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 |
---|---|---|---|---|---|
2022/12/30 | 206 | 208 | 198 | 199 | 651,200 |
2022/12/29 | 210 | 215 | 205 | 205 | 488,000 |
2022/12/28 | 217 | 230 | 211 | 212 | 811,300 |
2022/12/27 | 210 | 225 | 209 | 219 | 868,300 |
2022/12/26 | 214 | 221 | 203 | 206 | 525,400 |
2022/12/23 | 220 | 230 | 208 | 210 | 906,100 |
2022/12/22 | 205 | 228 | 204 | 224 | 1,523,400 |
2022/12/21 | 203 | 207 | 196 | 203 | 472,200 |
2022/12/20 | 221 | 229 | 204 | 207 | 1,178,400 |
2022/12/19 | 206 | 243 | 206 | 223 | 4,288,200 |
2022/12/16 | 191 | 220 | 191 | 211 | 4,033,400 |
2022/12/15 | 183 | 186 | 180 | 186 | 252,800 |
2022/12/14 | 185 | 186 | 180 | 182 | 205,300 |
2022/12/13 | 187 | 190 | 184 | 185 | 152,500 |
2022/12/12 | 189 | 192 | 184 | 187 | 311,200 |
2022/12/09 | 183 | 197 | 182 | 191 | 719,200 |
2022/12/08 | 172 | 183 | 171 | 180 | 331,200 |
2022/12/07 | 171 | 175 | 167 | 172 | 242,300 |
2022/12/06 | 169 | 174 | 163 | 174 | 396,000 |
2022/12/05 | 172 | 172 | 168 | 169 | 204,600 |
2022/12/02 | 178 | 178 | 171 | 171 | 260,900 |
2022/12/01 | 181 | 182 | 176 | 176 | 249,200 |
2022/11/30 | 180 | 183 | 176 | 183 | 276,200 |
2022/11/29 | 184 | 184 | 179 | 182 | 255,600 |
2022/11/28 | 188 | 188 | 183 | 183 | 186,800 |
2022/11/25 | 189 | 191 | 188 | 188 | 75,000 |
2022/11/24 | 189 | 190 | 187 | 190 | 81,800 |
2022/11/22 | 191 | 193 | 187 | 188 | 120,400 |
2022/11/21 | 189 | 193 | 188 | 191 | 122,200 |
2022/11/18 | 192 | 192 | 186 | 188 | 77,800 |
2022/11/17 | 184 | 193 | 181 | 189 | 281,600 |
2022/11/16 | 185 | 185 | 178 | 181 | 235,700 |
2022/11/15 | 187 | 188 | 184 | 185 | 115,600 |
2022/11/14 | 188 | 191 | 186 | 188 | 202,600 |
2022/11/11 | 193 | 193 | 187 | 188 | 124,800 |
2022/11/10 | 192 | 193 | 188 | 191 | 76,200 |
2022/11/09 | 190 | 193 | 188 | 193 | 122,600 |
2022/11/08 | 193 | 196 | 190 | 190 | 128,900 |
2022/11/07 | 192 | 194 | 184 | 194 | 210,900 |
2022/11/04 | 184 | 191 | 183 | 188 | 196,400 |
2022/11/02 | 186 | 189 | 184 | 187 | 270,900 |
2022/11/01 | 191 | 195 | 183 | 186 | 425,600 |
2022/10/31 | 200 | 200 | 184 | 191 | 545,500 |
2022/10/28 | 209 | 211 | 195 | 202 | 549,200 |
2022/10/27 | 210 | 219 | 208 | 211 | 298,500 |
2022/10/26 | 208 | 212 | 206 | 208 | 280,300 |
2022/10/25 | 214 | 215 | 207 | 209 | 250,500 |
2022/10/24 | 224 | 225 | 211 | 215 | 385,900 |
2022/10/21 | 227 | 229 | 223 | 223 | 148,000 |
2022/10/20 | 222 | 234 | 222 | 229 | 231,600 |
2022/10/19 | 222 | 226 | 222 | 224 | 74,000 |
2022/10/18 | 229 | 230 | 222 | 222 | 227,700 |
2022/10/17 | 226 | 238 | 225 | 230 | 228,000 |
2022/10/14 | 229 | 233 | 223 | 227 | 302,600 |
2022/10/13 | 233 | 238 | 224 | 226 | 367,000 |
2022/10/12 | 223 | 240 | 216 | 232 | 682,400 |
2022/10/11 | 217 | 222 | 211 | 221 | 298,500 |
2022/10/07 | 213 | 220 | 213 | 219 | 250,300 |
2022/10/06 | 213 | 218 | 212 | 216 | 240,700 |
