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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/16 | 1,230 | 1,249 | 1,198 | 1,230 | 1,176,300 |
| 2025/05/15 | 1,289 | 1,290 | 1,249 | 1,251 | 502,500 |
| 2025/05/14 | 1,286 | 1,291 | 1,268 | 1,273 | 529,500 |
| 2025/05/13 | 1,291 | 1,312 | 1,288 | 1,292 | 573,200 |
| 2025/05/12 | 1,295 | 1,307 | 1,282 | 1,286 | 386,700 |
| 2025/05/09 | 1,294 | 1,304 | 1,291 | 1,295 | 466,200 |
| 2025/05/08 | 1,278 | 1,303 | 1,278 | 1,298 | 526,000 |
| 2025/05/07 | 1,266 | 1,297 | 1,259 | 1,286 | 415,100 |
| 2025/05/02 | 1,268 | 1,275 | 1,262 | 1,266 | 325,300 |
| 2025/05/01 | 1,279 | 1,288 | 1,265 | 1,270 | 280,800 |
| 2025/04/30 | 1,280 | 1,289 | 1,264 | 1,285 | 468,200 |
| 2025/04/28 | 1,265 | 1,280 | 1,260 | 1,273 | 399,600 |
| 2025/04/25 | 1,252 | 1,274 | 1,250 | 1,265 | 325,700 |
| 2025/04/24 | 1,256 | 1,270 | 1,239 | 1,252 | 450,900 |
| 2025/04/23 | 1,258 | 1,269 | 1,252 | 1,264 | 321,000 |
| 2025/04/22 | 1,252 | 1,263 | 1,238 | 1,253 | 454,300 |
| 2025/04/21 | 1,245 | 1,254 | 1,236 | 1,249 | 305,600 |
| 2025/04/18 | 1,212 | 1,249 | 1,203 | 1,249 | 361,600 |
| 2025/04/17 | 1,196 | 1,210 | 1,190 | 1,206 | 273,700 |
| 2025/04/16 | 1,197 | 1,209 | 1,177 | 1,196 | 470,500 |
| 2025/04/15 | 1,187 | 1,189 | 1,171 | 1,186 | 353,800 |
| 2025/04/14 | 1,140 | 1,187 | 1,137 | 1,167 | 434,000 |
| 2025/04/11 | 1,120 | 1,157 | 1,105 | 1,148 | 628,400 |
| 2025/04/10 | 1,098 | 1,130 | 1,080 | 1,123 | 842,100 |
| 2025/04/09 | 1,078 | 1,089 | 1,041 | 1,068 | 745,800 |
| 2025/04/08 | 1,077 | 1,108 | 1,072 | 1,108 | 754,100 |
| 2025/04/07 | 1,010 | 1,077 | 1,010 | 1,047 | 915,000 |
| 2025/04/04 | 1,130 | 1,161 | 1,106 | 1,133 | 938,400 |
| 2025/04/03 | 1,175 | 1,192 | 1,159 | 1,171 | 624,100 |
| 2025/04/02 | 1,198 | 1,232 | 1,178 | 1,229 | 697,600 |
| 2025/04/01 | 1,200 | 1,207 | 1,183 | 1,185 | 601,400 |
| 2025/03/31 | 1,205 | 1,217 | 1,186 | 1,204 | 710,700 |
| 2025/03/28 | 1,217 | 1,240 | 1,206 | 1,222 | 440,500 |
| 2025/03/27 | 1,210 | 1,213 | 1,200 | 1,212 | 352,400 |
| 2025/03/26 | 1,207 | 1,217 | 1,203 | 1,210 | 241,800 |
| 2025/03/25 | 1,212 | 1,212 | 1,195 | 1,207 | 284,100 |
| 2025/03/24 | 1,201 | 1,212 | 1,180 | 1,205 | 471,800 |
| 2025/03/21 | 1,212 | 1,212 | 1,198 | 1,200 | 463,100 |
| 2025/03/19 | 1,185 | 1,229 | 1,183 | 1,222 | 899,600 |
| 2025/03/18 | 1,169 | 1,199 | 1,165 | 1,185 | 846,400 |
| 2025/03/17 | 1,172 | 1,186 | 1,156 | 1,165 | 499,000 |
| 2025/03/14 | 1,151 | 1,179 | 1,149 | 1,167 | 634,700 |
| 2025/03/13 | 1,176 | 1,182 | 1,158 | 1,166 | 446,400 |
| 2025/03/12 | 1,144 | 1,189 | 1,144 | 1,162 | 812,500 |
