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
2016/12/30 2,947 3,105 2,929 3,090 255,500
2016/12/29 3,000 3,090 2,900 2,947 145,900
2016/12/28 2,829 2,990 2,806 2,981 140,100
2016/12/27 2,753 2,818 2,720 2,794 78,600
2016/12/26 2,829 2,829 2,702 2,753 120,400
2016/12/22 2,641 2,800 2,607 2,782 193,300
2016/12/21 2,595 2,719 2,580 2,598 114,700
2016/12/20 2,522 2,600 2,522 2,563 93,800
2016/12/19 2,580 2,584 2,492 2,537 89,300
2016/12/16 2,647 2,647 2,577 2,578 73,300
2016/12/15 2,650 2,700 2,511 2,647 231,000
2016/12/14 2,571 2,599 2,501 2,585 74,700
2016/12/13 2,599 2,635 2,513 2,574 47,500
2016/12/12 2,575 2,607 2,481 2,564 41,900
2016/12/09 2,429 2,629 2,413 2,575 115,500
2016/12/08 2,541 2,553 2,460 2,460 142,400
2016/12/07 2,632 2,677 2,520 2,591 105,600
2016/12/06 2,850 2,852 2,652 2,661 103,900
2016/12/05 2,774 2,805 2,732 2,782 60,900
2016/12/02 2,760 2,818 2,688 2,724 54,600
2016/12/01 2,853 2,870 2,710 2,738 78,800
2016/11/30 2,854 2,854 2,800 2,840 34,900
2016/11/29 2,840 2,855 2,790 2,827 46,700
2016/11/28 2,751 2,846 2,661 2,837 77,100
2016/11/25 2,826 2,826 2,661 2,751 114,900
2016/11/24 2,924 2,948 2,850 2,850 77,900
2016/11/22 2,879 2,879 2,780 2,874 78,800
2016/11/21 2,890 2,949 2,800 2,844 121,100
2016/11/18 2,645 2,875 2,620 2,873 212,100
2016/11/17 2,710 2,710 2,616 2,655 88,300
2016/11/16 2,716 2,758 2,659 2,720 207,900
2016/11/15 2,611 2,766 2,540 2,766 185,300
2016/11/14 2,700 2,736 2,616 2,620 160,500
2016/11/11 2,633 2,670 2,478 2,571 223,600
2016/11/10 2,375 2,566 2,300 2,538 304,600
2016/11/09 2,250 2,257 1,980 2,179 147,100
2016/11/08 2,400 2,400 2,210 2,212 109,100
2016/11/07 2,245 2,392 2,245 2,370 79,900
2016/11/04 2,160 2,250 2,152 2,210 95,700
2016/11/02 2,347 2,347 2,201 2,260 139,500
2016/11/01 2,367 2,426 2,366 2,397 104,900
2016/10/31 2,400 2,434 2,301 2,365 78,900
2016/10/28 2,363 2,400 2,328 2,386 62,000
2016/10/27 2,400 2,400 2,317 2,366 70,400
2016/10/26 2,424 2,476 2,364 2,370 132,600
2016/10/25 2,326 2,480 2,258 2,400 403,600
2016/10/24 2,178 2,339 2,167 2,313 244,900
2016/10/21 2,253 2,266 2,115 2,138 127,300
2016/10/20 2,260 2,311 2,185 2,214 156,400
2016/10/19 2,140 2,269 2,082 2,260 205,600
2016/10/18 1,990 2,174 1,967 2,140 153,100
2016/10/17 2,059 2,071 1,950 1,967 152,900
2016/10/14 1,835 1,998 1,835 1,980 222,200
2016/10/13 1,800 1,802 1,785 1,800 18,400
2016/10/12 1,810 1,819 1,789 1,804 15,200
2016/10/11 1,765 1,813 1,765 1,813 36,500
2016/10/07 1,792 1,792 1,752 1,760 31,600
2016/10/06 1,792 1,795 1,766 1,784 41,500
2016/10/05 1,790 1,799 1,786 1,790 20,500
2016/10/04 1,793 1,812 1,790 1,790 42,100
