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 |
---|---|---|---|---|---|
2017/12/29 | 2,880 | 2,918 | 2,857 | 2,898 | 357,500 |
2017/12/28 | 2,850 | 2,903 | 2,840 | 2,855 | 404,000 |
2017/12/27 | 2,750 | 2,835 | 2,741 | 2,811 | 402,100 |
2017/12/26 | 2,697 | 2,740 | 2,696 | 2,719 | 133,300 |
2017/12/25 | 2,685 | 2,715 | 2,666 | 2,695 | 117,800 |
2017/12/22 | 2,628 | 2,674 | 2,627 | 2,670 | 134,300 |
2017/12/21 | 2,620 | 2,635 | 2,599 | 2,628 | 84,200 |
2017/12/20 | 2,609 | 2,642 | 2,592 | 2,602 | 104,200 |
2017/12/19 | 2,610 | 2,626 | 2,600 | 2,606 | 93,700 |
2017/12/18 | 2,605 | 2,616 | 2,570 | 2,595 | 107,100 |
2017/12/15 | 2,658 | 2,668 | 2,602 | 2,613 | 102,100 |
2017/12/14 | 2,662 | 2,688 | 2,635 | 2,642 | 101,100 |
2017/12/13 | 2,651 | 2,715 | 2,650 | 2,662 | 160,000 |
2017/12/12 | 2,682 | 2,715 | 2,622 | 2,642 | 186,300 |
2017/12/11 | 2,710 | 2,725 | 2,665 | 2,694 | 160,100 |
2017/12/08 | 2,600 | 2,662 | 2,599 | 2,662 | 141,200 |
2017/12/07 | 2,592 | 2,639 | 2,562 | 2,597 | 160,900 |
2017/12/06 | 2,532 | 2,600 | 2,531 | 2,539 | 170,800 |
2017/12/05 | 2,572 | 2,575 | 2,495 | 2,522 | 192,900 |
2017/12/04 | 2,635 | 2,655 | 2,559 | 2,572 | 202,600 |
2017/12/01 | 2,700 | 2,704 | 2,591 | 2,630 | 408,300 |
2017/11/30 | 2,751 | 2,774 | 2,652 | 2,693 | 162,700 |
2017/11/29 | 2,751 | 2,815 | 2,706 | 2,729 | 155,400 |
2017/11/28 | 2,800 | 2,817 | 2,708 | 2,777 | 142,800 |
2017/11/27 | 2,810 | 2,878 | 2,738 | 2,778 | 196,200 |
2017/11/24 | 2,792 | 2,875 | 2,785 | 2,795 | 259,500 |
2017/11/22 | 2,777 | 2,817 | 2,762 | 2,763 | 194,500 |
2017/11/21 | 2,720 | 2,785 | 2,705 | 2,749 | 230,700 |
2017/11/20 | 2,596 | 2,729 | 2,585 | 2,714 | 287,600 |
2017/11/17 | 2,550 | 2,578 | 2,519 | 2,578 | 137,300 |
2017/11/16 | 2,503 | 2,554 | 2,503 | 2,522 | 101,400 |
2017/11/15 | 2,527 | 2,530 | 2,502 | 2,523 | 125,500 |
2017/11/14 | 2,520 | 2,562 | 2,487 | 2,527 | 182,700 |
2017/11/13 | 2,615 | 2,638 | 2,513 | 2,520 | 214,900 |
2017/11/10 | 2,647 | 2,651 | 2,510 | 2,589 | 449,100 |
2017/11/09 | 2,652 | 2,757 | 2,615 | 2,757 | 328,700 |
2017/11/08 | 2,678 | 2,679 | 2,610 | 2,644 | 113,900 |
2017/11/07 | 2,705 | 2,714 | 2,651 | 2,678 | 119,400 |
2017/11/06 | 2,699 | 2,792 | 2,686 | 2,709 | 264,700 |
2017/11/02 | 2,681 | 2,695 | 2,641 | 2,654 | 82,500 |
