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 |
---|---|---|---|---|---|
2023/12/29 | 199 | 199 | 199 | 199 | 32,700 |
2023/12/28 | 199 | 200 | 199 | 199 | 27,900 |
2023/12/27 | 199 | 199 | 199 | 199 | 40,700 |
2023/12/26 | 199 | 199 | 199 | 199 | 23,900 |
2023/12/25 | 199 | 199 | 199 | 199 | 46,600 |
2023/12/22 | 199 | 200 | 199 | 199 | 34,800 |
2023/12/21 | 199 | 200 | 199 | 199 | 12,800 |
2023/12/20 | 199 | 199 | 199 | 199 | 25,100 |
2023/12/19 | 199 | 199 | 199 | 199 | 20,400 |
2023/12/18 | 199 | 199 | 199 | 199 | 15,000 |
2023/12/15 | 199 | 199 | 199 | 199 | 22,400 |
2023/12/14 | 199 | 199 | 199 | 199 | 35,300 |
2023/12/13 | 199 | 200 | 199 | 199 | 36,400 |
2023/12/12 | 199 | 199 | 199 | 199 | 29,800 |
2023/12/11 | 199 | 199 | 199 | 199 | 51,400 |
2023/12/08 | 199 | 199 | 199 | 199 | 21,800 |
2023/12/07 | 199 | 199 | 199 | 199 | 45,100 |
2023/12/06 | 199 | 200 | 199 | 199 | 42,300 |
2023/12/05 | 199 | 200 | 199 | 199 | 89,300 |
2023/12/04 | 199 | 199 | 199 | 199 | 124,800 |
2023/12/01 | 200 | 200 | 199 | 199 | 26,100 |
2023/11/30 | 199 | 199 | 199 | 199 | 21,500 |
2023/11/29 | 199 | 200 | 199 | 199 | 69,700 |
2023/11/28 | 199 | 200 | 199 | 199 | 138,900 |
2023/11/27 | 199 | 200 | 199 | 199 | 78,500 |
2023/11/24 | 199 | 200 | 198 | 199 | 267,500 |
2023/11/22 | 199 | 199 | 198 | 198 | 73,500 |
2023/11/21 | 199 | 199 | 199 | 199 | 284,700 |
2023/11/20 | 199 | 200 | 199 | 199 | 475,000 |
2023/11/17 | 199 | 200 | 199 | 199 | 783,100 |
2023/11/16 | 199 | 199 | 198 | 199 | 745,700 |
2023/11/15 | 199 | 200 | 199 | 199 | 778,200 |
2023/11/14 | 199 | 199 | 199 | 199 | 103,600 |
2023/11/13 | 199 | 200 | 199 | 199 | 326,800 |
2023/11/10 | 199 | 200 | 199 | 199 | 200,700 |
2023/11/09 | 199 | 200 | 199 | 199 | 689,800 |
2023/11/08 | 200 | 200 | 199 | 200 | 153,500 |
2023/11/07 | 199 | 200 | 199 | 200 | 222,900 |
2023/11/06 | 199 | 200 | 199 | 199 | 377,500 |
2023/11/02 | 200 | 200 | 199 | 199 | 610,000 |
2023/11/01 | 199 | 200 | 199 | 199 | 324,500 |
2023/10/31 | 199 | 200 | 199 | 199 | 202,800 |
2023/10/30 | 199 | 200 | 199 | 199 | 322,000 |
2023/10/27 | 199 | 200 | 199 | 199 | 270,400 |
2023/10/26 | 199 | 200 | 199 | 199 | 128,600 |
2023/10/25 | 199 | 200 | 199 | 199 | 223,300 |
2023/10/24 | 200 | 200 | 199 | 199 | 1,098,000 |
2023/10/23 | 200 | 200 | 199 | 199 | 360,300 |
2023/10/20 | 199 | 200 | 199 | 199 | 785,600 |
2023/10/19 | 199 | 200 | 199 | 199 | 708,400 |
2023/10/18 | 200 | 200 | 199 | 200 | 845,900 |
2023/10/17 | 199 | 200 | 199 | 199 | 1,763,000 |
2023/10/16 | 200 | 200 | 199 | 199 | 1,613,000 |
2023/10/13 | 199 | 200 | 199 | 199 | 1,223,200 |
2023/10/12 | 199 | 200 | 199 | 199 | 1,216,200 |
2023/10/11 | 199 | 200 | 199 | 200 | 5,363,900 |
2023/10/10 | 160 | 160 | 160 | 160 | 497,900 |
2023/10/06 | 108 | 111 | 108 | 110 | 92,900 |
2023/10/05 | 107 | 110 | 107 | 109 | 62,900 |
2023/10/04 | 104 | 110 | 104 | 107 | 163,000 |