2016/10/03 1,830 1,830 1,787 1,787 48,300
2016/09/30 1,792 1,812 1,779 1,806 46,300
2016/09/29 1,780 1,814 1,780 1,792 41,800
2016/09/28 1,798 1,839 1,754 1,780 111,000
2016/09/27 1,700 1,744 1,674 1,744 34,300
2016/09/26 1,660 1,685 1,643 1,684 22,000
2016/09/23 1,666 1,666 1,626 1,650 27,000
2016/09/21 1,600 1,645 1,592 1,644 23,000
2016/09/20 1,650 1,670 1,591 1,594 40,800
2016/09/16 1,636 1,639 1,613 1,618 23,500
2016/09/15 1,608 1,639 1,583 1,596 31,600
2016/09/14 1,612 1,619 1,602 1,611 13,100
2016/09/13 1,567 1,688 1,567 1,629 89,100
2016/09/12 1,539 1,610 1,520 1,591 40,500
2016/09/09 1,572 1,574 1,547 1,554 9,000
2016/09/08 1,550 1,577 1,545 1,560 15,400
2016/09/07 1,509 1,550 1,500 1,530 25,400
2016/09/06 1,540 1,540 1,511 1,512 38,700
2016/09/05 1,576 1,589 1,536 1,540 36,800
2016/09/02 1,571 1,584 1,561 1,561 15,300
2016/09/01 1,599 1,599 1,572 1,590 11,700
2016/08/31 1,580 1,610 1,570 1,571 34,800
2016/08/30 1,528 1,528 1,510 1,517 6,200
2016/08/29 1,501 1,529 1,481 1,523 19,400
2016/08/26 1,514 1,525 1,493 1,501 11,600
2016/08/25 1,520 1,528 1,514 1,521 10,500
2016/08/24 1,520 1,530 1,516 1,526 10,600
2016/08/23 1,567 1,567 1,497 1,516 18,200
2016/08/22 1,538 1,568 1,538 1,560 15,700
2016/08/19 1,525 1,530 1,502 1,530 18,700
2016/08/18 1,500 1,529 1,425 1,520 72,900
2016/08/17 1,537 1,538 1,435 1,498 46,900
2016/08/16 1,603 1,603 1,531 1,551 26,600
2016/08/15 1,689 1,689 1,566 1,582 63,400
2016/08/12 1,749 1,749 1,623 1,665 61,200
2016/08/10 1,724 1,789 1,694 1,780 38,000
2016/08/09 1,730 1,785 1,687 1,703 52,700
2016/08/08 1,684 1,715 1,672 1,708 40,100
2016/08/05 1,700 1,708 1,625 1,625 34,800
2016/08/04 1,650 1,675 1,610 1,650 14,600
2016/08/03 1,651 1,692 1,651 1,666 13,000
2016/08/02 1,634 1,692 1,633 1,671 18,400
2016/08/01 1,629 1,659 1,616 1,634 15,000
2016/07/29 1,610 1,669 1,581 1,669 23,000
2016/07/28 1,670 1,672 1,601 1,602 25,500
2016/07/27 1,694 1,694 1,663 1,663 17,400
2016/07/26 1,696 1,703 1,664 1,680 25,300
2016/07/25 1,691 1,721 1,672 1,714 28,500
2016/07/22 1,636 1,720 1,636 1,700 44,800
2016/07/21 1,697 1,700 1,646 1,676 42,000
2016/07/20 1,660 1,698 1,633 1,657 22,800
2016/07/19 1,678 1,700 1,655 1,676 45,500
2016/07/15 1,696 1,707 1,660 1,693 48,400
2016/07/14 1,710 1,727 1,680 1,680 27,900
2016/07/13 1,700 1,746 1,692 1,713 44,600
2016/07/12 1,690 1,720 1,671 1,684 16,600
2016/07/11 1,689 1,697 1,650 1,679 29,000
2016/07/08 1,697 1,697 1,666 1,671 17,800
2016/07/07 1,718 1,723 1,662 1,678 70,600
2016/07/06 1,700 1,705 1,640 1,705 44,200
2016/07/05 1,720 1,730 1,700 1,705 16,300
2016/07/04 1,750 1,757 1,714 1,714 47,200
