ビジョン(9416)の株価時系列情報
ビジョン(9416)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 |
|---|---|---|---|---|---|
| 2026/03/11 | 1,229 | 1,239 | 1,207 | 1,216 | 376,100 |
| 2026/03/10 | 1,220 | 1,236 | 1,204 | 1,235 | 337,900 |
| 2026/03/09 | 1,189 | 1,208 | 1,167 | 1,204 | 558,000 |
| 2026/03/06 | 1,203 | 1,232 | 1,196 | 1,232 | 491,700 |
| 2026/03/05 | 1,220 | 1,241 | 1,208 | 1,218 | 366,900 |
| 2026/03/04 | 1,217 | 1,223 | 1,180 | 1,195 | 780,400 |
| 2026/03/03 | 1,265 | 1,266 | 1,225 | 1,225 | 468,700 |
| 2026/03/02 | 1,300 | 1,303 | 1,269 | 1,276 | 423,600 |
| 2026/02/27 | 1,292 | 1,320 | 1,285 | 1,320 | 326,100 |
| 2026/02/26 | 1,294 | 1,303 | 1,272 | 1,292 | 307,700 |
| 2026/02/25 | 1,290 | 1,312 | 1,285 | 1,301 | 285,000 |
| 2026/02/24 | 1,295 | 1,312 | 1,284 | 1,290 | 361,900 |
| 2026/02/20 | 1,264 | 1,299 | 1,260 | 1,291 | 375,800 |
| 2026/02/19 | 1,248 | 1,268 | 1,247 | 1,265 | 273,900 |
| 2026/02/18 | 1,245 | 1,258 | 1,223 | 1,250 | 309,200 |
| 2026/02/17 | 1,238 | 1,253 | 1,216 | 1,239 | 410,700 |
| 2026/02/16 | 1,323 | 1,325 | 1,226 | 1,230 | 736,400 |
| 2026/02/13 | 1,324 | 1,324 | 1,283 | 1,293 | 422,500 |
| 2026/02/12 | 1,338 | 1,339 | 1,310 | 1,311 | 263,800 |
| 2026/02/10 | 1,312 | 1,343 | 1,312 | 1,338 | 415,100 |
| 2026/02/09 | 1,306 | 1,324 | 1,295 | 1,310 | 247,400 |
| 2026/02/06 | 1,305 | 1,309 | 1,287 | 1,302 | 162,200 |
| 2026/02/05 | 1,293 | 1,311 | 1,284 | 1,291 | 201,200 |
| 2026/02/04 | 1,296 | 1,300 | 1,276 | 1,283 | 185,500 |
| 2026/02/03 | 1,299 | 1,306 | 1,287 | 1,306 | 212,800 |
| 2026/02/02 | 1,292 | 1,311 | 1,283 | 1,299 | 271,300 |
| 2026/01/30 | 1,287 | 1,305 | 1,282 | 1,292 | 277,500 |
| 2026/01/29 | 1,262 | 1,284 | 1,258 | 1,276 | 350,900 |
| 2026/01/28 | 1,266 | 1,277 | 1,256 | 1,274 | 204,200 |
| 2026/01/27 | 1,255 | 1,274 | 1,247 | 1,263 | 174,300 |
| 2026/01/26 | 1,258 | 1,268 | 1,248 | 1,252 | 149,300 |
| 2026/01/23 | 1,250 | 1,275 | 1,250 | 1,258 | 224,300 |
| 2026/01/22 | 1,233 | 1,249 | 1,229 | 1,248 | 165,800 |
| 2026/01/21 | 1,235 | 1,239 | 1,212 | 1,227 | 213,900 |
| 2026/01/20 | 1,249 | 1,258 | 1,244 | 1,244 | 122,600 |
| 2026/01/19 | 1,249 | 1,258 | 1,225 | 1,249 | 303,300 |
| 2026/01/16 | 1,270 | 1,281 | 1,250 | 1,258 | 205,500 |
| 2026/01/15 | 1,260 | 1,282 | 1,257 | 1,281 | 234,800 |