2017/11/01 | 2,700 | 2,739 | 2,665 | 2,671 | 141,500 |
2017/10/31 | 2,694 | 2,710 | 2,675 | 2,705 | 101,500 |
2017/10/30 | 2,647 | 2,685 | 2,621 | 2,685 | 115,400 |
2017/10/27 | 2,600 | 2,634 | 2,589 | 2,619 | 77,800 |
2017/10/26 | 2,613 | 2,648 | 2,590 | 2,596 | 67,000 |
2017/10/25 | 2,595 | 2,640 | 2,587 | 2,613 | 94,300 |
2017/10/24 | 2,582 | 2,621 | 2,571 | 2,614 | 81,700 |
2017/10/23 | 2,626 | 2,643 | 2,607 | 2,615 | 80,100 |
2017/10/20 | 2,628 | 2,657 | 2,598 | 2,646 | 75,200 |
2017/10/19 | 2,649 | 2,659 | 2,625 | 2,643 | 72,700 |
2017/10/18 | 2,642 | 2,696 | 2,636 | 2,649 | 133,000 |
2017/10/17 | 2,630 | 2,650 | 2,574 | 2,641 | 138,600 |
2017/10/16 | 2,640 | 2,693 | 2,633 | 2,646 | 165,900 |
2017/10/13 | 2,571 | 2,634 | 2,547 | 2,634 | 130,700 |
2017/10/12 | 2,552 | 2,605 | 2,552 | 2,567 | 106,400 |
2017/10/11 | 2,530 | 2,560 | 2,510 | 2,550 | 87,700 |
2017/10/10 | 2,510 | 2,580 | 2,509 | 2,530 | 103,100 |
2017/10/06 | 2,514 | 2,602 | 2,502 | 2,525 | 268,000 |
2017/10/05 | 2,504 | 2,508 | 2,440 | 2,476 | 103,500 |
2017/10/04 | 2,500 | 2,544 | 2,478 | 2,522 | 142,200 |
2017/10/03 | 2,475 | 2,480 | 2,414 | 2,474 | 118,900 |
2017/10/02 | 2,544 | 2,544 | 2,469 | 2,480 | 89,200 |
2017/09/29 | 2,521 | 2,583 | 2,495 | 2,515 | 125,900 |
2017/09/28 | 2,471 | 2,530 | 2,471 | 2,515 | 96,600 |
2017/09/27 | 2,411 | 2,464 | 2,397 | 2,464 | 94,900 |
2017/09/26 | 2,417 | 2,424 | 2,371 | 2,395 | 89,800 |
2017/09/25 | 2,400 | 2,436 | 2,365 | 2,380 | 83,300 |
2017/09/22 | 2,437 | 2,452 | 2,358 | 2,371 | 129,200 |
2017/09/21 | 2,491 | 2,501 | 2,427 | 2,442 | 94,100 |
2017/09/20 | 2,550 | 2,550 | 2,473 | 2,483 | 83,200 |
2017/09/19 | 2,481 | 2,546 | 2,481 | 2,529 | 79,400 |
2017/09/15 | 2,451 | 2,494 | 2,437 | 2,477 | 71,600 |
2017/09/14 | 2,540 | 2,540 | 2,452 | 2,459 | 87,200 |
2017/09/13 | 2,570 | 2,596 | 2,512 | 2,512 | 68,900 |
2017/09/12 | 2,637 | 2,640 | 2,523 | 2,550 | 113,400 |
2017/09/11 | 2,500 | 2,599 | 2,493 | 2,599 | 151,000 |
2017/09/08 | 2,425 | 2,500 | 2,407 | 2,467 | 163,700 |
2017/09/07 | 2,480 | 2,484 | 2,401 | 2,423 | 125,900 |
2017/09/06 | 2,323 | 2,461 | 2,293 | 2,430 | 203,900 |
2017/09/05 | 2,525 | 2,540 | 2,355 | 2,372 | 210,200 |
2017/09/04 | 2,575 | 2,588 | 2,482 | 2,510 | 143,000 |
2017/09/01 | 2,640 | 2,640 | 2,595 | 2,624 | 95,600 |