2023/10/03 | 108 | 108 | 105 | 105 | 218,500 |
2023/10/02 | 110 | 112 | 108 | 108 | 305,700 |
2023/09/29 | 110 | 112 | 108 | 108 | 175,900 |
2023/09/28 | 109 | 111 | 108 | 110 | 76,100 |
2023/09/27 | 110 | 111 | 108 | 109 | 174,100 |
2023/09/26 | 110 | 113 | 109 | 111 | 85,800 |
2023/09/25 | 111 | 111 | 108 | 109 | 136,900 |
2023/09/22 | 107 | 110 | 106 | 109 | 105,400 |
2023/09/21 | 108 | 110 | 108 | 109 | 128,000 |
2023/09/20 | 109 | 111 | 108 | 109 | 87,800 |
2023/09/19 | 111 | 112 | 109 | 109 | 139,500 |
2023/09/15 | 114 | 114 | 110 | 112 | 471,800 |
2023/09/14 | 117 | 117 | 111 | 114 | 868,800 |
2023/09/13 | 117 | 120 | 117 | 120 | 304,200 |
2023/09/12 | 112 | 118 | 112 | 118 | 399,100 |
2023/09/11 | 113 | 114 | 111 | 111 | 183,000 |
2023/09/08 | 113 | 115 | 112 | 113 | 145,000 |
2023/09/07 | 114 | 114 | 113 | 113 | 175,200 |
2023/09/06 | 114 | 115 | 112 | 113 | 401,800 |
2023/09/05 | 116 | 117 | 114 | 115 | 326,700 |
2023/09/04 | 115 | 120 | 115 | 116 | 451,200 |
2023/09/01 | 117 | 117 | 112 | 114 | 1,077,700 |
2023/08/31 | 122 | 124 | 114 | 119 | 2,235,200 |
2023/08/30 | 122 | 139 | 117 | 121 | 9,703,900 |
2023/08/29 | 100 | 105 | 100 | 102 | 230,500 |
2023/08/28 | 102 | 103 | 100 | 101 | 200,800 |
2023/08/25 | 101 | 102 | 100 | 102 | 147,100 |
2023/08/24 | 102 | 104 | 101 | 101 | 90,000 |
2023/08/23 | 100 | 103 | 100 | 102 | 144,100 |
2023/08/22 | 100 | 103 | 100 | 101 | 108,700 |
2023/08/21 | 97 | 103 | 97 | 102 | 195,600 |
2023/08/18 | 98 | 100 | 97 | 97 | 296,800 |
2023/08/17 | 101 | 102 | 99 | 99 | 398,100 |
2023/08/16 | 101 | 104 | 101 | 102 | 170,600 |
2023/08/15 | 100 | 105 | 99 | 103 | 222,200 |
2023/08/14 | 101 | 103 | 100 | 100 | 260,000 |
2023/08/10 | 102 | 104 | 100 | 103 | 420,600 |
2023/08/09 | 105 | 106 | 103 | 104 | 281,800 |
2023/08/08 | 108 | 109 | 106 | 108 | 141,700 |
2023/08/07 | 103 | 109 | 103 | 109 | 169,400 |
2023/08/04 | 108 | 109 | 103 | 105 | 319,700 |
2023/08/03 | 112 | 112 | 109 | 110 | 282,500 |
2023/08/02 | 116 | 116 | 113 | 114 | 235,900 |
2023/08/01 | 117 | 119 | 117 | 117 | 253,700 |
2023/07/31 | 118 | 122 | 118 | 118 | 184,700 |
2023/07/28 | 117 | 122 | 114 | 120 | 464,700 |
2023/07/27 | 122 | 122 | 119 | 119 | 66,000 |
2023/07/26 | 120 | 122 | 119 | 121 | 78,700 |
2023/07/25 | 120 | 122 | 119 | 119 | 79,300 |
2023/07/24 | 121 | 122 | 117 | 118 | 271,700 |
2023/07/21 | 128 | 129 | 120 | 120 | 270,600 |
2023/07/20 | 117 | 127 | 117 | 127 | 366,200 |
2023/07/19 | 116 | 119 | 116 | 117 | 127,300 |
2023/07/18 | 117 | 118 | 116 | 116 | 52,700 |
2023/07/14 | 117 | 119 | 117 | 117 | 63,300 |
2023/07/13 | 122 | 122 | 117 | 117 | 277,200 |
2023/07/12 | 123 | 124 | 121 | 121 | 119,600 |
2023/07/11 | 124 | 126 | 122 | 122 | 152,500 |
2023/07/10 | 125 | 127 | 124 | 124 | 88,900 |
2023/07/07 | 124 | 127 | 124 | 125 | 128,000 |
2023/07/06 | 126 | 129 | 125 | 126 | 96,900 |
2023/07/05 | 128 | 128 | 126 | 127 | 141,000 |