| 2026/01/14 | 1,251 | 1,262 | 1,241 | 1,261 | 263,100 |
| 2026/01/13 | 1,284 | 1,289 | 1,241 | 1,254 | 264,200 |
| 2026/01/09 | 1,274 | 1,284 | 1,267 | 1,267 | 176,300 |
| 2026/01/08 | 1,275 | 1,283 | 1,273 | 1,273 | 133,100 |
| 2026/01/07 | 1,264 | 1,276 | 1,260 | 1,266 | 173,800 |
| 2026/01/06 | 1,278 | 1,290 | 1,263 | 1,272 | 278,500 |
| 2026/01/05 | 1,295 | 1,299 | 1,276 | 1,284 | 242,600 |
| 2025/12/30 | 1,299 | 1,303 | 1,292 | 1,293 | 199,500 |
| 2025/12/29 | 1,275 | 1,307 | 1,274 | 1,302 | 379,700 |
| 2025/12/26 | 1,309 | 1,313 | 1,300 | 1,301 | 448,600 |
| 2025/12/25 | 1,305 | 1,312 | 1,297 | 1,309 | 227,900 |
| 2025/12/24 | 1,298 | 1,307 | 1,295 | 1,295 | 205,400 |
| 2025/12/23 | 1,299 | 1,306 | 1,286 | 1,295 | 218,900 |
| 2025/12/22 | 1,299 | 1,299 | 1,264 | 1,283 | 330,500 |
| 2025/12/19 | 1,292 | 1,300 | 1,289 | 1,290 | 600,700 |
| 2025/12/18 | 1,298 | 1,302 | 1,285 | 1,300 | 200,000 |
| 2025/12/17 | 1,306 | 1,308 | 1,287 | 1,292 | 185,200 |
| 2025/12/16 | 1,315 | 1,316 | 1,292 | 1,296 | 175,200 |
| 2025/12/15 | 1,282 | 1,312 | 1,282 | 1,304 | 194,100 |
| 2025/12/12 | 1,299 | 1,301 | 1,269 | 1,282 | 272,600 |
| 2025/12/11 | 1,300 | 1,305 | 1,270 | 1,277 | 275,400 |
| 2025/12/10 | 1,300 | 1,316 | 1,298 | 1,306 | 268,000 |
| 2025/12/09 | 1,296 | 1,311 | 1,288 | 1,297 | 406,200 |
| 2025/12/08 | 1,280 | 1,299 | 1,276 | 1,299 | 190,400 |
| 2025/12/05 | 1,289 | 1,300 | 1,280 | 1,280 | 216,100 |
| 2025/12/04 | 1,287 | 1,307 | 1,281 | 1,296 | 304,300 |
| 2025/12/03 | 1,269 | 1,287 | 1,252 | 1,273 | 308,100 |
| 2025/12/02 | 1,275 | 1,287 | 1,267 | 1,277 | 186,100 |
| 2025/12/01 | 1,298 | 1,303 | 1,271 | 1,276 | 285,400 |
| 2025/11/28 | 1,262 | 1,306 | 1,262 | 1,301 | 503,300 |
| 2025/11/27 | 1,254 | 1,264 | 1,250 | 1,257 | 173,000 |
| 2025/11/26 | 1,243 | 1,266 | 1,242 | 1,252 | 211,100 |
| 2025/11/25 | 1,236 | 1,244 | 1,226 | 1,241 | 178,800 |
| 2025/11/21 | 1,220 | 1,240 | 1,219 | 1,236 | 209,000 |
| 2025/11/20 | 1,237 | 1,242 | 1,218 | 1,220 | 271,500 |
| 2025/11/19 | 1,202 | 1,247 | 1,202 | 1,222 | 339,200 |
| 2025/11/18 | 1,254 | 1,262 | 1,216 | 1,216 | 323,500 |
| 2025/11/17 | 1,273 | 1,275 | 1,239 | 1,274 | 471,100 |
| 2025/11/14 | 1,236 | 1,272 | 1,224 | 1,268 | 852,700 |
| 2025/11/13 | 1,225 | 1,228 | 1,150 | 1,164 | 820,300 |
| 2025/11/12 | 1,208 | 1,231 | 1,208 | 1,212 | 187,100 |
