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
2021/12/30 1,168 1,179 1,146 1,160 157,000
2021/12/29 1,150 1,194 1,146 1,176 272,300
2021/12/28 1,150 1,159 1,129 1,145 432,000
2021/12/27 1,183 1,186 1,142 1,144 253,200
2021/12/24 1,206 1,215 1,174 1,182 214,300
2021/12/23 1,214 1,219 1,189 1,210 266,600
2021/12/22 1,184 1,225 1,184 1,222 366,300
2021/12/21 1,201 1,219 1,174 1,182 369,200
2021/12/20 1,200 1,220 1,174 1,189 208,700
2021/12/17 1,224 1,237 1,210 1,219 181,200
2021/12/16 1,289 1,291 1,246 1,248 184,200
2021/12/15 1,230 1,276 1,220 1,273 208,200
2021/12/14 1,264 1,275 1,238 1,238 200,800
2021/12/13 1,285 1,301 1,251 1,281 253,100
2021/12/10 1,298 1,313 1,283 1,296 228,300
2021/12/09 1,350 1,350 1,311 1,318 183,600
2021/12/08 1,377 1,389 1,319 1,343 298,900
2021/12/07 1,313 1,353 1,296 1,350 462,600
2021/12/06 1,291 1,303 1,274 1,283 267,400
2021/12/03 1,298 1,329 1,283 1,317 475,000
2021/12/02 1,286 1,292 1,232 1,258 422,500
2021/12/01 1,313 1,334 1,292 1,316 329,300
2021/11/30 1,321 1,374 1,316 1,319 460,000
2021/11/29 1,360 1,391 1,312 1,314 550,900
2021/11/26 1,470 1,488 1,405 1,424 388,300
2021/11/25 1,433 1,480 1,425 1,467 313,400
2021/11/24 1,410 1,449 1,396 1,423 456,800
2021/11/22 1,452 1,458 1,396 1,410 518,200
2021/11/19 1,531 1,550 1,453 1,480 572,600
2021/11/18 1,545 1,604 1,531 1,576 433,400
2021/11/17 1,598 1,664 1,583 1,595 562,200
2021/11/16 1,524 1,573 1,502 1,558 297,800
2021/11/15 1,506 1,524 1,483 1,524 260,600
2021/11/12 1,509 1,534 1,475 1,491 312,200
2021/11/11 1,402 1,506 1,401 1,504 749,200
2021/11/10 1,578 1,599 1,397 1,402 1,168,300
2021/11/09 1,544 1,604 1,514 1,592 585,300
2021/11/08 1,569 1,583 1,552 1,559 431,200
2021/11/05 1,559 1,576 1,511 1,568 347,200
2021/11/04 1,580 1,587 1,529 1,580 268,900
2021/11/02 1,539 1,578 1,536 1,569 294,800
2021/11/01 1,543 1,559 1,522 1,548 380,600
2021/10/29 1,465 1,537 1,438 1,525 413,400
2021/10/28 1,478 1,487 1,455 1,477 170,700
2021/10/27 1,450 1,481 1,437 1,467 167,500
2021/10/26 1,420 1,468 1,417 1,464 159,600
2021/10/25 1,421 1,435 1,398 1,420 151,400
2021/10/22 1,440 1,466 1,435 1,451 155,700
2021/10/21 1,497 1,500 1,451 1,451 150,700
2021/10/20 1,496 1,516 1,474 1,497 284,200
2021/10/19 1,466 1,497 1,463 1,484 272,100
2021/10/18 1,479 1,504 1,459 1,466 255,800
2021/10/15 1,419 1,465 1,416 1,459 356,100
2021/10/14 1,378 1,408 1,373 1,403 318,700
2021/10/13 1,401 1,416 1,380 1,395 313,100
2021/10/12 1,448 1,448 1,385 1,419 508,200
2021/10/11 1,523 1,523 1,421 1,461 778,900
2021/10/08 1,484 1,537 1,478 1,528 425,300
