | 74,700 |
2021/08/02 | 318 | 320 | 315 | 319 | 79,200 |
2021/07/30 | 321 | 324 | 315 | 317 | 108,000 |
2021/07/29 | 326 | 326 | 319 | 320 | 66,000 |
2021/07/28 | 333 | 333 | 321 | 322 | 90,900 |
2021/07/27 | 329 | 349 | 324 | 331 | 299,800 |
2021/07/26 | 324 | 326 | 321 | 326 | 92,600 |
2021/07/21 | 320 | 327 | 317 | 320 | 202,400 |
2021/07/20 | 319 | 324 | 318 | 319 | 121,900 |
2021/07/19 | 331 | 331 | 323 | 323 | 124,100 |
2021/07/16 | 335 | 335 | 329 | 332 | 175,700 |
2021/07/15 | 345 | 354 | 335 | 339 | 471,300 |
2021/07/14 | 348 | 348 | 337 | 337 | 210,100 |
2021/07/13 | 338 | 351 | 338 | 349 | 312,500 |
2021/07/12 | 325 | 335 | 323 | 334 | 282,300 |
2021/07/09 | 317 | 322 | 309 | 320 | 246,300 |
2021/07/08 | 335 | 335 | 320 | 320 | 267,100 |
2021/07/07 | 341 | 342 | 333 | 335 | 141,300 |
2021/07/06 | 347 | 347 | 340 | 343 | 92,900 |
2021/07/05 | 350 | 351 | 344 | 344 | 94,600 |
2021/07/02 | 347 | 350 | 346 | 349 | 60,200 |
2021/07/01 | 346 | 360 | 346 | 346 | 189,900 |
2021/06/30 | 355 | 355 | 345 | 349 | 129,400 |
2021/06/29 | 362 | 362 | 352 | 352 | 72,400 |
2021/06/28 | 355 | 364 | 355 | 360 | 86,700 |
2021/06/25 | 362 | 362 | 350 | 353 | 78,100 |
2021/06/24 | 360 | 364 | 356 | 357 | 76,100 |
2021/06/23 | 350 | 367 | 346 | 363 | 260,800 |
2021/06/22 | 356 | 364 | 347 | 350 | 347,400 |
2021/06/21 | 347 | 352 | 343 | 350 | 123,300 |
2021/06/18 | 369 | 370 | 354 | 355 | 139,200 |
2021/06/17 | 367 | 369 | 365 | 366 | 66,800 |
2021/06/16 | 370 | 375 | 368 | 371 | 57,800 |
2021/06/15 | 371 | 376 | 362 | 373 | 156,100 |
2021/06/14 | 379 | 382 | 371 | 373 | 237,000 |
2021/06/11 | 378 | 382 | 371 | 378 | 235,100 |
2021/06/10 | 380 | 380 | 375 | 378 | 82,400 |
2021/06/09 | 374 | 385 | 373 | 379 | 119,700 |
2021/06/08 | 374 | 379 | 372 | 373 | 90,600 |
2021/06/07 | 372 | 373 | 368 | 372 | 98,300 |
2021/06/04 | 375 | 377 | 371 | 372 | 85,400 |
2021/06/03 | 369 | 376 | 369 | 375 | 111,900 |
2021/06/02 | 366 | 372 | 366 | 369 | 81,800 |
2021/06/01 | 368 | 372 | 364 | 365 | 131,300 |
2021/05/31 | 369 | 370 | 359 | 364 | 163,500 |
2021/05/28 | 371 | 375 | 369 | 369 | 95,500 |
2021/05/27 | 370 | 376 | 368 | 370 | 107,100 |
2021/05/26 | 367 | 371 | 361 | 369 | 75,500 |
2021/05/25 | 364 | 371 | 360 | 367 | 169,500 |
2021/05/24 | 363 | 363 | 355 | 358 | 117,100 |
2021/05/21 | 365 | 368 | 361 | 363 | 110,600 |
2021/05/20 | 355 | 366 | 355 | 364 | 150,000 |
2021/05/19 | 354 | 358 | 351 | 354 | 120,100 |
2021/05/18 | 341 | 361 | 341 | 358 | 177,500 |
2021/05/17 | 356 | 363 | 337 | 345 | 258,800 |
2021/05/14 | 348 | 357 | 343 | 352 | 279,400 |
2021/05/13 | 344 | 356 | 337 | 343 | 533,400 |
2021/05/12 | 374 | 375 | 349 | 357 | 707,300 |
2021/05/11 | 378 | 383 | 372 | 374 | 283,400 |
2021/05/10 | 394 | 394 | 378 | 383 | 356,100 |
2021/05/07 | 394 | 395 | 385 | 387 | 230,900 |
2021/05/06 | 395 | 398 | 390 | 391 | 172,900 |
2021/04/30 | 399 | 400 | 389 | 392 | 331,000 |
2021/04/28 | 403 | 405 | 396 | 399 | 279,500 |
2021/04/27 | 414 | 419 | 404 | 418 | 367,100 |
2021/04/26 | 425 | 425 | 409 | 412 | 284,700 |
2021/04/23 | 422 | 435 | 420 | 425 | 147,400 |
2021/04/22 | 434 | 437 | 425 | 429 | 168,300 |
2021/04/21 | 435 | 441 | 429 | 430 | 230,600 |
2021/04/20 | 442 | 449 | 440 | 440 | 228,300 |
2021/04/19 | 468 | 468 | 452 | 452 | 155,700 |
2021/04/16 | 452 | 472 | 452 | 468 | 447,500 |
