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 |