2021/10/07 1,453 1,505 1,450 1,460 291,000
2021/10/06 1,494 1,546 1,478 1,483 425,700
2021/10/05 1,513 1,528 1,461 1,489 373,100
2021/10/04 1,527 1,551 1,504 1,528 318,200
2021/10/01 1,538 1,575 1,488 1,510 500,600
2021/09/30 1,548 1,594 1,522 1,568 570,700
2021/09/29 1,445 1,533 1,442 1,529 650,600
2021/09/28 1,465 1,494 1,447 1,463 379,100
2021/09/27 1,465 1,507 1,457 1,469 492,500
2021/09/24 1,437 1,459 1,422 1,456 455,100
2021/09/22 1,393 1,433 1,384 1,419 408,600
2021/09/21 1,361 1,414 1,346 1,401 353,100
2021/09/17 1,400 1,418 1,371 1,405 423,200
2021/09/16 1,420 1,450 1,383 1,407 395,800
2021/09/15 1,457 1,467 1,409 1,419 324,400
2021/09/14 1,422 1,462 1,407 1,439 474,600
2021/09/13 1,395 1,445 1,387 1,424 308,400
2021/09/10 1,444 1,446 1,410 1,423 458,500
2021/09/09 1,387 1,448 1,384 1,428 863,700
2021/09/08 1,293 1,390 1,285 1,373 1,463,600
2021/09/07 1,250 1,274 1,235 1,270 343,600
2021/09/06 1,250 1,278 1,243 1,268 424,300
2021/09/03 1,218 1,254 1,208 1,220 491,100
2021/09/02 1,236 1,249 1,221 1,244 616,300
2021/09/01 1,195 1,230 1,193 1,225 324,800
2021/08/31 1,160 1,215 1,150 1,207 438,500
2021/08/30 1,205 1,217 1,183 1,186 439,000
2021/08/27 1,183 1,198 1,165 1,182 320,000
2021/08/26 1,153 1,187 1,153 1,185 274,100
2021/08/25 1,145 1,176 1,140 1,148 356,600
2021/08/24 1,080 1,129 1,070 1,129 510,100
2021/08/23 1,046 1,058 1,038 1,053 263,500
2021/08/20 1,037 1,060 1,033 1,038 359,000
2021/08/19 1,054 1,082 1,048 1,057 326,600
2021/08/18 1,074 1,100 1,045 1,073 594,700
2021/08/17 1,143 1,146 1,054 1,075 865,800
2021/08/16 1,200 1,212 1,144 1,168 301,100
2021/08/13 1,162 1,217 1,162 1,212 433,400
2021/08/12 1,222 1,242 1,157 1,169 693,900
2021/08/11 1,223 1,256 1,206 1,239 901,000
2021/08/10 1,111 1,168 1,099 1,163 344,700
2021/08/06 1,122 1,135 1,098 1,104 293,800
2021/08/05 1,102 1,154 1,091 1,103 408,100
2021/08/04 1,128 1,166 1,102 1,113 590,300
2021/08/03 1,101 1,127 1,099 1,123 247,400
2021/08/02 1,078 1,102 1,071 1,096 212,400
2021/07/30 1,100 1,105 1,074 1,077 284,400
2021/07/29 1,108 1,121 1,080 1,098 1,327,700
2021/07/28 1,108 1,123 1,076 1,080 461,600
2021/07/27 1,114 1,133 1,092 1,130 489,200
2021/07/26 1,108 1,127 1,085 1,102 375,200
2021/07/21 1,060 1,089 1,060 1,079 427,600
2021/07/20 1,033 1,047 1,016 1,030 295,900
2021/07/19 1,066 1,066 1,033 1,057 317,600
2021/07/16 1,056 1,082 1,053 1,073 211,300
2021/07/15 1,069 1,076 1,046 1,072 288,400
2021/07/14 1,081 1,099 1,065 1,069 209,400
2021/07/13 1,100 1,119 1,081 1,090 259,600
2021/07/12 1,091 1,100 1,077 1,083 286,700