| 2025/03/11 | 1,150 | 1,160 | 1,123 | 1,143 | 631,700 |
| 2025/03/10 | 1,167 | 1,179 | 1,148 | 1,170 | 493,200 |
| 2025/03/07 | 1,170 | 1,174 | 1,153 | 1,162 | 499,600 |
| 2025/03/06 | 1,139 | 1,188 | 1,131 | 1,163 | 963,800 |
| 2025/03/05 | 1,132 | 1,145 | 1,127 | 1,144 | 385,800 |
| 2025/03/04 | 1,150 | 1,150 | 1,124 | 1,138 | 722,400 |
| 2025/03/03 | 1,150 | 1,163 | 1,131 | 1,158 | 792,400 |
| 2025/02/28 | 1,150 | 1,158 | 1,140 | 1,148 | 419,700 |
| 2025/02/27 | 1,165 | 1,171 | 1,128 | 1,168 | 770,600 |
| 2025/02/26 | 1,168 | 1,184 | 1,153 | 1,175 | 785,800 |
| 2025/02/25 | 1,143 | 1,196 | 1,134 | 1,173 | 1,153,000 |
| 2025/02/21 | 1,144 | 1,161 | 1,129 | 1,148 | 879,000 |
| 2025/02/20 | 1,165 | 1,174 | 1,139 | 1,158 | 1,286,200 |
| 2025/02/19 | 1,120 | 1,164 | 1,111 | 1,158 | 1,389,500 |
| 2025/02/18 | 1,120 | 1,154 | 1,108 | 1,133 | 1,283,400 |
| 2025/02/17 | 1,084 | 1,110 | 1,064 | 1,109 | 1,464,900 |
| 2025/02/14 | 1,079 | 1,122 | 1,036 | 1,097 | 4,775,600 |
| 2025/02/13 | 1,208 | 1,211 | 1,185 | 1,198 | 737,600 |
| 2025/02/12 | 1,199 | 1,204 | 1,178 | 1,195 | 848,500 |
| 2025/02/10 | 1,176 | 1,199 | 1,173 | 1,199 | 642,200 |
| 2025/02/07 | 1,173 | 1,189 | 1,168 | 1,176 | 447,300 |
| 2025/02/06 | 1,163 | 1,178 | 1,162 | 1,167 | 467,800 |
| 2025/02/05 | 1,148 | 1,161 | 1,136 | 1,157 | 692,800 |
| 2025/02/04 | 1,157 | 1,174 | 1,142 | 1,161 | 966,200 |
| 2025/02/03 | 1,169 | 1,169 | 1,147 | 1,147 | 562,400 |
| 2025/01/31 | 1,188 | 1,192 | 1,168 | 1,170 | 394,500 |
| 2025/01/30 | 1,172 | 1,191 | 1,168 | 1,188 | 494,100 |
| 2025/01/29 | 1,198 | 1,198 | 1,174 | 1,174 | 757,600 |
| 2025/01/28 | 1,150 | 1,196 | 1,146 | 1,184 | 877,200 |
| 2025/01/27 | 1,155 | 1,167 | 1,144 | 1,158 | 817,100 |
| 2025/01/24 | 1,130 | 1,161 | 1,130 | 1,147 | 595,700 |
| 2025/01/23 | 1,130 | 1,144 | 1,113 | 1,127 | 771,600 |
| 2025/01/22 | 1,130 | 1,138 | 1,119 | 1,123 | 542,400 |
| 2025/01/21 | 1,141 | 1,158 | 1,121 | 1,125 | 479,900 |
| 2025/01/20 | 1,136 | 1,141 | 1,127 | 1,129 | 463,800 |
| 2025/01/17 | 1,138 | 1,145 | 1,123 | 1,142 | 728,500 |
| 2025/01/16 | 1,161 | 1,164 | 1,144 | 1,144 | 505,700 |
| 2025/01/15 | 1,151 | 1,154 | 1,135 | 1,151 | 946,200 |
| 2025/01/14 | 1,157 | 1,165 | 1,144 | 1,159 | 981,200 |
| 2025/01/10 | 1,179 | 1,179 | 1,162 | 1,171 | 697,000 |
| 2025/01/09 | 1,205 | 1,205 | 1,176 | 1,185 | 959,600 |
| 2025/01/08 | 1,224 | 1,226 | 1,198 | 1,199 | 831,500 |
| 2025/01/07 | 1,252 | 1,256 | 1,215 | 1,224 | 1,068,400 |
| 2025/01/06 | 1,299 | 1,317 | 1,256 | 1,261 | 706,300 |
| 2024/12/30 | 1,261 | 1,289 | 1,252 | 1,280 | 751,100 |
