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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,261 | 1,289 | 1,252 | 1,280 | 751,100 |
| 2024/12/27 | 1,245 | 1,298 | 1,245 | 1,261 | 2,209,200 |
| 2024/12/26 | 1,246 | 1,252 | 1,229 | 1,229 | 1,602,600 |
| 2024/12/25 | 1,252 | 1,253 | 1,231 | 1,244 | 1,071,500 |
| 2024/12/24 | 1,285 | 1,285 | 1,245 | 1,251 | 1,478,500 |
| 2024/12/23 | 1,298 | 1,302 | 1,275 | 1,295 | 1,029,600 |
| 2024/12/20 | 1,302 | 1,313 | 1,294 | 1,294 | 609,100 |
| 2024/12/19 | 1,310 | 1,316 | 1,298 | 1,314 | 742,200 |
| 2024/12/18 | 1,327 | 1,328 | 1,307 | 1,312 | 708,300 |
| 2024/12/17 | 1,321 | 1,321 | 1,298 | 1,306 | 890,800 |
| 2024/12/16 | 1,362 | 1,363 | 1,321 | 1,324 | 763,200 |
| 2024/12/13 | 1,353 | 1,373 | 1,349 | 1,355 | 425,100 |
| 2024/12/12 | 1,361 | 1,363 | 1,347 | 1,351 | 388,200 |
| 2024/12/11 | 1,351 | 1,363 | 1,332 | 1,354 | 830,200 |
| 2024/12/10 | 1,371 | 1,379 | 1,356 | 1,356 | 448,200 |
| 2024/12/09 | 1,360 | 1,379 | 1,345 | 1,369 | 877,800 |
| 2024/12/06 | 1,400 | 1,402 | 1,360 | 1,360 | 1,187,600 |
| 2024/12/05 | 1,400 | 1,414 | 1,398 | 1,405 | 498,400 |
| 2024/12/04 | 1,420 | 1,423 | 1,395 | 1,412 | 610,400 |
| 2024/12/03 | 1,411 | 1,429 | 1,402 | 1,417 | 619,700 |
| 2024/12/02 | 1,410 | 1,420 | 1,392 | 1,420 | 757,200 |
| 2024/11/29 | 1,410 | 1,440 | 1,395 | 1,439 | 855,900 |
| 2024/11/28 | 1,387 | 1,408 | 1,373 | 1,399 | 791,800 |
| 2024/11/27 | 1,396 | 1,408 | 1,368 | 1,380 | 1,144,300 |
| 2024/11/26 | 1,415 | 1,428 | 1,400 | 1,412 | 825,500 |
| 2024/11/25 | 1,415 | 1,435 | 1,398 | 1,417 | 1,048,600 |
| 2024/11/22 | 1,413 | 1,419 | 1,381 | 1,412 | 1,147,500 |
| 2024/11/21 | 1,399 | 1,429 | 1,390 | 1,410 | 1,271,000 |
| 2024/11/20 | 1,359 | 1,388 | 1,352 | 1,365 | 1,110,700 |
| 2024/11/19 | 1,339 | 1,383 | 1,325 | 1,359 | 1,600,500 |
| 2024/11/18 | 1,340 | 1,358 | 1,315 | 1,328 | 1,788,700 |
| 2024/11/15 | 1,363 | 1,404 | 1,306 | 1,318 | 4,800,700 |
| 2024/11/14 | 1,363 | 1,363 | 1,363 | 1,363 | 859,600 |
| 2024/11/13 | 1,042 | 1,065 | 1,031 | 1,063 | 1,498,500 |
| 2024/11/12 | 1,021 | 1,036 | 1,009 | 1,012 | 476,300 |
| 2024/11/11 | 1,009 | 1,021 | 1,003 | 1,007 | 280,900 |
| 2024/11/08 | 1,027 | 1,027 | 1,006 | 1,009 | 302,800 |
| 2024/11/07 | 1,009 | 1,033 | 1,006 | 1,015 | 374,700 |
| 2024/11/06 | 1,030 | 1,034 | 1,018 | 1,027 | 273,600 |
| 2024/11/05 | 1,033 | 1,035 | 1,012 | 1,033 | 270,800 |
| 2024/11/01 | 1,040 | 1,049 | 1,023 | 1,026 | 323,200 |
| 2024/10/31 | 1,055 | 1,077 | 1,052 | 1,059 | 258,600 |
| 2024/10/30 | 1,069 | 1,070 | 1,043 | 1,050 | 350,300 |
| 2024/10/29 | 1,052 | 1,065 | 1,043 | 1,062 | 212,600 |
| 2024/10/28 | 1,027 | 1,048 | 1,019 | 1,046 | 315,600 |
| 2024/10/25 | 1,056 | 1,056 | 1,021 | 1,027 | 255,400 |
| 2024/10/24 | 1,031 | 1,052 | 1,019 | 1,044 | 281,500 |