2022/10/05 | 204 | 213 | 203 | 213 | 314,600 |
2022/10/04 | 208 | 208 | 199 | 200 | 219,100 |
2022/10/03 | 202 | 206 | 198 | 202 | 251,100 |
2022/09/30 | 204 | 207 | 198 | 203 | 352,200 |
2022/09/29 | 215 | 221 | 207 | 207 | 526,700 |
2022/09/28 | 210 | 215 | 205 | 211 | 231,300 |
2022/09/27 | 212 | 220 | 201 | 212 | 525,800 |
2022/09/26 | 200 | 209 | 198 | 204 | 360,000 |
2022/09/22 | 209 | 217 | 204 | 206 | 473,300 |
2022/09/21 | 217 | 230 | 208 | 216 | 1,043,200 |
2022/09/20 | 200 | 220 | 196 | 214 | 1,239,500 |
2022/09/16 | 188 | 205 | 187 | 198 | 1,551,000 |
2022/09/15 | 207 | 213 | 182 | 186 | 3,221,500 |
2022/09/14 | 173 | 175 | 168 | 173 | 206,100 |
2022/09/13 | 171 | 175 | 171 | 174 | 189,100 |
2022/09/12 | 170 | 174 | 168 | 171 | 197,900 |
2022/09/09 | 167 | 170 | 164 | 169 | 288,600 |
2022/09/08 | 176 | 176 | 167 | 167 | 365,700 |
2022/09/07 | 182 | 182 | 175 | 175 | 143,900 |
2022/09/06 | 174 | 188 | 174 | 180 | 382,500 |
2022/09/05 | 174 | 175 | 171 | 173 | 92,500 |
2022/09/02 | 177 | 177 | 172 | 173 | 83,100 |
2022/09/01 | 179 | 181 | 172 | 175 | 177,700 |
2022/08/31 | 176 | 184 | 174 | 181 | 259,900 |
2022/08/30 | 168 | 176 | 168 | 176 | 141,500 |
2022/08/29 | 167 | 172 | 166 | 169 | 132,900 |
2022/08/26 | 175 | 175 | 171 | 172 | 136,500 |
2022/08/25 | 175 | 177 | 172 | 172 | 166,400 |
2022/08/24 | 184 | 184 | 174 | 174 | 302,700 |
2022/08/23 | 177 | 189 | 175 | 181 | 417,800 |
2022/08/22 | 193 | 196 | 177 | 178 | 850,400 |
2022/08/19 | 197 | 207 | 184 | 198 | 2,041,700 |
2022/08/18 | 170 | 191 | 169 | 188 | 1,465,300 |
2022/08/17 | 163 | 177 | 162 | 172 | 623,900 |
2022/08/16 | 164 | 171 | 159 | 161 | 452,200 |
2022/08/15 | 164 | 171 | 162 | 165 | 283,300 |
2022/08/12 | 162 | 169 | 160 | 168 | 425,100 |
2022/08/10 | 158 | 165 | 155 | 160 | 383,100 |
2022/08/09 | 155 | 169 | 153 | 163 | 1,152,700 |
2022/08/08 | 148 | 151 | 142 | 151 | 276,000 |
2022/08/05 | 145 | 145 | 142 | 144 | 45,800 |
2022/08/04 | 144 | 146 | 141 | 143 | 157,600 |
2022/08/03 | 143 | 146 | 141 | 143 | 165,400 |
2022/08/02 | 144 | 148 | 142 | 145 | 131,800 |
2022/08/01 | 150 | 159 | 144 | 145 | 612,400 |
2022/07/29 | 147 | 151 | 145 | 148 | 391,900 |
2022/07/28 | 141 | 150 | 138 | 150 | 625,600 |
2022/07/27 | 146 | 146 | 138 | 138 | 630,800 |
2022/07/26 | 132 | 148 | 131 | 148 | 1,346,700 |
2022/07/25 | 133 | 134 | 131 | 131 | 73,600 |
2022/07/22 | 133 | 134 | 130 | 133 | 148,100 |
2022/07/21 | 127 | 133 | 127 | 133 | 299,500 |
2022/07/20 | 124 | 127 | 124 | 127 | 228,700 |
2022/07/19 | 125 | 127 | 124 | 124 | 208,500 |
2022/07/15 | 124 | 125 | 123 | 124 | 61,300 |
2022/07/14 | 124 | 125 | 122 | 124 | 348,000 |
2022/07/13 | 126 | 127 | 125 | 125 | 53,900 |
2022/07/12 | 128 | 128 | 124 | 125 | 344,500 |
2022/07/11 | 127 | 129 | 126 | 127 | 171,900 |
2022/07/08 | 128 | 129 | 126 | 127 | 139,900 |
2022/07/07 | 128 | 129 | 126 | 128 | 131,200 |
