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
2020/12/30 1,018 1,043 1,004 1,036 362,000
2020/12/29 988 1,026 981 1,018 426,000
2020/12/28 977 991 963 975 533,500
2020/12/25 1,000 1,001 980 992 392,500
2020/12/24 989 1,008 978 1,007 325,700
2020/12/23 975 986 949 977 479,000
2020/12/22 995 999 950 960 736,100
2020/12/21 1,016 1,020 997 1,007 353,100
2020/12/18 1,062 1,065 998 1,023 933,600
2020/12/17 1,081 1,088 1,038 1,078 626,300
2020/12/16 1,105 1,116 1,095 1,102 337,200
2020/12/15 1,098 1,140 1,079 1,104 631,900
2020/12/14 1,090 1,099 1,054 1,096 421,700
2020/12/11 1,038 1,084 1,033 1,070 653,400
2020/12/10 1,029 1,057 1,026 1,043 409,600
2020/12/09 1,016 1,032 1,000 1,025 518,800
2020/12/08 989 1,051 981 1,034 873,700
2020/12/07 1,021 1,037 991 1,000 1,499,100
2020/12/04 1,089 1,104 1,020 1,050 2,764,800
2020/12/03 1,125 1,133 1,092 1,106 588,400
2020/12/02 1,150 1,150 1,116 1,146 540,300
2020/12/01 1,160 1,180 1,135 1,151 460,700
2020/11/30 1,176 1,194 1,153 1,156 564,400
2020/11/27 1,140 1,180 1,130 1,175 704,100
2020/11/26 1,131 1,156 1,126 1,150 483,500
2020/11/25 1,143 1,162 1,122 1,149 779,600
2020/11/24 1,072 1,143 1,072 1,126 581,000
2020/11/20 1,046 1,076 1,040 1,071 413,300
2020/11/19 1,055 1,069 1,042 1,060 585,500
2020/11/18 1,110 1,128 1,071 1,075 493,000
2020/11/17 1,113 1,176 1,113 1,140 1,248,500
2020/11/16 1,095 1,095 1,063 1,095 469,800
2020/11/13 1,087 1,087 1,025 1,066 622,800
2020/11/12 1,089 1,112 1,071 1,087 484,500
2020/11/11 1,109 1,157 1,066 1,096 1,630,000
2020/11/10 1,130 1,139 1,101 1,139 1,608,100
2020/11/09 995 1,016 953 989 959,100
2020/11/06 982 990 960 974 422,600
2020/11/05 931 986 925 968 595,700
2020/11/04 916 946 901 931 572,800
2020/11/02 913 918 882 903 626,100
2020/10/30 954 955 890 904 887,400
2020/10/29 962 971 923 964 774,000
2020/10/28 1,005 1,021 979 981 615,900
2020/10/27 980 1,004 962 998 575,300
2020/10/26 1,029 1,036 1,000 1,005 660,900
2020/10/23 1,051 1,055 1,004 1,034 827,300
2020/10/22 1,050 1,084 1,027 1,034 897,500
2020/10/21 1,050 1,095 1,041 1,055 1,259,900
2020/10/20 985 1,042 985 1,035 1,280,400
2020/10/19 951 984 936 975 863,300
2020/10/16 989 989 947 958 977,800
2020/10/15 994 1,026 985 995 1,387,700
2020/10/14 939 997 928 972 1,450,100
2020/10/13 940 941 907 924 825,100
2020/10/12 980 983 923 946 1,329,100
2020/10/09 936 967 916 965 1,360,500
2020/10/08 885 953 885 944 1,859,500
2020/10/07 860 885 853 871 562,300
2020/10/06 853 869 843 861 594,300
2020/10/05 810 863 800 862 1,022,500
2020/10/02 801 827 793 796 502,400
2020/09/30 792 827 789 815 634,000
2020/09/29 760 797 755 791 560,000
2020/09/28 776 787 751 770 620,600
2020/09/25 773 808 772 784 1,450,600
2020/09/24 794 796 752 758 978,500
2020/09/23 838 840 803 808 775,500
2020/09/18 826 835 818 833 722,500
2020/09/17 833 836 810 824 492,400
2020/09/16 839 848 828 835 629,700
2020/09/15 819 838 788 836 1,110,400
2020/09/14 814 839 805 820 946,500
2020/09/11 854 859 837 857 572,000
2020/09/10 854 881 852 862 858,100
2020/09/09 866 874 832 854 1,374,300
2020/09/08 885 890 862 888 1,074,000
2020/09/07 831 892 823 884 1,983,200