| 2024/10/23 | 1,076 | 1,078 | 1,046 | 1,049 | 319,000 |
| 2024/10/22 | 1,129 | 1,129 | 1,070 | 1,073 | 555,200 |
| 2024/10/21 | 1,137 | 1,147 | 1,133 | 1,136 | 147,400 |
| 2024/10/18 | 1,135 | 1,158 | 1,135 | 1,147 | 173,500 |
| 2024/10/17 | 1,154 | 1,162 | 1,136 | 1,138 | 179,100 |
| 2024/10/16 | 1,164 | 1,175 | 1,146 | 1,155 | 220,300 |
| 2024/10/15 | 1,189 | 1,189 | 1,163 | 1,179 | 235,500 |
| 2024/10/11 | 1,172 | 1,182 | 1,163 | 1,174 | 170,700 |
| 2024/10/10 | 1,201 | 1,201 | 1,172 | 1,172 | 182,800 |
| 2024/10/09 | 1,190 | 1,205 | 1,185 | 1,198 | 155,200 |
| 2024/10/08 | 1,195 | 1,198 | 1,174 | 1,182 | 197,200 |
| 2024/10/07 | 1,219 | 1,223 | 1,201 | 1,214 | 180,300 |
| 2024/10/04 | 1,181 | 1,204 | 1,178 | 1,194 | 185,500 |
| 2024/10/03 | 1,204 | 1,209 | 1,181 | 1,190 | 210,900 |
| 2024/10/02 | 1,229 | 1,231 | 1,174 | 1,177 | 350,000 |
| 2024/10/01 | 1,250 | 1,251 | 1,231 | 1,244 | 179,500 |
| 2024/09/30 | 1,246 | 1,271 | 1,240 | 1,251 | 202,400 |
| 2024/09/27 | 1,295 | 1,304 | 1,283 | 1,288 | 168,800 |
| 2024/09/26 | 1,274 | 1,298 | 1,274 | 1,294 | 222,200 |
| 2024/09/25 | 1,285 | 1,298 | 1,266 | 1,267 | 203,000 |
| 2024/09/24 | 1,314 | 1,318 | 1,284 | 1,295 | 144,200 |
| 2024/09/20 | 1,309 | 1,318 | 1,290 | 1,311 | 158,800 |
| 2024/09/19 | 1,297 | 1,322 | 1,292 | 1,305 | 224,400 |
| 2024/09/18 | 1,305 | 1,310 | 1,265 | 1,286 | 204,700 |
| 2024/09/17 | 1,305 | 1,306 | 1,282 | 1,302 | 267,000 |
| 2024/09/13 | 1,294 | 1,299 | 1,271 | 1,289 | 266,000 |
| 2024/09/12 | 1,297 | 1,308 | 1,284 | 1,305 | 254,100 |
| 2024/09/11 | 1,314 | 1,314 | 1,266 | 1,274 | 241,300 |
| 2024/09/10 | 1,308 | 1,323 | 1,289 | 1,314 | 180,300 |
| 2024/09/09 | 1,272 | 1,311 | 1,258 | 1,308 | 244,500 |
| 2024/09/06 | 1,338 | 1,338 | 1,301 | 1,323 | 195,600 |
| 2024/09/05 | 1,343 | 1,391 | 1,320 | 1,334 | 310,800 |
| 2024/09/04 | 1,334 | 1,375 | 1,334 | 1,345 | 222,900 |
| 2024/09/03 | 1,316 | 1,378 | 1,312 | 1,362 | 414,800 |
| 2024/09/02 | 1,320 | 1,328 | 1,299 | 1,302 | 116,300 |
| 2024/08/30 | 1,307 | 1,319 | 1,289 | 1,314 | 212,900 |
| 2024/08/29 | 1,325 | 1,327 | 1,302 | 1,322 | 175,800 |
| 2024/08/28 | 1,318 | 1,333 | 1,309 | 1,311 | 156,200 |
| 2024/08/27 | 1,318 | 1,324 | 1,298 | 1,320 | 264,100 |
| 2024/08/26 | 1,265 | 1,315 | 1,237 | 1,315 | 310,300 |
| 2024/08/23 | 1,254 | 1,266 | 1,243 | 1,262 | 172,800 |
| 2024/08/22 | 1,231 | 1,245 | 1,227 | 1,241 | 175,200 |
| 2024/08/21 | 1,222 | 1,250 | 1,219 | 1,241 | 193,000 |
| 2024/08/20 | 1,224 | 1,245 | 1,215 | 1,234 | 212,400 |
| 2024/08/19 | 1,230 | 1,231 | 1,197 | 1,204 | 269,300 |
| 2024/08/16 | 1,214 | 1,240 | 1,210 | 1,231 | 260,600 |
| 2024/08/15 | 1,181 | 1,184 | 1,155 | 1,184 | 323,300 |
| 2024/08/14 | 1,174 | 1,185 | 1,138 | 1,170 | 405,100 |
| 2024/08/13 | 1,155 | 1,164 | 1,100 | 1,160 | 503,500 |
| 2024/08/09 | 1,207 | 1,217 | 1,172 | 1,184 | 380,300 |
