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
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

このページの先頭へ