2021/04/15 | 437 | 451 | 436 | 450 | 311,100 |
2021/04/14 | 438 | 440 | 432 | 437 | 235,600 |
2021/04/13 | 438 | 447 | 438 | 446 | 142,700 |
2021/04/12 | 451 | 451 | 439 | 439 | 218,200 |
2021/04/09 | 459 | 461 | 447 | 452 | 287,100 |
2021/04/08 | 465 | 465 | 452 | 458 | 207,500 |
2021/04/07 | 470 | 472 | 463 | 463 | 124,600 |
2021/04/06 | 480 | 480 | 462 | 467 | 295,700 |
2021/04/05 | 478 | 490 | 474 | 478 | 386,300 |
2021/04/02 | 465 | 475 | 465 | 472 | 315,100 |
2021/04/01 | 468 | 469 | 460 | 460 | 157,700 |
2021/03/31 | 462 | 470 | 456 | 466 | 276,100 |
2021/03/30 | 453 | 468 | 452 | 464 | 414,200 |
2021/03/29 | 468 | 469 | 446 | 450 | 454,500 |
2021/03/26 | 459 | 463 | 450 | 463 | 337,900 |
2021/03/25 | 440 | 456 | 439 | 455 | 314,200 |
2021/03/24 | 450 | 450 | 429 | 436 | 712,600 |
2021/03/23 | 456 | 465 | 455 | 455 | 339,700 |
2021/03/22 | 475 | 475 | 457 | 463 | 581,900 |
2021/03/19 | 478 | 483 | 465 | 474 | 691,700 |
2021/03/18 | 523 | 534 | 478 | 480 | 2,197,100 |
2021/03/17 | 500 | 516 | 485 | 513 | 765,100 |
2021/03/16 | 491 | 498 | 467 | 496 | 758,100 |
2021/03/15 | 515 | 522 | 478 | 486 | 841,300 |
2021/03/12 | 489 | 517 | 485 | 510 | 407,000 |
2021/03/11 | 485 | 492 | 475 | 489 | 219,600 |
2021/03/10 | 482 | 492 | 474 | 484 | 383,900 |
2021/03/09 | 497 | 497 | 480 | 487 | 223,400 |
2021/03/08 | 500 | 509 | 490 | 495 | 312,500 |
2021/03/05 | 503 | 503 | 473 | 492 | 640,100 |
2021/03/04 | 514 | 522 | 494 | 511 | 536,700 |
2021/03/03 | 487 | 524 | 487 | 519 | 591,500 |
2021/03/02 | 500 | 536 | 478 | 487 | 994,400 |
2021/03/01 | 475 | 509 | 462 | 500 | 942,800 |
2021/02/26 | 449 | 486 | 444 | 463 | 935,800 |
2021/02/25 | 438 | 463 | 432 | 457 | 681,800 |
2021/02/24 | 445 | 445 | 425 | 428 | 245,200 |
2021/02/22 | 436 | 448 | 434 | 439 | 203,500 |
2021/02/19 | 445 | 447 | 427 | 431 | 292,900 |
2021/02/18 | 460 | 465 | 443 | 449 | 351,300 |
2021/02/17 | 433 | 459 | 433 | 455 | 531,800 |
2021/02/16 | 424 | 442 | 424 | 436 | 511,700 |
2021/02/15 | 429 | 438 | 422 | 426 | 253,400 |
2021/02/12 | 424 | 431 | 419 | 424 | 220,900 |
2021/02/10 | 418 | 430 | 415 | 430 | 275,500 |
2021/02/09 | 425 | 434 | 415 | 418 | 333,700 |
2021/02/08 | 429 | 432 | 414 | 417 | 426,600 |
2021/02/05 | 427 | 433 | 424 | 429 | 183,300 |
2021/02/04 | 434 | 436 | 420 | 428 | 269,200 |
2021/02/03 | 443 | 443 | 429 | 433 | 220,100 |
2021/02/02 | 435 | 441 | 429 | 438 | 210,700 |
2021/02/01 | 412 | 443 | 411 | 441 | 540,500 |
2021/01/29 | 440 | 455 | 415 | 420 | 707,000 |
2021/01/28 | 444 | 449 | 432 | 432 | 878,600 |
2021/01/27 | 443 | 483 | 442 | 466 | 1,138,900 |
2021/01/26 | 456 | 456 | 432 | 436 | 459,200 |
2021/01/25 | 470 | 475 | 445 | 456 | 638,700 |
2021/01/22 | 445 | 463 | 441 | 460 | 495,500 |
2021/01/21 | 437 | 451 | 433 | 443 | 334,800 |
2021/01/20 | 429 | 431 | 421 | 430 | 191,300 |
2021/01/19 | 425 | 432 | 416 | 425 | 259,900 |
2021/01/18 | 439 | 440 | 416 | 421 | 325,500 |
2021/01/15 | 425 | 444 | 425 | 438 | 325,300 |
2021/01/14 | 445 | 456 | 422 | 425 | 564,800 |
2021/01/13 | 459 | 463 | 436 | 450 | 461,400 |
2021/01/12 | 446 | 466 | 443 | 463 | 686,200 |
2021/01/08 | 440 | 454 | 434 | 446 | 534,900 |
2021/01/07 | 417 | 445 | 417 | 440 | 616,800 |
2021/01/06 | 409 | 433 | 405 | 415 | 566,800 |
2021/01/05 | 404 | 416 | 402 | 405 | 321,800 |
2021/01/04 | 420 | 426 | 399 | 414 | 607,200 |