2021/07/09 1,056 1,073 1,042 1,065 533,900
2021/07/08 1,100 1,117 1,068 1,073 484,200
2021/07/07 1,135 1,170 1,117 1,120 517,600
2021/07/06 1,130 1,149 1,118 1,143 366,100
2021/07/05 1,170 1,171 1,134 1,136 456,100
2021/07/02 1,185 1,196 1,170 1,175 369,100
2021/07/01 1,190 1,210 1,180 1,188 345,100
2021/06/30 1,195 1,220 1,181 1,192 303,900
2021/06/29 1,158 1,189 1,148 1,185 485,400
2021/06/28 1,175 1,187 1,142 1,156 621,900
2021/06/25 1,202 1,224 1,179 1,185 467,500
2021/06/24 1,250 1,253 1,195 1,199 689,500
2021/06/23 1,238 1,290 1,238 1,270 475,100
2021/06/22 1,270 1,285 1,217 1,231 657,400
2021/06/21 1,220 1,236 1,207 1,228 458,700
2021/06/18 1,266 1,296 1,256 1,257 400,900
2021/06/17 1,238 1,275 1,208 1,268 325,500
2021/06/16 1,222 1,237 1,187 1,231 682,800
2021/06/15 1,252 1,267 1,220 1,235 506,700
2021/06/14 1,283 1,305 1,245 1,256 566,600
2021/06/11 1,272 1,297 1,268 1,287 535,500
2021/06/10 1,261 1,291 1,251 1,284 536,100
2021/06/09 1,244 1,286 1,232 1,275 878,900
2021/06/08 1,176 1,250 1,174 1,240 776,900
2021/06/07 1,170 1,173 1,114 1,166 773,900
2021/06/04 1,156 1,194 1,152 1,177 476,200
2021/06/03 1,122 1,198 1,122 1,168 1,014,500
2021/06/02 1,061 1,112 1,050 1,107 626,800
2021/06/01 1,006 1,060 998 1,058 483,100
2021/05/31 992 1,012 987 1,003 449,800
2021/05/28 978 1,003 967 1,001 498,300
2021/05/27 992 999 962 968 507,100
2021/05/26 980 993 968 985 430,600
2021/05/25 1,010 1,024 999 1,000 268,700
2021/05/24 998 1,010 990 1,004 233,300
2021/05/21 963 1,001 962 992 256,300
2021/05/20 986 999 962 978 274,000
2021/05/19 972 995 968 984 230,900
2021/05/18 993 1,008 963 995 338,700
2021/05/17 970 990 956 985 280,200
2021/05/14 1,013 1,013 928 963 624,400
2021/05/13 995 1,007 965 968 447,700
2021/05/12 995 1,021 990 1,006 272,300
2021/05/11 1,068 1,068 993 997 460,200
2021/05/10 1,080 1,087 1,045 1,070 307,600
2021/05/07 1,053 1,095 1,032 1,089 462,000
2021/05/06 1,017 1,042 1,013 1,028 264,500
2021/04/30 1,011 1,023 997 1,008 222,600
2021/04/28 1,013 1,013 996 1,001 231,700
2021/04/27 1,027 1,027 1,006 1,010 226,800
2021/04/26 994 1,027 994 1,020 352,200
2021/04/23 982 1,009 976 984 335,400
2021/04/22 974 989 955 977 318,800
2021/04/21 969 979 941 950 372,900
2021/04/20 998 1,001 974 975 346,100
2021/04/19 1,006 1,029 991 995 325,700
2021/04/16 1,016 1,021 1,001 1,006 216,300
2021/04/15 1,022 1,039 1,013 1,016 280,300
2021/04/14 1,014 1,041 973 1,038 423,700
2021/04/13 1,025 1,038 1,016 1,029 244,800
2021/04/12 1,022 1,045 1,019 1,035 269,000
2021/04/09 1,032 1,039 1,007 1,009 363,800
2021/04/08 1,047 1,061 1,031 1,038 369,700