2022/07/06 | 128 | 129 | 127 | 127 | 108,900 |
2022/07/05 | 129 | 131 | 127 | 129 | 163,700 |
2022/07/04 | 130 | 131 | 128 | 129 | 98,100 |
2022/07/01 | 131 | 132 | 128 | 128 | 135,800 |
2022/06/30 | 136 | 136 | 131 | 131 | 107,100 |
2022/06/29 | 136 | 136 | 133 | 134 | 81,500 |
2022/06/28 | 132 | 136 | 132 | 134 | 107,500 |
2022/06/27 | 130 | 137 | 129 | 133 | 162,000 |
2022/06/24 | 130 | 131 | 127 | 129 | 208,600 |
2022/06/23 | 130 | 132 | 130 | 130 | 95,800 |
2022/06/22 | 133 | 133 | 130 | 130 | 127,700 |
2022/06/21 | 132 | 133 | 131 | 132 | 117,400 |
2022/06/20 | 140 | 140 | 131 | 132 | 321,700 |
2022/06/17 | 141 | 146 | 138 | 144 | 140,800 |
2022/06/16 | 146 | 148 | 142 | 144 | 103,800 |
2022/06/15 | 147 | 149 | 145 | 145 | 51,200 |
2022/06/14 | 146 | 150 | 144 | 147 | 153,600 |
2022/06/13 | 152 | 153 | 148 | 149 | 123,800 |
2022/06/10 | 162 | 162 | 153 | 155 | 169,800 |
2022/06/09 | 152 | 160 | 151 | 160 | 174,400 |
2022/06/08 | 144 | 152 | 144 | 152 | 182,900 |
2022/06/07 | 148 | 148 | 146 | 147 | 76,900 |
2022/06/06 | 145 | 148 | 145 | 147 | 117,300 |
2022/06/03 | 143 | 146 | 143 | 145 | 102,700 |
2022/06/02 | 143 | 145 | 141 | 144 | 106,900 |
2022/06/01 | 141 | 146 | 141 | 144 | 193,100 |
2022/05/31 | 140 | 142 | 139 | 142 | 121,900 |
2022/05/30 | 138 | 140 | 138 | 140 | 49,400 |
2022/05/27 | 137 | 139 | 137 | 139 | 25,600 |
2022/05/26 | 136 | 140 | 136 | 136 | 111,700 |
2022/05/25 | 137 | 138 | 135 | 136 | 109,900 |
2022/05/24 | 140 | 140 | 136 | 137 | 147,100 |
2022/05/23 | 139 | 142 | 139 | 140 | 122,000 |
2022/05/20 | 140 | 142 | 139 | 139 | 58,500 |
2022/05/19 | 139 | 142 | 138 | 139 | 74,900 |
2022/05/18 | 141 | 145 | 139 | 142 | 126,000 |
2022/05/17 | 138 | 144 | 138 | 144 | 107,500 |
2022/05/16 | 145 | 149 | 135 | 138 | 351,900 |
2022/05/13 | 146 | 149 | 146 | 148 | 83,300 |
2022/05/12 | 149 | 150 | 146 | 146 | 73,400 |
2022/05/11 | 150 | 150 | 148 | 149 | 34,400 |
2022/05/10 | 148 | 149 | 145 | 149 | 112,900 |
2022/05/09 | 150 | 150 | 147 | 148 | 108,000 |
2022/05/06 | 153 | 153 | 150 | 150 | 129,500 |
2022/05/02 | 151 | 154 | 151 | 153 | 170,200 |
2022/04/28 | 155 | 156 | 151 | 155 | 201,500 |
2022/04/27 | 157 | 158 | 155 | 157 | 100,400 |
2022/04/26 | 160 | 161 | 159 | 159 | 83,100 |
2022/04/25 | 162 | 162 | 159 | 161 | 94,100 |
2022/04/22 | 166 | 168 | 163 | 165 | 95,200 |
2022/04/21 | 167 | 170 | 167 | 169 | 25,000 |
2022/04/20 | 166 | 170 | 166 | 168 | 33,900 |
2022/04/19 | 170 | 170 | 166 | 169 | 42,200 |
2022/04/18 | 169 | 169 | 165 | 168 | 36,700 |
2022/04/15 | 171 | 172 | 168 | 169 | 85,800 |
2022/04/14 | 170 | 172 | 168 | 172 | 62,300 |
2022/04/13 | 165 | 170 | 165 | 168 | 40,500 |
2022/04/12 | 169 | 172 | 166 | 166 | 88,300 |
2022/04/11 | 178 | 178 | 170 | 174 | 81,500 |
2022/04/08 | 176 | 177 | 173 | 176 | 62,000 |
2022/04/07 | 185 | 186 | 174 | 174 | 231,100 |
2022/04/06 | 189 | 192 | 186 | 186 | 90,900 |