2017/08/31 | 2,590 | 2,646 | 2,563 | 2,580 | 185,000 |
2017/08/30 | 2,485 | 2,554 | 2,467 | 2,550 | 162,600 |
2017/08/29 | 2,452 | 2,475 | 2,431 | 2,466 | 59,100 |
2017/08/28 | 2,442 | 2,504 | 2,440 | 2,490 | 59,600 |
2017/08/25 | 2,470 | 2,471 | 2,434 | 2,458 | 46,600 |
2017/08/24 | 2,487 | 2,507 | 2,453 | 2,470 | 64,400 |
2017/08/23 | 2,476 | 2,500 | 2,457 | 2,500 | 75,700 |
2017/08/22 | 2,431 | 2,486 | 2,431 | 2,476 | 80,000 |
2017/08/21 | 2,467 | 2,492 | 2,414 | 2,431 | 80,400 |
2017/08/18 | 2,437 | 2,475 | 2,414 | 2,444 | 146,700 |
2017/08/17 | 2,500 | 2,567 | 2,489 | 2,494 | 281,000 |
2017/08/16 | 2,411 | 2,448 | 2,378 | 2,427 | 151,300 |
2017/08/15 | 2,388 | 2,419 | 2,372 | 2,401 | 154,700 |
2017/08/14 | 2,301 | 2,347 | 2,260 | 2,344 | 297,900 |
2017/08/10 | 2,637 | 2,637 | 2,358 | 2,375 | 693,300 |
2017/08/09 | 2,585 | 2,620 | 2,522 | 2,587 | 198,000 |
2017/08/08 | 2,511 | 2,565 | 2,511 | 2,539 | 160,100 |
2017/08/07 | 2,570 | 2,570 | 2,500 | 2,533 | 79,400 |
2017/08/04 | 2,480 | 2,585 | 2,480 | 2,541 | 77,100 |
2017/08/03 | 2,580 | 2,582 | 2,510 | 2,525 | 55,700 |
2017/08/02 | 2,513 | 2,582 | 2,498 | 2,577 | 104,700 |
2017/08/01 | 2,645 | 2,661 | 2,470 | 2,512 | 198,600 |
2017/07/31 | 2,628 | 2,688 | 2,563 | 2,656 | 143,400 |
2017/07/28 | 2,699 | 2,712 | 2,612 | 2,678 | 194,100 |
2017/07/27 | 2,728 | 2,785 | 2,691 | 2,699 | 168,000 |
2017/07/26 | 2,730 | 2,744 | 2,676 | 2,730 | 142,400 |
2017/07/25 | 2,650 | 2,710 | 2,641 | 2,702 | 105,800 |
2017/07/24 | 2,674 | 2,686 | 2,627 | 2,640 | 90,700 |
2017/07/21 | 2,721 | 2,733 | 2,643 | 2,679 | 120,900 |
2017/07/20 | 2,737 | 2,769 | 2,700 | 2,708 | 186,000 |
2017/07/19 | 2,635 | 2,720 | 2,632 | 2,710 | 307,800 |
2017/07/18 | 2,519 | 2,625 | 2,497 | 2,612 | 202,500 |
2017/07/14 | 2,535 | 2,552 | 2,479 | 2,509 | 88,500 |
2017/07/13 | 2,563 | 2,564 | 2,526 | 2,535 | 103,300 |
2017/07/12 | 2,544 | 2,568 | 2,516 | 2,537 | 148,000 |
2017/07/11 | 2,558 | 2,558 | 2,468 | 2,515 | 109,100 |
2017/07/10 | 2,449 | 2,557 | 2,449 | 2,513 | 123,700 |
2017/07/07 | 2,426 | 2,460 | 2,422 | 2,445 | 84,000 |
2017/07/06 | 2,509 | 2,522 | 2,440 | 2,469 | 109,100 |
2017/07/05 | 2,410 | 2,514 | 2,387 | 2,511 | 236,300 |
2017/07/04 | 2,551 | 2,551 | 2,438 | 2,447 | 291,100 |