2020/09/04 808 823 795 820 832,300
2020/09/03 841 850 825 838 943,100
2020/09/02 812 836 802 832 795,800
2020/09/01 794 821 780 817 672,400
2020/08/31 843 847 798 809 1,138,200
2020/08/28 805 839 786 792 1,636,500
2020/08/27 780 808 769 801 1,279,200
2020/08/26 786 787 764 775 837,000
2020/08/25 768 810 767 789 2,308,800
2020/08/24 718 754 710 754 1,212,100
2020/08/21 670 729 667 726 1,616,000
2020/08/20 657 662 641 661 702,600
2020/08/19 666 680 652 664 1,092,300
2020/08/18 691 691 662 666 1,923,200
2020/08/17 740 761 728 736 1,539,000
2020/08/14 684 709 672 703 532,700
2020/08/13 699 706 674 682 497,500
2020/08/12 677 693 670 683 457,400
2020/08/11 672 684 667 673 418,800
2020/08/07 650 668 645 654 307,500
2020/08/06 649 661 639 649 356,000
2020/08/05 637 656 622 655 452,000
2020/08/04 608 628 608 624 336,100
2020/08/03 588 608 580 599 404,900
2020/07/31 610 622 572 587 734,700
2020/07/30 650 653 614 617 896,100
2020/07/29 660 660 638 642 309,500
2020/07/28 675 682 662 663 294,400
2020/07/27 673 673 649 666 313,300
2020/07/22 668 677 656 673 255,300
2020/07/21 682 702 670 672 447,200
2020/07/20 677 682 657 670 475,400
2020/07/17 682 693 672 679 335,800
2020/07/16 691 714 683 692 769,000
2020/07/15 659 681 659 678 489,200
2020/07/14 642 651 631 641 333,400
2020/07/13 630 658 629 652 575,900
2020/07/10 644 645 615 620 586,800
2020/07/09 675 682 646 651 415,100
2020/07/08 685 685 662 671 394,100
2020/07/07 671 688 658 688 614,400
2020/07/06 662 675 660 668 432,300
2020/07/03 669 688 651 664 552,000
2020/07/02 681 693 660 669 669,400
2020/07/01 678 709 676 689 636,200
2020/06/30 683 704 660 678 874,400
2020/06/29 710 710 663 673 1,131,400
2020/06/26 743 748 695 727 1,119,200
2020/06/25 763 775 746 746 645,200
2020/06/24 799 804 777 783 402,800
2020/06/23 783 811 779 794 895,600
2020/06/22 772 775 755 772 549,300
2020/06/19 780 788 771 783 593,200
2020/06/18 788 791 752 778 835,500
2020/06/17 785 798 771 791 879,600
2020/06/16 770 801 767 796 1,572,400
2020/06/15 828 831 742 747 1,460,000
2020/06/12 771 815 760 814 1,439,400
2020/06/11 852 860 828 831 1,483,600
2020/06/10 848 883 836 875 876,200
2020/06/09 895 896 838 860 1,053,700
2020/06/08 870 895 866 883 1,044,900
2020/06/05 801 854 796 847 1,044,200
2020/06/04 859 862 795 810 1,171,200
2020/06/03 885 889 833 844 898,900
2020/06/02 864 879 837 862 959,300
2020/06/01 866 889 854 870 822,300
2020/05/29 865 869 841 851 1,042,200
2020/05/28 933 936 866 877 1,284,800
2020/05/27 950 967 900 925 1,292,300
2020/05/26 912 945 910 930 1,321,500
2020/05/25 847 883 838 882 871,000
2020/05/22 849 851 814 823 593,400
2020/05/21 865 869 829 848 876,300
2020/05/20 835 864 830 859 675,900
2020/05/19 879 898 840 848 1,604,500
2020/05/18 776 845 776 837 1,387,700
2020/05/15 790 808 740 764 1,013,800
2020/05/14 813 839 767 775 1,423,300
2020/05/13 806 865 795 805 1,962,700
2020/05/12 869 870 828 866 1,354,800
2020/05/11 819 865 802 854 1,734,300
2020/05/08 770 796 751 789 881,200
2020/05/07 740 773 738 754 975,200
2020/05/01 736 749 724 737 684,700
2020/04/30 764 784 745 755 948,900
2020/04/28 728 742 701 729 780,400