2023/07/04 | 127 | 130 | 125 | 128 | 247,900 |
2023/07/03 | 126 | 127 | 125 | 127 | 156,000 |
2023/06/30 | 123 | 125 | 123 | 124 | 87,000 |
2023/06/29 | 122 | 125 | 122 | 123 | 111,500 |
2023/06/28 | 124 | 125 | 122 | 122 | 191,800 |
2023/06/27 | 125 | 126 | 122 | 125 | 174,600 |
2023/06/26 | 123 | 128 | 123 | 125 | 168,800 |
2023/06/23 | 122 | 128 | 121 | 123 | 258,900 |
2023/06/22 | 125 | 130 | 121 | 121 | 552,800 |
2023/06/21 | 130 | 130 | 126 | 126 | 298,500 |
2023/06/20 | 132 | 133 | 127 | 130 | 435,800 |
2023/06/19 | 127 | 134 | 122 | 132 | 985,800 |
2023/06/16 | 116 | 130 | 114 | 124 | 1,287,500 |
2023/06/15 | 126 | 126 | 114 | 120 | 1,802,100 |
2023/06/14 | 131 | 144 | 124 | 126 | 7,998,700 |
2023/06/13 | 107 | 113 | 102 | 111 | 1,518,900 |
2023/06/12 | 109 | 111 | 108 | 109 | 521,800 |
2023/06/09 | 107 | 112 | 106 | 112 | 564,900 |
2023/06/08 | 109 | 110 | 106 | 108 | 307,800 |
2023/06/07 | 108 | 111 | 106 | 111 | 586,800 |
2023/06/06 | 115 | 116 | 108 | 110 | 982,400 |
2023/06/05 | 102 | 117 | 100 | 113 | 2,007,000 |
2023/06/02 | 99 | 103 | 96 | 102 | 1,981,300 |
2023/06/01 | 111 | 116 | 101 | 104 | 4,217,500 |
2023/05/31 | 151 | 152 | 150 | 151 | 81,700 |
2023/05/30 | 151 | 153 | 149 | 153 | 87,400 |
2023/05/29 | 151 | 151 | 149 | 151 | 132,800 |
2023/05/26 | 151 | 152 | 150 | 150 | 144,200 |
2023/05/25 | 151 | 154 | 150 | 153 | 157,800 |
2023/05/24 | 151 | 152 | 150 | 152 | 58,900 |
2023/05/23 | 156 | 156 | 151 | 153 | 162,300 |
2023/05/22 | 152 | 157 | 152 | 156 | 216,000 |
2023/05/19 | 147 | 154 | 146 | 151 | 318,700 |
2023/05/18 | 148 | 148 | 145 | 147 | 100,600 |
2023/05/17 | 149 | 149 | 145 | 147 | 193,100 |
2023/05/16 | 151 | 151 | 148 | 148 | 79,300 |
2023/05/15 | 151 | 152 | 149 | 151 | 112,000 |
2023/05/12 | 150 | 151 | 149 | 151 | 116,900 |
2023/05/11 | 151 | 152 | 149 | 150 | 43,000 |
2023/05/10 | 153 | 153 | 150 | 151 | 86,200 |
2023/05/09 | 153 | 154 | 152 | 154 | 59,300 |
2023/05/08 | 150 | 154 | 150 | 153 | 141,400 |
2023/05/02 | 150 | 151 | 147 | 149 | 153,000 |
2023/05/01 | 152 | 154 | 149 | 151 | 144,100 |
2023/04/28 | 155 | 155 | 151 | 153 | 178,800 |
2023/04/27 | 157 | 157 | 151 | 155 | 134,900 |
2023/04/26 | 161 | 161 | 157 | 157 | 187,900 |
2023/04/25 | 159 | 162 | 159 | 160 | 187,900 |
2023/04/24 | 159 | 161 | 159 | 159 | 39,400 |
2023/04/21 | 162 | 162 | 159 | 159 | 68,400 |
2023/04/20 | 158 | 163 | 158 | 162 | 220,100 |
2023/04/19 | 160 | 160 | 158 | 159 | 43,000 |
2023/04/18 | 159 | 160 | 157 | 160 | 178,000 |
2023/04/17 | 162 | 162 | 159 | 160 | 124,200 |
2023/04/14 | 163 | 163 | 160 | 161 | 105,100 |
2023/04/13 | 160 | 162 | 160 | 162 | 79,500 |
2023/04/12 | 159 | 162 | 158 | 160 | 160,400 |
2023/04/11 | 162 | 164 | 161 | 162 | 101,800 |
2023/04/10 | 160 | 162 | 159 | 161 | 46,700 |
2023/04/07 | 161 | 161 | 159 | 160 | 85,900 |
2023/04/06 | 161 | 162 | 160 | 160 | 53,300 |
2023/04/05 | 163 | 163 | 161 | 161 | 103,300 |