2021/04/07 1,067 1,081 1,039 1,067 369,800
2021/04/06 1,079 1,079 1,029 1,060 664,900
2021/04/05 1,074 1,082 1,052 1,075 380,200
2021/04/02 1,112 1,118 1,065 1,084 414,400
2021/04/01 1,090 1,113 1,086 1,100 498,600
2021/03/31 1,149 1,149 1,092 1,105 527,600
2021/03/30 1,215 1,235 1,144 1,157 637,500
2021/03/29 1,273 1,296 1,201 1,214 599,300
2021/03/26 1,260 1,312 1,256 1,273 631,000
2021/03/25 1,196 1,240 1,193 1,233 386,600
2021/03/24 1,210 1,225 1,176 1,188 407,800
2021/03/23 1,224 1,240 1,215 1,225 512,300
2021/03/22 1,221 1,242 1,208 1,224 356,900
2021/03/19 1,226 1,250 1,211 1,239 554,700
2021/03/18 1,195 1,242 1,185 1,234 535,000
2021/03/17 1,168 1,206 1,160 1,182 244,900
2021/03/16 1,161 1,200 1,161 1,178 272,900
2021/03/15 1,137 1,179 1,134 1,173 383,300
2021/03/12 1,150 1,157 1,126 1,137 484,700
2021/03/11 1,205 1,217 1,145 1,160 637,800
2021/03/10 1,198 1,237 1,173 1,200 483,700
2021/03/09 1,145 1,230 1,145 1,211 674,000
2021/03/08 1,168 1,200 1,134 1,150 512,700
2021/03/05 1,159 1,160 1,124 1,148 420,800
2021/03/04 1,188 1,210 1,151 1,167 525,100
2021/03/03 1,200 1,212 1,171 1,200 578,600
2021/03/02 1,188 1,216 1,164 1,191 614,500
2021/03/01 1,200 1,207 1,134 1,196 937,900
2021/02/26 1,086 1,255 1,059 1,206 1,762,900
2021/02/25 1,080 1,134 1,072 1,131 712,800
2021/02/24 990 1,108 990 1,075 1,291,200
2021/02/22 960 1,001 949 989 485,400
2021/02/19 950 958 914 946 492,700
2021/02/18 961 983 939 950 536,300
2021/02/17 980 989 947 949 439,300
2021/02/16 975 996 946 979 837,700
2021/02/15 1,005 1,005 966 998 458,400
2021/02/12 971 999 963 989 332,900
2021/02/10 939 957 906 954 702,700
2021/02/09 985 985 948 960 416,200
2021/02/08 982 1,013 982 999 470,600
2021/02/05 944 997 940 981 606,000
2021/02/04 930 939 920 930 250,900
2021/02/03 920 944 919 942 271,300
2021/02/02 873 912 868 912 485,200
2021/02/01 878 888 866 878 301,100
2021/01/29 911 924 884 893 917,200
2021/01/28 910 930 905 921 437,400
2021/01/27 944 948 921 935 196,800
2021/01/26 959 960 926 937 396,300
2021/01/25 921 973 915 969 360,500
2021/01/22 944 956 923 923 318,400
2021/01/21 979 979 945 946 308,300
2021/01/20 987 998 974 975 252,700
2021/01/19 986 998 968 992 492,200
2021/01/18 990 997 960 989 401,400
2021/01/15 975 1,000 964 990 652,700
2021/01/14 930 958 913 950 535,500
2021/01/13 894 937 891 935 706,600
2021/01/12 911 921 894 905 691,700
2021/01/08 970 973 938 941 467,700
2021/01/07 980 988 963 970 347,700
2021/01/06 973 993 966 974 294,700
2021/01/05 989 1,004 973 986 402,600
2021/01/04 1,036 1,037 981 1,011 562,100

このページの先頭へ