2020/04/27 714 738 712 720 752,700
2020/04/24 724 730 693 707 740,100
2020/04/23 719 746 716 728 774,200
2020/04/22 725 727 698 698 919,800
2020/04/21 824 825 740 744 1,667,900
2020/04/20 757 830 750 824 1,501,100
2020/04/17 730 784 728 755 1,664,100
2020/04/16 710 720 699 720 581,400
2020/04/15 735 740 717 722 678,800
2020/04/14 726 731 689 720 956,000
2020/04/13 750 769 721 723 1,362,200
2020/04/10 715 748 698 744 1,293,700
2020/04/09 735 738 691 705 966,700
2020/04/08 696 733 670 720 968,100
2020/04/07 704 731 669 694 920,400
2020/04/06 647 667 610 664 842,500
2020/04/03 654 671 636 657 1,019,700
2020/04/02 630 664 617 655 788,200
2020/04/01 673 677 633 639 770,700
2020/03/31 676 705 661 669 914,000
2020/03/30 653 695 638 665 1,220,400
2020/03/27 655 710 650 670 1,948,000
2020/03/26 740 751 613 625 2,168,500
2020/03/25 760 760 732 760 623,200
2020/03/24 593 663 593 660 1,753,500
2020/03/23 512 585 492 563 2,641,500
2020/03/19 628 629 531 531 1,312,500
2020/03/18 706 719 628 631 1,670,700
2020/03/17 699 730 662 696 1,674,100
2020/03/16 716 742 689 701 1,328,700
2020/03/13 662 722 644 698 1,497,900
2020/03/12 753 774 723 729 1,518,700
2020/03/11 838 842 780 783 803,100
2020/03/10 768 831 717 830 2,081,100
2020/03/09 873 881 831 841 1,189,200
2020/03/06 950 974 923 923 1,066,500
2020/03/05 1,003 1,019 945 958 987,500
2020/03/04 1,002 1,023 991 994 1,109,000
2020/03/03 1,108 1,127 1,011 1,022 1,281,600
2020/03/02 1,022 1,095 1,005 1,078 1,757,600
2020/02/28 1,065 1,110 1,050 1,068 2,228,100
2020/02/27 1,143 1,177 1,113 1,124 1,377,100
2020/02/26 1,093 1,132 1,080 1,119 856,200
2020/02/25 1,080 1,117 1,062 1,106 1,094,500
2020/02/21 1,110 1,163 1,109 1,140 1,417,800
2020/02/20 1,172 1,181 1,107 1,115 1,238,600
2020/02/19 1,154 1,203 1,154 1,179 1,204,800
2020/02/18 1,192 1,192 1,112 1,157 1,916,200
2020/02/17 1,288 1,293 1,207 1,222 1,417,700
2020/02/14 1,365 1,394 1,303 1,307 1,327,000
2020/02/13 1,342 1,404 1,281 1,395 2,417,200
2020/02/12 1,422 1,427 1,391 1,398 660,400
2020/02/10 1,407 1,433 1,405 1,412 544,500
2020/02/07 1,458 1,460 1,402 1,413 668,100
2020/02/06 1,482 1,484 1,434 1,444 758,800
2020/02/05 1,438 1,455 1,413 1,447 1,026,400
2020/02/04 1,432 1,432 1,374 1,409 1,002,600
2020/02/03 1,404 1,468 1,403 1,454 565,700
2020/01/31 1,421 1,453 1,412 1,440 568,900
2020/01/30 1,494 1,494 1,420 1,446 712,800
2020/01/29 1,505 1,531 1,457 1,490 758,600
2020/01/28 1,520 1,527 1,480 1,510 1,226,400
2020/01/27 1,556 1,582 1,510 1,527 945,000
2020/01/24 1,711 1,723 1,625 1,627 636,900
2020/01/23 1,727 1,748 1,716 1,717 419,300
2020/01/22 1,710 1,717 1,693 1,711 370,700
2020/01/21 1,745 1,753 1,717 1,733 276,100
2020/01/20 1,773 1,773 1,713 1,735 407,200
2020/01/17 1,849 1,849 1,781 1,781 308,100
2020/01/16 1,848 1,853 1,832 1,834 112,800
2020/01/15 1,850 1,855 1,837 1,855 174,500
2020/01/14 1,869 1,869 1,816 1,850 322,200
2020/01/10 1,837 1,873 1,832 1,867 348,700
2020/01/09 1,849 1,849 1,821 1,837 190,400
2020/01/08 1,846 1,854 1,781 1,812 346,500
2020/01/07 1,796 1,849 1,793 1,844 289,900
2020/01/06 1,790 1,796 1,770 1,789 233,000

このページの先頭へ