| 2024/12/27 | 1,245 | 1,298 | 1,245 | 1,261 | 2,209,200 |
| 2024/12/26 | 1,246 | 1,252 | 1,229 | 1,229 | 1,602,600 |
| 2024/12/25 | 1,252 | 1,253 | 1,231 | 1,244 | 1,071,500 |
| 2024/12/24 | 1,285 | 1,285 | 1,245 | 1,251 | 1,478,500 |
| 2024/12/23 | 1,298 | 1,302 | 1,275 | 1,295 | 1,029,600 |
| 2024/12/20 | 1,302 | 1,313 | 1,294 | 1,294 | 609,100 |
| 2024/12/19 | 1,310 | 1,316 | 1,298 | 1,314 | 742,200 |
| 2024/12/18 | 1,327 | 1,328 | 1,307 | 1,312 | 708,300 |
| 2024/12/17 | 1,321 | 1,321 | 1,298 | 1,306 | 890,800 |
| 2024/12/16 | 1,362 | 1,363 | 1,321 | 1,324 | 763,200 |
| 2024/12/13 | 1,353 | 1,373 | 1,349 | 1,355 | 425,100 |
| 2024/12/12 | 1,361 | 1,363 | 1,347 | 1,351 | 388,200 |
| 2024/12/11 | 1,351 | 1,363 | 1,332 | 1,354 | 830,200 |
| 2024/12/10 | 1,371 | 1,379 | 1,356 | 1,356 | 448,200 |
| 2024/12/09 | 1,360 | 1,379 | 1,345 | 1,369 | 877,800 |
| 2024/12/06 | 1,400 | 1,402 | 1,360 | 1,360 | 1,187,600 |
| 2024/12/05 | 1,400 | 1,414 | 1,398 | 1,405 | 498,400 |
| 2024/12/04 | 1,420 | 1,423 | 1,395 | 1,412 | 610,400 |
| 2024/12/03 | 1,411 | 1,429 | 1,402 | 1,417 | 619,700 |
| 2024/12/02 | 1,410 | 1,420 | 1,392 | 1,420 | 757,200 |
| 2024/11/29 | 1,410 | 1,440 | 1,395 | 1,439 | 855,900 |
| 2024/11/28 | 1,387 | 1,408 | 1,373 | 1,399 | 791,800 |
| 2024/11/27 | 1,396 | 1,408 | 1,368 | 1,380 | 1,144,300 |
| 2024/11/26 | 1,415 | 1,428 | 1,400 | 1,412 | 825,500 |
| 2024/11/25 | 1,415 | 1,435 | 1,398 | 1,417 | 1,048,600 |
| 2024/11/22 | 1,413 | 1,419 | 1,381 | 1,412 | 1,147,500 |
| 2024/11/21 | 1,399 | 1,429 | 1,390 | 1,410 | 1,271,000 |
| 2024/11/20 | 1,359 | 1,388 | 1,352 | 1,365 | 1,110,700 |
| 2024/11/19 | 1,339 | 1,383 | 1,325 | 1,359 | 1,600,500 |
| 2024/11/18 | 1,340 | 1,358 | 1,315 | 1,328 | 1,788,700 |
| 2024/11/15 | 1,363 | 1,404 | 1,306 | 1,318 | 4,800,700 |
| 2024/11/14 | 1,363 | 1,363 | 1,363 | 1,363 | 859,600 |
| 2024/11/13 | 1,042 | 1,065 | 1,031 | 1,063 | 1,498,500 |
| 2024/11/12 | 1,021 | 1,036 | 1,009 | 1,012 | 476,300 |
| 2024/11/11 | 1,009 | 1,021 | 1,003 | 1,007 | 280,900 |
| 2024/11/08 | 1,027 | 1,027 | 1,006 | 1,009 | 302,800 |
| 2024/11/07 | 1,009 | 1,033 | 1,006 | 1,015 | 374,700 |
| 2024/11/06 | 1,030 | 1,034 | 1,018 | 1,027 | 273,600 |
| 2024/11/05 | 1,033 | 1,035 | 1,012 | 1,033 | 270,800 |
| 2024/11/01 | 1,040 | 1,049 | 1,023 | 1,026 | 323,200 |
| 2024/10/31 | 1,055 | 1,077 | 1,052 | 1,059 | 258,600 |
| 2024/10/30 | 1,069 | 1,070 | 1,043 | 1,050 | 350,300 |
| 2024/10/29 | 1,052 | 1,065 | 1,043 | 1,062 | 212,600 |
| 2024/10/28 | 1,027 | 1,048 | 1,019 | 1,046 | 315,600 |
| 2024/10/25 | 1,056 | 1,056 | 1,021 | 1,027 | 255,400 |