2016/07/01 1,665 1,776 1,660 1,769 72,800
2016/06/30 1,675 1,720 1,648 1,700 76,100
2016/06/29 1,635 1,691 1,629 1,680 28,800
2016/06/28 1,600 1,649 1,572 1,630 75,800
2016/06/27 1,563 1,629 1,563 1,596 68,800
2016/06/24 1,701 1,737 1,471 1,598 111,200
2016/06/23 1,702 1,719 1,685 1,700 24,000
2016/06/22 1,750 1,752 1,700 1,720 32,600
2016/06/21 1,705 1,746 1,705 1,725 31,800
2016/06/20 1,651 1,745 1,622 1,745 91,800
2016/06/17 1,578 1,629 1,562 1,609 36,000
2016/06/16 1,669 1,704 1,561 1,562 66,000
2016/06/15 1,679 1,690 1,638 1,670 48,400
2016/06/14 1,691 1,704 1,585 1,607 65,900
2016/06/13 1,725 1,760 1,610 1,738 113,100
2016/06/10 1,760 1,795 1,706 1,786 66,300
2016/06/09 1,779 1,799 1,750 1,758 116,300
2016/06/08 1,702 1,768 1,670 1,747 150,300
2016/06/07 1,630 1,675 1,600 1,669 55,400
2016/06/06 1,611 1,625 1,575 1,578 30,600
2016/06/03 1,645 1,659 1,615 1,629 19,300
2016/06/02 1,647 1,693 1,621 1,662 49,300
2016/06/01 1,665 1,670 1,600 1,601 51,000
2016/05/31 1,680 1,680 1,640 1,665 24,700
2016/05/30 1,657 1,684 1,650 1,680 24,500
2016/05/27 1,650 1,694 1,650 1,675 18,600
2016/05/26 1,690 1,718 1,631 1,650 61,800
2016/05/25 1,707 1,750 1,680 1,695 65,200
2016/05/24 1,649 1,726 1,602 1,715 122,600
2016/05/23 1,639 1,639 1,597 1,626 40,300
2016/05/20 1,592 1,636 1,580 1,611 59,300
2016/05/19 1,500 1,590 1,460 1,575 121,500
2016/05/18 1,576 1,583 1,427 1,470 111,900
2016/05/17 1,491 1,597 1,482 1,583 78,400
2016/05/16 1,743 1,744 1,491 1,498 168,200
2016/05/13 1,620 1,787 1,610 1,663 456,200
2016/05/12 1,524 1,608 1,485 1,526 153,700
2016/05/11 1,483 1,524 1,476 1,520 51,700
2016/05/10 1,490 1,538 1,465 1,507 81,300
2016/05/09 1,478 1,529 1,414 1,440 80,400
2016/05/06 1,445 1,468 1,400 1,438 28,100
2016/05/02 1,320 1,437 1,312 1,419 36,100
2016/04/28 1,381 1,417 1,351 1,358 17,700
2016/04/27 1,391 1,416 1,350 1,400 20,300
2016/04/26 1,457 1,459 1,347 1,389 29,500
2016/04/25 1,427 1,450 1,417 1,448 16,600
2016/04/22 1,491 1,491 1,412 1,432 60,500
2016/04/21 1,470 1,500 1,451 1,498 63,300
2016/04/20 1,431 1,466 1,430 1,458 55,300
2016/04/19 1,415 1,434 1,391 1,420 34,300
2016/04/18 1,390 1,406 1,341 1,395 21,100
2016/04/15 1,399 1,418 1,388 1,410 32,800
2016/04/14 1,401 1,426 1,378 1,384 36,000
2016/04/13 1,319 1,400 1,319 1,400 47,000
2016/04/12 1,279 1,304 1,271 1,302 37,000
2016/04/11 1,325 1,325 1,263 1,299 24,300
2016/04/08 1,290 1,299 1,251 1,296 28,800
2016/04/07 1,340 1,379 1,301 1,307 41,600
2016/04/06 1,363 1,377 1,338 1,349 35,900
2016/04/05 1,429 1,429 1,356 1,375 73,700
2016/04/04 1,341 1,432 1,341 1,432 69,000
2016/04/01 1,435 1,435 1,356 1,360 62,500