2017/07/03 | 2,588 | 2,589 | 2,526 | 2,564 | 143,700 |
2017/06/30 | 2,578 | 2,605 | 2,520 | 2,602 | 165,700 |
2017/06/29 | 2,562 | 2,597 | 2,541 | 2,595 | 177,300 |
2017/06/28 | 2,706 | 2,710 | 2,510 | 2,531 | 349,200 |
2017/06/28 | 1 -> 2.00 分割 | ||||
2017/06/27 | 5,600 | 5,600 | 5,360 | 5,370 | 164,200 |
2017/06/26 | 5,600 | 5,630 | 5,440 | 5,570 | 90,200 |
2017/06/23 | 5,790 | 5,810 | 5,420 | 5,520 | 227,800 |
2017/06/22 | 5,740 | 5,890 | 5,640 | 5,780 | 226,400 |
2017/06/21 | 5,370 | 5,690 | 5,320 | 5,650 | 230,900 |
2017/06/20 | 5,360 | 5,380 | 5,270 | 5,360 | 62,600 |
2017/06/19 | 5,250 | 5,320 | 5,210 | 5,300 | 65,200 |
2017/06/16 | 5,300 | 5,350 | 5,100 | 5,250 | 121,400 |
2017/06/15 | 5,280 | 5,350 | 5,210 | 5,290 | 70,800 |
2017/06/14 | 5,400 | 5,460 | 5,310 | 5,320 | 77,200 |
2017/06/13 | 5,380 | 5,470 | 5,300 | 5,390 | 73,800 |
2017/06/12 | 5,410 | 5,530 | 5,280 | 5,440 | 147,500 |
2017/06/09 | 5,550 | 5,610 | 5,440 | 5,450 | 149,300 |
2017/06/08 | 5,530 | 5,590 | 5,440 | 5,540 | 118,500 |
2017/06/07 | 5,440 | 5,580 | 5,390 | 5,530 | 162,700 |
2017/06/06 | 5,520 | 5,520 | 5,310 | 5,440 | 136,400 |
2017/06/05 | 5,310 | 5,520 | 5,270 | 5,420 | 178,900 |
2017/06/02 | 5,550 | 5,650 | 5,230 | 5,250 | 273,100 |
2017/06/01 | 5,350 | 5,470 | 5,260 | 5,470 | 163,300 |
2017/05/31 | 5,000 | 5,380 | 4,985 | 5,360 | 259,900 |
2017/05/30 | 5,070 | 5,150 | 4,950 | 5,000 | 192,500 |
2017/05/29 | 5,000 | 5,230 | 4,975 | 5,130 | 182,800 |
2017/05/26 | 5,290 | 5,310 | 5,060 | 5,090 | 270,500 |
2017/05/25 | 5,520 | 5,550 | 5,320 | 5,360 | 187,800 |
2017/05/24 | 5,420 | 5,600 | 5,420 | 5,510 | 247,900 |
2017/05/23 | 5,180 | 5,360 | 5,150 | 5,330 | 173,300 |
2017/05/22 | 5,070 | 5,240 | 5,050 | 5,140 | 140,900 |
2017/05/19 | 5,150 | 5,250 | 5,100 | 5,130 | 176,900 |
2017/05/18 | 4,830 | 5,120 | 4,830 | 5,100 | 256,500 |
2017/05/17 | 4,880 | 5,140 | 4,810 | 4,935 | 456,100 |
2017/05/16 | 4,420 | 4,625 | 4,420 | 4,600 | 185,700 |
2017/05/15 | 4,400 | 4,465 | 4,355 | 4,415 | 122,700 |
2017/05/12 | 4,490 | 4,620 | 4,425 | 4,460 | 204,000 |
2017/05/11 | 4,560 | 4,680 | 4,415 | 4,575 | 463,700 |
2017/05/10 | 4,110 | 4,240 | 4,085 | 4,230 | 201,400 |
2017/05/09 | 3,975 | 4,085 | 3,925 | 4,060 | 155,700 |
2017/05/08 | 3,990 | 3,990 | 3,925 | 3,945 | 94,000 |