2023/04/04 | 162 | 164 | 162 | 162 | 66,700 |
2023/04/03 | 163 | 165 | 161 | 161 | 191,000 |
2023/03/31 | 163 | 165 | 161 | 163 | 113,900 |
2023/03/30 | 164 | 164 | 162 | 162 | 88,400 |
2023/03/29 | 161 | 163 | 161 | 162 | 105,000 |
2023/03/28 | 162 | 162 | 160 | 160 | 123,400 |
2023/03/27 | 163 | 165 | 161 | 161 | 93,800 |
2023/03/24 | 161 | 164 | 158 | 164 | 187,000 |
2023/03/23 | 159 | 164 | 159 | 160 | 184,800 |
2023/03/22 | 158 | 163 | 157 | 159 | 383,800 |
2023/03/20 | 150 | 159 | 150 | 154 | 463,600 |
2023/03/17 | 149 | 154 | 148 | 151 | 622,100 |
2023/03/16 | 147 | 150 | 142 | 145 | 516,400 |
2023/03/15 | 153 | 156 | 149 | 151 | 401,900 |
2023/03/14 | 156 | 156 | 149 | 150 | 740,500 |
2023/03/13 | 164 | 171 | 155 | 160 | 1,054,700 |
2023/03/10 | 177 | 177 | 168 | 168 | 927,400 |
2023/03/09 | 185 | 187 | 178 | 178 | 644,700 |
2023/03/08 | 177 | 186 | 175 | 180 | 1,823,400 |
2023/03/07 | 200 | 203 | 199 | 199 | 103,500 |
2023/03/06 | 205 | 205 | 199 | 201 | 167,100 |
2023/03/03 | 211 | 211 | 202 | 203 | 114,200 |
2023/03/02 | 211 | 213 | 206 | 207 | 112,200 |
2023/03/01 | 210 | 212 | 206 | 208 | 124,600 |
2023/02/28 | 204 | 212 | 204 | 209 | 185,800 |
2023/02/27 | 207 | 210 | 202 | 204 | 178,800 |
2023/02/24 | 198 | 208 | 196 | 208 | 338,300 |
2023/02/22 | 201 | 205 | 196 | 198 | 176,700 |
2023/02/21 | 197 | 205 | 196 | 200 | 316,700 |
2023/02/20 | 197 | 203 | 193 | 194 | 343,300 |
2023/02/17 | 189 | 195 | 189 | 193 | 285,500 |
2023/02/16 | 188 | 191 | 187 | 189 | 74,600 |
2023/02/15 | 187 | 189 | 184 | 188 | 100,700 |
2023/02/14 | 188 | 190 | 186 | 186 | 91,800 |
2023/02/13 | 188 | 191 | 186 | 190 | 152,500 |
2023/02/10 | 192 | 192 | 187 | 187 | 174,800 |
2023/02/09 | 194 | 197 | 192 | 194 | 65,500 |
2023/02/08 | 194 | 196 | 191 | 192 | 175,300 |
2023/02/07 | 188 | 199 | 188 | 195 | 321,300 |
2023/02/06 | 180 | 191 | 180 | 186 | 291,600 |
2023/02/03 | 183 | 183 | 179 | 180 | 129,100 |
2023/02/02 | 186 | 186 | 182 | 184 | 34,900 |
2023/02/01 | 184 | 187 | 181 | 182 | 132,300 |
2023/01/31 | 181 | 184 | 180 | 182 | 87,400 |
2023/01/30 | 185 | 186 | 181 | 182 | 101,600 |
2023/01/27 | 186 | 187 | 183 | 184 | 110,300 |
2023/01/26 | 186 | 190 | 185 | 186 | 101,800 |
2023/01/25 | 189 | 189 | 186 | 186 | 68,700 |
2023/01/24 | 189 | 189 | 187 | 188 | 96,200 |
2023/01/23 | 186 | 192 | 184 | 186 | 146,000 |
2023/01/20 | 188 | 189 | 184 | 185 | 154,100 |
2023/01/19 | 180 | 190 | 178 | 188 | 184,600 |
2023/01/18 | 187 | 187 | 179 | 182 | 323,700 |
2023/01/17 | 186 | 190 | 182 | 182 | 148,400 |
2023/01/16 | 195 | 196 | 184 | 184 | 346,500 |
2023/01/13 | 202 | 202 | 194 | 196 | 233,300 |
2023/01/12 | 205 | 205 | 197 | 199 | 283,700 |
2023/01/11 | 202 | 208 | 201 | 202 | 173,600 |
2023/01/10 | 208 | 208 | 201 | 201 | 199,900 |
2023/01/06 | 202 | 210 | 199 | 206 | 264,400 |
2023/01/05 | 201 | 206 | 201 | 203 | 168,300 |
2023/01/04 | 201 | 207 | 196 | 204 | 261,600 |