2016/03/31 1,433 1,433 1,404 1,422 41,300
2016/03/30 1,410 1,427 1,401 1,422 44,000
2016/03/29 1,396 1,412 1,363 1,396 30,200
2016/03/28 1,435 1,435 1,388 1,396 28,500
2016/03/25 1,411 1,429 1,401 1,425 29,600
2016/03/24 1,419 1,430 1,386 1,406 39,300
2016/03/23 1,329 1,430 1,319 1,394 69,500
2016/03/22 1,335 1,348 1,311 1,324 38,300
2016/03/18 1,368 1,368 1,318 1,320 57,300
2016/03/17 1,428 1,448 1,385 1,385 63,000
2016/03/16 1,454 1,484 1,401 1,409 93,200
2016/03/15 1,495 1,521 1,415 1,424 181,400
2016/03/14 1,544 1,544 1,411 1,478 299,800
2016/03/11 1,320 1,543 1,320 1,511 332,500
2016/03/10 1,285 1,355 1,241 1,355 154,300
2016/03/09 1,242 1,245 1,221 1,231 33,500
2016/03/08 1,260 1,290 1,230 1,242 64,600
2016/03/07 1,245 1,294 1,225 1,260 70,300
2016/03/04 1,221 1,247 1,211 1,221 85,900
2016/03/03 1,215 1,227 1,180 1,210 97,900
2016/03/02 1,250 1,272 1,225 1,232 80,000
2016/03/01 1,190 1,270 1,190 1,250 69,200
2016/02/29 1,200 1,223 1,185 1,185 61,200
2016/02/26 1,209 1,209 1,164 1,179 116,000
2016/02/25 1,220 1,232 1,178 1,189 96,500
2016/02/24 1,280 1,285 1,213 1,215 116,200
2016/02/23 1,390 1,412 1,288 1,305 108,800
2016/02/22 1,368 1,411 1,301 1,390 102,200
2016/02/19 1,294 1,380 1,288 1,355 101,300
2016/02/18 1,271 1,358 1,235 1,340 144,000
2016/02/17 1,200 1,225 1,182 1,211 124,700
2016/02/16 1,186 1,221 1,145 1,179 209,300
2016/02/15 1,198 1,308 1,198 1,198 465,200
2016/02/12 1,752 1,756 1,570 1,598 89,700
2016/02/10 1,857 1,860 1,750 1,860 68,200
2016/02/09 1,778 1,857 1,778 1,845 30,900
2016/02/08 1,804 1,898 1,788 1,898 61,600
2016/02/05 1,800 1,821 1,700 1,810 65,100
2016/02/04 1,839 1,941 1,807 1,850 77,600
2016/02/03 1,883 1,917 1,842 1,876 59,200
2016/02/02 1,886 1,942 1,856 1,935 47,700
2016/02/01 1,921 1,950 1,850 1,915 72,700
2016/01/29 1,805 1,932 1,739 1,920 114,200
2016/01/28 1,725 1,845 1,704 1,845 173,400
2016/01/27 1,632 1,704 1,611 1,704 52,100
2016/01/26 1,530 1,665 1,530 1,600 77,100
2016/01/25 1,451 1,601 1,450 1,583 101,300
2016/01/22 1,428 1,450 1,405 1,421 86,100
2016/01/21 1,575 1,584 1,335 1,338 255,500
2016/01/20 1,790 1,790 1,540 1,540 68,900
2016/01/19 1,846 1,850 1,761 1,790 47,600
2016/01/18 1,646 1,820 1,627 1,820 74,000
2016/01/15 1,798 1,815 1,711 1,730 105,800
2016/01/14 1,561 1,705 1,510 1,662 79,600
2016/01/13 1,499 1,638 1,488 1,625 174,100
2016/01/12 1,621 1,630 1,414 1,457 354,200
2016/01/08 1,699 1,708 1,630 1,656 82,500
2016/01/07 1,743 1,771 1,674 1,716 80,800
2016/01/06 1,834 1,870 1,694 1,725 237,900
2016/01/05 1,882 1,928 1,855 1,870 85,400
2016/01/04 1,960 1,960 1,895 1,895 82,400

このページの先頭へ