2017/05/02 | 3,910 | 3,965 | 3,895 | 3,915 | 139,500 |
2017/05/01 | 3,940 | 3,980 | 3,810 | 3,860 | 161,300 |
2017/04/28 | 3,740 | 3,930 | 3,725 | 3,930 | 236,200 |
2017/04/27 | 3,740 | 3,790 | 3,680 | 3,740 | 167,500 |
2017/04/26 | 3,785 | 3,840 | 3,730 | 3,760 | 143,600 |
2017/04/25 | 3,635 | 3,710 | 3,615 | 3,710 | 85,300 |
2017/04/24 | 3,720 | 3,785 | 3,635 | 3,665 | 125,800 |
2017/04/21 | 3,720 | 3,760 | 3,650 | 3,710 | 151,200 |
2017/04/20 | 3,660 | 3,700 | 3,565 | 3,675 | 186,700 |
2017/04/19 | 3,550 | 3,725 | 3,545 | 3,655 | 303,600 |
2017/04/18 | 3,615 | 3,620 | 3,430 | 3,530 | 227,900 |
2017/04/17 | 3,320 | 3,515 | 3,315 | 3,500 | 185,600 |
2017/04/14 | 3,415 | 3,510 | 3,300 | 3,325 | 151,400 |
2017/04/13 | 3,290 | 3,490 | 3,280 | 3,485 | 238,400 |
2017/04/12 | 3,365 | 3,405 | 3,220 | 3,390 | 318,000 |
2017/04/11 | 3,640 | 3,645 | 3,430 | 3,500 | 281,500 |
2017/04/10 | 3,815 | 3,820 | 3,690 | 3,710 | 158,200 |
2017/04/07 | 3,815 | 3,865 | 3,575 | 3,715 | 374,700 |
2017/04/06 | 4,045 | 4,045 | 3,720 | 3,765 | 310,700 |
2017/04/05 | 3,985 | 4,145 | 3,940 | 4,090 | 156,000 |
2017/04/04 | 4,240 | 4,250 | 3,815 | 3,970 | 307,900 |
2017/04/03 | 4,350 | 4,350 | 4,185 | 4,255 | 171,600 |
2017/03/31 | 4,400 | 4,430 | 4,310 | 4,350 | 130,100 |
2017/03/30 | 4,385 | 4,480 | 4,275 | 4,330 | 187,200 |
2017/03/29 | 4,165 | 4,345 | 4,140 | 4,345 | 203,500 |
2017/03/28 | 4,030 | 4,125 | 3,940 | 4,100 | 174,700 |
2017/03/27 | 4,240 | 4,240 | 4,020 | 4,035 | 188,000 |
2017/03/24 | 4,205 | 4,275 | 4,055 | 4,260 | 162,700 |
2017/03/23 | 4,260 | 4,385 | 4,110 | 4,200 | 223,600 |
2017/03/22 | 4,050 | 4,250 | 4,050 | 4,230 | 226,900 |
2017/03/21 | 4,030 | 4,185 | 4,030 | 4,160 | 234,600 |
2017/03/17 | 3,825 | 4,030 | 3,805 | 4,020 | 286,000 |
2017/03/16 | 3,755 | 3,830 | 3,730 | 3,780 | 62,100 |
2017/03/15 | 3,800 | 3,910 | 3,730 | 3,770 | 159,000 |
2017/03/14 | 3,750 | 3,810 | 3,685 | 3,810 | 90,300 |
2017/03/13 | 3,705 | 3,800 | 3,695 | 3,720 | 101,600 |
2017/03/10 | 3,830 | 3,840 | 3,715 | 3,750 | 125,800 |
2017/03/09 | 3,815 | 3,885 | 3,755 | 3,795 | 221,600 |
2017/03/08 | 3,645 | 3,790 | 3,595 | 3,785 | 287,600 |
2017/03/07 | 3,600 | 3,645 | 3,570 | 3,630 | 116,600 |
2017/03/06 | 3,655 | 3,675 | 3,560 | 3,580 | 112,200 |
2017/03/03 | 3,735 | 3,735 | 3,615 | 3,635 | 180,900 |