| 2025/11/11 | 1,220 | 1,224 | 1,201 | 1,209 | 147,100 |
| 2025/11/10 | 1,205 | 1,220 | 1,203 | 1,215 | 217,600 |
| 2025/11/07 | 1,184 | 1,200 | 1,181 | 1,200 | 194,900 |
| 2025/11/06 | 1,200 | 1,204 | 1,184 | 1,184 | 187,300 |
| 2025/11/05 | 1,209 | 1,211 | 1,174 | 1,196 | 313,000 |
| 2025/11/04 | 1,213 | 1,221 | 1,203 | 1,208 | 244,600 |
| 2025/10/31 | 1,223 | 1,231 | 1,216 | 1,223 | 183,000 |
| 2025/10/30 | 1,214 | 1,224 | 1,208 | 1,221 | 290,100 |
| 2025/10/29 | 1,217 | 1,220 | 1,201 | 1,216 | 244,400 |
| 2025/10/28 | 1,236 | 1,237 | 1,205 | 1,218 | 348,300 |
| 2025/10/27 | 1,240 | 1,243 | 1,230 | 1,240 | 157,000 |
| 2025/10/24 | 1,233 | 1,239 | 1,226 | 1,230 | 114,600 |
| 2025/10/23 | 1,233 | 1,245 | 1,223 | 1,240 | 136,400 |
| 2025/10/22 | 1,231 | 1,240 | 1,225 | 1,238 | 122,700 |
| 2025/10/21 | 1,240 | 1,254 | 1,235 | 1,237 | 159,100 |
| 2025/10/20 | 1,220 | 1,239 | 1,216 | 1,233 | 161,000 |
| 2025/10/17 | 1,222 | 1,222 | 1,200 | 1,204 | 274,900 |
| 2025/10/16 | 1,225 | 1,239 | 1,223 | 1,223 | 197,900 |
| 2025/10/15 | 1,209 | 1,226 | 1,202 | 1,218 | 259,400 |
| 2025/10/14 | 1,212 | 1,225 | 1,178 | 1,198 | 445,300 |
| 2025/10/10 | 1,239 | 1,247 | 1,233 | 1,237 | 216,800 |
| 2025/10/09 | 1,229 | 1,253 | 1,226 | 1,249 | 216,100 |
| 2025/10/08 | 1,222 | 1,239 | 1,220 | 1,237 | 206,600 |
| 2025/10/07 | 1,252 | 1,253 | 1,220 | 1,225 | 308,100 |
| 2025/10/06 | 1,260 | 1,265 | 1,239 | 1,252 | 349,500 |
| 2025/10/03 | 1,194 | 1,229 | 1,194 | 1,218 | 215,300 |
| 2025/10/02 | 1,190 | 1,203 | 1,187 | 1,194 | 237,500 |
| 2025/10/01 | 1,238 | 1,238 | 1,190 | 1,192 | 300,000 |
| 2025/09/30 | 1,242 | 1,250 | 1,238 | 1,245 | 223,400 |
| 2025/09/29 | 1,246 | 1,254 | 1,243 | 1,245 | 181,600 |
| 2025/09/26 | 1,245 | 1,245 | 1,223 | 1,235 | 183,900 |
| 2025/09/25 | 1,258 | 1,261 | 1,235 | 1,245 | 276,700 |
| 2025/09/24 | 1,237 | 1,264 | 1,225 | 1,264 | 536,300 |
| 2025/09/22 | 1,206 | 1,229 | 1,205 | 1,223 | 265,400 |
| 2025/09/19 | 1,204 | 1,219 | 1,181 | 1,202 | 701,100 |
| 2025/09/18 | 1,215 | 1,215 | 1,201 | 1,205 | 222,400 |
| 2025/09/17 | 1,213 | 1,217 | 1,184 | 1,209 | 400,800 |
| 2025/09/16 | 1,237 | 1,237 | 1,206 | 1,215 | 398,600 |
| 2025/09/12 | 1,232 | 1,241 | 1,224 | 1,237 | 232,500 |
| 2025/09/11 | 1,252 | 1,255 | 1,225 | 1,228 | 306,400 |