2022/04/05 | 194 | 194 | 185 | 190 | 138,900 |
2022/04/04 | 179 | 192 | 176 | 191 | 186,500 |
2022/04/01 | 178 | 178 | 173 | 177 | 48,400 |
2022/03/31 | 173 | 178 | 168 | 178 | 75,300 |
2022/03/30 | 166 | 172 | 166 | 172 | 57,800 |
2022/03/29 | 170 | 170 | 164 | 168 | 79,400 |
2022/03/28 | 173 | 173 | 164 | 168 | 90,400 |
2022/03/25 | 172 | 173 | 169 | 173 | 56,200 |
2022/03/24 | 169 | 172 | 167 | 171 | 49,700 |
2022/03/23 | 163 | 173 | 162 | 172 | 164,500 |
2022/03/22 | 166 | 166 | 160 | 160 | 64,700 |
2022/03/18 | 163 | 166 | 162 | 163 | 73,000 |
2022/03/17 | 164 | 168 | 162 | 168 | 127,600 |
2022/03/16 | 162 | 165 | 161 | 161 | 44,500 |
2022/03/15 | 159 | 162 | 159 | 161 | 53,300 |
2022/03/14 | 157 | 161 | 157 | 159 | 35,900 |
2022/03/11 | 161 | 165 | 157 | 157 | 71,700 |
2022/03/10 | 155 | 161 | 155 | 160 | 85,600 |
2022/03/09 | 150 | 157 | 150 | 153 | 154,900 |
2022/03/08 | 161 | 162 | 154 | 154 | 122,000 |
2022/03/07 | 169 | 169 | 160 | 162 | 84,500 |
2022/03/04 | 171 | 172 | 165 | 169 | 95,600 |
2022/03/03 | 175 | 176 | 171 | 173 | 42,600 |
2022/03/02 | 175 | 175 | 170 | 173 | 35,700 |
2022/03/01 | 173 | 178 | 172 | 176 | 65,800 |
2022/02/28 | 170 | 173 | 168 | 173 | 57,800 |
2022/02/25 | 163 | 171 | 163 | 167 | 85,200 |
2022/02/24 | 165 | 165 | 159 | 164 | 127,500 |
2022/02/22 | 170 | 172 | 167 | 167 | 77,100 |
2022/02/21 | 171 | 174 | 169 | 172 | 63,400 |
2022/02/18 | 170 | 175 | 169 | 171 | 84,500 |
2022/02/17 | 176 | 176 | 170 | 171 | 74,000 |
2022/02/16 | 181 | 181 | 175 | 175 | 46,300 |
2022/02/15 | 178 | 180 | 176 | 177 | 55,800 |
2022/02/14 | 187 | 187 | 175 | 176 | 98,200 |
2022/02/10 | 182 | 188 | 182 | 188 | 162,800 |
2022/02/09 | 174 | 186 | 174 | 184 | 175,800 |
2022/02/08 | 173 | 176 | 173 | 174 | 24,100 |
2022/02/07 | 176 | 176 | 172 | 174 | 27,500 |
2022/02/04 | 172 | 176 | 171 | 175 | 56,800 |
2022/02/03 | 178 | 178 | 173 | 175 | 66,600 |
2022/02/02 | 173 | 179 | 173 | 179 | 47,500 |
2022/02/01 | 170 | 174 | 169 | 171 | 90,000 |
2022/01/31 | 159 | 167 | 158 | 167 | 116,700 |
2022/01/28 | 159 | 160 | 154 | 158 | 174,700 |
2022/01/27 | 173 | 176 | 156 | 156 | 504,500 |
2022/01/26 | 170 | 178 | 170 | 175 | 109,500 |
2022/01/25 | 180 | 180 | 168 | 170 | 210,500 |
2022/01/24 | 181 | 182 | 178 | 179 | 117,100 |
2022/01/21 | 184 | 185 | 181 | 183 | 78,700 |
2022/01/20 | 183 | 187 | 180 | 185 | 165,800 |
2022/01/19 | 190 | 190 | 178 | 180 | 191,900 |
2022/01/18 | 193 | 195 | 192 | 193 | 77,500 |
2022/01/17 | 195 | 197 | 192 | 192 | 88,900 |
2022/01/14 | 198 | 199 | 193 | 195 | 195,200 |
2022/01/13 | 204 | 204 | 198 | 199 | 95,400 |
2022/01/12 | 201 | 207 | 201 | 203 | 88,400 |
2022/01/11 | 202 | 203 | 196 | 202 | 189,600 |
2022/01/07 | 206 | 207 | 202 | 204 | 58,800 |
2022/01/06 | 210 | 210 | 203 | 204 | 156,600 |
2022/01/05 | 218 | 219 | 210 | 210 | 99,500 |
2022/01/04 | 213 | 218 | 211 | 218 | 101,500 |