2017/03/02 | 3,715 | 3,770 | 3,670 | 3,760 | 217,800 |
2017/03/01 | 3,535 | 3,695 | 3,530 | 3,670 | 259,800 |
2017/02/28 | 3,635 | 3,635 | 3,530 | 3,555 | 182,100 |
2017/02/27 | 3,600 | 3,645 | 3,500 | 3,615 | 231,600 |
2017/02/24 | 3,690 | 3,780 | 3,590 | 3,615 | 619,000 |
2017/02/23 | 3,865 | 3,920 | 3,690 | 3,715 | 205,300 |
2017/02/22 | 3,820 | 3,985 | 3,785 | 3,845 | 114,200 |
2017/02/21 | 3,975 | 4,065 | 3,770 | 3,840 | 270,800 |
2017/02/20 | 3,670 | 3,905 | 3,665 | 3,895 | 244,700 |
2017/02/17 | 3,595 | 3,695 | 3,530 | 3,670 | 128,500 |
2017/02/16 | 3,560 | 3,585 | 3,525 | 3,585 | 77,400 |
2017/02/15 | 3,540 | 3,625 | 3,490 | 3,540 | 122,800 |
2017/02/14 | 3,570 | 3,590 | 3,485 | 3,520 | 110,400 |
2017/02/13 | 3,650 | 3,665 | 3,525 | 3,560 | 117,300 |
2017/02/10 | 3,485 | 3,670 | 3,465 | 3,565 | 318,200 |
2017/02/09 | 3,340 | 3,430 | 3,265 | 3,320 | 110,200 |
2017/02/08 | 3,430 | 3,470 | 3,125 | 3,330 | 236,300 |
2017/02/07 | 3,615 | 3,615 | 3,415 | 3,465 | 199,200 |
2017/02/06 | 3,700 | 3,750 | 3,575 | 3,635 | 171,600 |
2017/02/03 | 3,685 | 3,790 | 3,510 | 3,595 | 184,500 |
2017/02/02 | 3,505 | 3,820 | 3,485 | 3,645 | 320,800 |
2017/02/01 | 3,475 | 3,560 | 3,435 | 3,480 | 140,900 |
2017/01/31 | 3,440 | 3,515 | 3,430 | 3,470 | 127,000 |
2017/01/30 | 3,405 | 3,470 | 3,365 | 3,430 | 237,100 |
2017/01/27 | 3,455 | 3,535 | 3,435 | 3,445 | 98,400 |
2017/01/26 | 3,555 | 3,575 | 3,415 | 3,500 | 147,900 |
2017/01/25 | 3,500 | 3,605 | 3,465 | 3,530 | 154,300 |
2017/01/24 | 3,325 | 3,475 | 3,300 | 3,430 | 94,200 |
2017/01/23 | 3,290 | 3,390 | 3,240 | 3,340 | 71,300 |
2017/01/20 | 3,240 | 3,335 | 3,185 | 3,310 | 89,800 |
2017/01/19 | 3,385 | 3,385 | 3,235 | 3,255 | 110,600 |
2017/01/18 | 3,245 | 3,415 | 3,245 | 3,335 | 183,300 |
2017/01/17 | 3,510 | 3,555 | 3,220 | 3,245 | 235,700 |
2017/01/16 | 3,355 | 3,570 | 3,265 | 3,510 | 196,400 |
2017/01/13 | 3,125 | 3,315 | 3,125 | 3,310 | 127,000 |
2017/01/12 | 3,200 | 3,250 | 3,150 | 3,195 | 124,300 |
2017/01/11 | 3,245 | 3,275 | 3,120 | 3,225 | 121,000 |
2017/01/10 | 3,345 | 3,380 | 3,190 | 3,250 | 188,800 |
2017/01/06 | 3,100 | 3,320 | 3,100 | 3,310 | 166,200 |
2017/01/05 | 3,120 | 3,175 | 3,080 | 3,140 | 148,000 |
2017/01/04 | 3,160 | 3,340 | 3,030 | 3,105 | 317,800 |