| 2025/09/10 | 1,255 | 1,260 | 1,253 | 1,258 | 170,000 |
| 2025/09/09 | 1,253 | 1,258 | 1,249 | 1,253 | 230,300 |
| 2025/09/08 | 1,240 | 1,258 | 1,238 | 1,253 | 266,600 |
| 2025/09/05 | 1,254 | 1,254 | 1,229 | 1,232 | 200,900 |
| 2025/09/04 | 1,229 | 1,250 | 1,225 | 1,250 | 254,800 |
| 2025/09/03 | 1,226 | 1,231 | 1,221 | 1,225 | 333,400 |
| 2025/09/02 | 1,248 | 1,253 | 1,221 | 1,227 | 526,100 |
| 2025/09/01 | 1,245 | 1,257 | 1,234 | 1,248 | 352,100 |
| 2025/08/29 | 1,250 | 1,254 | 1,246 | 1,253 | 221,000 |
| 2025/08/28 | 1,247 | 1,265 | 1,246 | 1,252 | 306,300 |
| 2025/08/27 | 1,256 | 1,260 | 1,233 | 1,245 | 384,800 |
| 2025/08/26 | 1,265 | 1,267 | 1,257 | 1,257 | 295,700 |
| 2025/08/25 | 1,259 | 1,272 | 1,257 | 1,263 | 377,200 |
| 2025/08/22 | 1,252 | 1,273 | 1,248 | 1,248 | 449,200 |
| 2025/08/21 | 1,244 | 1,249 | 1,230 | 1,247 | 324,100 |
| 2025/08/20 | 1,240 | 1,251 | 1,238 | 1,244 | 292,800 |
| 2025/08/19 | 1,245 | 1,255 | 1,239 | 1,245 | 445,500 |
| 2025/08/18 | 1,246 | 1,258 | 1,230 | 1,241 | 571,400 |
| 2025/08/15 | 1,192 | 1,237 | 1,190 | 1,231 | 793,000 |
| 2025/08/14 | 1,173 | 1,186 | 1,170 | 1,186 | 294,200 |
| 2025/08/13 | 1,174 | 1,178 | 1,160 | 1,175 | 433,900 |
| 2025/08/12 | 1,150 | 1,182 | 1,148 | 1,175 | 637,200 |
| 2025/08/08 | 1,139 | 1,146 | 1,137 | 1,146 | 539,100 |
| 2025/08/07 | 1,145 | 1,150 | 1,135 | 1,135 | 348,500 |
| 2025/08/06 | 1,134 | 1,146 | 1,129 | 1,140 | 298,700 |
| 2025/08/05 | 1,135 | 1,145 | 1,131 | 1,131 | 300,800 |
| 2025/08/04 | 1,102 | 1,128 | 1,101 | 1,120 | 325,300 |
| 2025/08/01 | 1,109 | 1,130 | 1,109 | 1,130 | 431,800 |
| 2025/07/31 | 1,093 | 1,117 | 1,093 | 1,112 | 468,600 |
| 2025/07/30 | 1,095 | 1,104 | 1,091 | 1,092 | 1,264,100 |
| 2025/07/29 | 1,099 | 1,102 | 1,087 | 1,095 | 345,000 |
| 2025/07/28 | 1,089 | 1,106 | 1,088 | 1,099 | 377,800 |
| 2025/07/25 | 1,101 | 1,107 | 1,083 | 1,086 | 367,300 |
| 2025/07/24 | 1,094 | 1,115 | 1,093 | 1,105 | 430,800 |
| 2025/07/23 | 1,080 | 1,091 | 1,075 | 1,086 | 242,500 |
| 2025/07/22 | 1,075 | 1,082 | 1,071 | 1,072 | 414,800 |
| 2025/07/18 | 1,093 | 1,093 | 1,079 | 1,081 | 214,000 |
| 2025/07/17 | 1,084 | 1,090 | 1,077 | 1,084 | 351,300 |
| 2025/07/16 | 1,080 | 1,087 | 1,075 | 1,077 | 383,900 |
| 2025/07/15 | 1,100 | 1,100 | 1,078 | 1,080 | 584,800 |
| 2025/07/14 | 1,085 | 1,102 | 1,081 | 1,097 | 411,700 |
