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
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

このページの先頭へ