| 2024/10/24 | 1,031 | 1,052 | 1,019 | 1,044 | 281,500 |
| 2024/10/23 | 1,076 | 1,078 | 1,046 | 1,049 | 319,000 |
| 2024/10/22 | 1,129 | 1,129 | 1,070 | 1,073 | 555,200 |
| 2024/10/21 | 1,137 | 1,147 | 1,133 | 1,136 | 147,400 |
| 2024/10/18 | 1,135 | 1,158 | 1,135 | 1,147 | 173,500 |
| 2024/10/17 | 1,154 | 1,162 | 1,136 | 1,138 | 179,100 |
| 2024/10/16 | 1,164 | 1,175 | 1,146 | 1,155 | 220,300 |
| 2024/10/15 | 1,189 | 1,189 | 1,163 | 1,179 | 235,500 |
| 2024/10/11 | 1,172 | 1,182 | 1,163 | 1,174 | 170,700 |
| 2024/10/10 | 1,201 | 1,201 | 1,172 | 1,172 | 182,800 |
| 2024/10/09 | 1,190 | 1,205 | 1,185 | 1,198 | 155,200 |
| 2024/10/08 | 1,195 | 1,198 | 1,174 | 1,182 | 197,200 |
| 2024/10/07 | 1,219 | 1,223 | 1,201 | 1,214 | 180,300 |
| 2024/10/04 | 1,181 | 1,204 | 1,178 | 1,194 | 185,500 |
| 2024/10/03 | 1,204 | 1,209 | 1,181 | 1,190 | 210,900 |
| 2024/10/02 | 1,229 | 1,231 | 1,174 | 1,177 | 350,000 |
| 2024/10/01 | 1,250 | 1,251 | 1,231 | 1,244 | 179,500 |
| 2024/09/30 | 1,246 | 1,271 | 1,240 | 1,251 | 202,400 |
| 2024/09/27 | 1,295 | 1,304 | 1,283 | 1,288 | 168,800 |
| 2024/09/26 | 1,274 | 1,298 | 1,274 | 1,294 | 222,200 |
| 2024/09/25 | 1,285 | 1,298 | 1,266 | 1,267 | 203,000 |
| 2024/09/24 | 1,314 | 1,318 | 1,284 | 1,295 | 144,200 |
| 2024/09/20 | 1,309 | 1,318 | 1,290 | 1,311 | 158,800 |
| 2024/09/19 | 1,297 | 1,322 | 1,292 | 1,305 | 224,400 |
| 2024/09/18 | 1,305 | 1,310 | 1,265 | 1,286 | 204,700 |
| 2024/09/17 | 1,305 | 1,306 | 1,282 | 1,302 | 267,000 |
| 2024/09/13 | 1,294 | 1,299 | 1,271 | 1,289 | 266,000 |
| 2024/09/12 | 1,297 | 1,308 | 1,284 | 1,305 | 254,100 |
| 2024/09/11 | 1,314 | 1,314 | 1,266 | 1,274 | 241,300 |
| 2024/09/10 | 1,308 | 1,323 | 1,289 | 1,314 | 180,300 |
| 2024/09/09 | 1,272 | 1,311 | 1,258 | 1,308 | 244,500 |
| 2024/09/06 | 1,338 | 1,338 | 1,301 | 1,323 | 195,600 |
| 2024/09/05 | 1,343 | 1,391 | 1,320 | 1,334 | 310,800 |
| 2024/09/04 | 1,334 | 1,375 | 1,334 | 1,345 | 222,900 |
| 2024/09/03 | 1,316 | 1,378 | 1,312 | 1,362 | 414,800 |
| 2024/09/02 | 1,320 | 1,328 | 1,299 | 1,302 | 116,300 |
| 2024/08/30 | 1,307 | 1,319 | 1,289 | 1,314 | 212,900 |
| 2024/08/29 | 1,325 | 1,327 | 1,302 | 1,322 | 175,800 |
| 2024/08/28 | 1,318 | 1,333 | 1,309 | 1,311 | 156,200 |
| 2024/08/27 | 1,318 | 1,324 | 1,298 | 1,320 | 264,100 |
| 2024/08/26 | 1,265 | 1,315 | 1,237 | 1,315 | 310,300 |
| 2024/08/23 | 1,254 | 1,266 | 1,243 | 1,262 | 172,800 |
| 2024/08/22 | 1,231 | 1,245 | 1,227 | 1,241 | 175,200 |
| 2024/08/21 | 1,222 | 1,250 | 1,219 | 1,241 | 193,000 |
| 2024/08/20 | 1,224 | 1,245 | 1,215 | 1,234 | 212,400 |
| 2024/08/19 | 1,230 | 1,231 | 1,197 | 1,204 | 269,300 |