| 2025/07/11 | 1,083 | 1,095 | 1,081 | 1,087 | 497,600 |
| 2025/07/10 | 1,085 | 1,090 | 1,073 | 1,087 | 504,000 |
| 2025/07/09 | 1,093 | 1,099 | 1,079 | 1,082 | 510,100 |
| 2025/07/08 | 1,109 | 1,117 | 1,093 | 1,093 | 367,500 |
| 2025/07/07 | 1,100 | 1,106 | 1,096 | 1,102 | 413,500 |
| 2025/07/04 | 1,110 | 1,118 | 1,098 | 1,103 | 414,000 |
| 2025/07/03 | 1,104 | 1,123 | 1,098 | 1,110 | 542,900 |
| 2025/07/02 | 1,120 | 1,135 | 1,108 | 1,118 | 584,500 |
| 2025/07/01 | 1,148 | 1,151 | 1,131 | 1,139 | 640,000 |
| 2025/06/30 | 1,183 | 1,198 | 1,149 | 1,150 | 666,900 |
| 2025/06/27 | 1,177 | 1,192 | 1,158 | 1,178 | 587,300 |
| 2025/06/26 | 1,182 | 1,209 | 1,172 | 1,199 | 961,300 |
| 2025/06/25 | 1,186 | 1,191 | 1,164 | 1,181 | 672,500 |
| 2025/06/24 | 1,173 | 1,193 | 1,163 | 1,189 | 483,500 |
| 2025/06/23 | 1,152 | 1,172 | 1,146 | 1,157 | 588,500 |
| 2025/06/20 | 1,204 | 1,214 | 1,165 | 1,176 | 1,121,800 |
| 2025/06/19 | 1,203 | 1,220 | 1,202 | 1,214 | 321,000 |
| 2025/06/18 | 1,194 | 1,221 | 1,190 | 1,206 | 462,000 |
| 2025/06/17 | 1,220 | 1,221 | 1,203 | 1,212 | 350,700 |
| 2025/06/16 | 1,217 | 1,227 | 1,208 | 1,216 | 336,900 |
| 2025/06/13 | 1,226 | 1,233 | 1,202 | 1,212 | 684,000 |
| 2025/06/12 | 1,240 | 1,240 | 1,212 | 1,224 | 619,200 |
| 2025/06/11 | 1,235 | 1,248 | 1,225 | 1,236 | 394,100 |
| 2025/06/10 | 1,248 | 1,248 | 1,214 | 1,233 | 357,400 |
| 2025/06/09 | 1,214 | 1,250 | 1,208 | 1,248 | 497,000 |
| 2025/06/06 | 1,230 | 1,243 | 1,218 | 1,218 | 528,800 |
| 2025/06/05 | 1,212 | 1,238 | 1,204 | 1,233 | 360,700 |
| 2025/06/04 | 1,216 | 1,238 | 1,202 | 1,212 | 517,200 |
| 2025/06/03 | 1,203 | 1,223 | 1,192 | 1,218 | 402,500 |
| 2025/06/02 | 1,196 | 1,212 | 1,190 | 1,201 | 286,700 |
| 2025/05/30 | 1,178 | 1,206 | 1,177 | 1,194 | 417,000 |
| 2025/05/29 | 1,186 | 1,191 | 1,176 | 1,187 | 242,800 |
| 2025/05/28 | 1,172 | 1,184 | 1,149 | 1,179 | 655,700 |
| 2025/05/27 | 1,176 | 1,180 | 1,170 | 1,171 | 181,200 |
| 2025/05/26 | 1,156 | 1,174 | 1,155 | 1,168 | 193,200 |
| 2025/05/23 | 1,165 | 1,177 | 1,152 | 1,156 | 449,800 |
| 2025/05/22 | 1,145 | 1,168 | 1,144 | 1,164 | 301,100 |
| 2025/05/21 | 1,168 | 1,179 | 1,145 | 1,160 | 511,600 |
| 2025/05/20 | 1,157 | 1,170 | 1,145 | 1,156 | 635,600 |
| 2025/05/19 | 1,210 | 1,210 | 1,138 | 1,157 | 1,164,200 |