| 2024/08/08 | 1,160 | 1,200 | 1,148 | 1,183 | 286,400 |
| 2024/08/07 | 1,126 | 1,199 | 1,126 | 1,173 | 448,500 |
| 2024/08/06 | 1,126 | 1,204 | 1,126 | 1,170 | 488,800 |
| 2024/08/05 | 1,150 | 1,174 | 1,009 | 1,036 | 679,000 |
| 2024/08/02 | 1,247 | 1,262 | 1,220 | 1,221 | 523,800 |
| 2024/08/01 | 1,313 | 1,318 | 1,269 | 1,277 | 524,800 |
| 2024/07/31 | 1,345 | 1,357 | 1,325 | 1,342 | 326,800 |
| 2024/07/30 | 1,375 | 1,375 | 1,331 | 1,343 | 210,200 |
| 2024/07/29 | 1,365 | 1,384 | 1,356 | 1,376 | 288,200 |
| 2024/07/26 | 1,348 | 1,373 | 1,341 | 1,355 | 294,300 |
| 2024/07/25 | 1,368 | 1,388 | 1,353 | 1,358 | 299,300 |
| 2024/07/24 | 1,402 | 1,410 | 1,369 | 1,379 | 355,500 |
| 2024/07/23 | 1,395 | 1,416 | 1,388 | 1,406 | 440,800 |
| 2024/07/22 | 1,440 | 1,447 | 1,401 | 1,414 | 536,700 |
| 2024/07/19 | 1,390 | 1,424 | 1,382 | 1,392 | 443,500 |
| 2024/07/18 | 1,357 | 1,430 | 1,356 | 1,410 | 707,800 |
| 2024/07/17 | 1,344 | 1,355 | 1,325 | 1,349 | 280,700 |
| 2024/07/16 | 1,376 | 1,394 | 1,328 | 1,331 | 474,900 |
| 2024/07/12 | 1,287 | 1,369 | 1,284 | 1,369 | 601,100 |
| 2024/07/11 | 1,313 | 1,319 | 1,282 | 1,289 | 322,800 |
| 2024/07/10 | 1,320 | 1,332 | 1,292 | 1,304 | 344,200 |
| 2024/07/09 | 1,298 | 1,330 | 1,286 | 1,318 | 384,500 |
| 2024/07/08 | 1,295 | 1,318 | 1,288 | 1,297 | 478,000 |
| 2024/07/05 | 1,325 | 1,329 | 1,283 | 1,291 | 430,400 |
| 2024/07/04 | 1,345 | 1,356 | 1,296 | 1,311 | 596,900 |
| 2024/07/03 | 1,286 | 1,332 | 1,271 | 1,332 | 718,000 |
| 2024/07/02 | 1,249 | 1,289 | 1,238 | 1,286 | 681,200 |
| 2024/07/01 | 1,248 | 1,262 | 1,231 | 1,234 | 277,900 |
| 2024/06/28 | 1,236 | 1,248 | 1,226 | 1,242 | 440,500 |
| 2024/06/27 | 1,183 | 1,254 | 1,183 | 1,254 | 945,700 |
| 2024/06/26 | 1,217 | 1,235 | 1,196 | 1,200 | 769,500 |
| 2024/06/25 | 1,218 | 1,225 | 1,183 | 1,217 | 829,200 |
| 2024/06/24 | 1,202 | 1,259 | 1,195 | 1,218 | 2,034,900 |
| 2024/06/21 | 1,151 | 1,172 | 1,139 | 1,142 | 467,000 |
| 2024/06/20 | 1,123 | 1,137 | 1,117 | 1,136 | 271,600 |
| 2024/06/19 | 1,130 | 1,149 | 1,126 | 1,127 | 367,200 |
| 2024/06/18 | 1,157 | 1,169 | 1,131 | 1,141 | 506,300 |
| 2024/06/17 | 1,222 | 1,225 | 1,161 | 1,170 | 558,700 |
| 2024/06/14 | 1,202 | 1,250 | 1,200 | 1,215 | 683,900 |
| 2024/06/13 | 1,174 | 1,214 | 1,163 | 1,208 | 414,700 |
| 2024/06/12 | 1,173 | 1,184 | 1,165 | 1,167 | 242,200 |
| 2024/06/11 | 1,190 | 1,206 | 1,169 | 1,173 | 275,000 |
| 2024/06/10 | 1,190 | 1,212 | 1,185 | 1,197 | 185,700 |
| 2024/06/07 | 1,190 | 1,201 | 1,185 | 1,198 | 234,600 |
| 2024/06/06 | 1,232 | 1,237 | 1,195 | 1,195 | 298,900 |
| 2024/06/05 | 1,228 | 1,251 | 1,228 | 1,238 | 343,500 |
| 2024/06/04 | 1,201 | 1,246 | 1,201 | 1,232 | 489,600 |
| 2024/06/03 | 1,162 | 1,204 | 1,154 | 1,198 | 549,100 |
| 2024/05/31 | 1,149 | 1,157 | 1,108 | 1,132 | 2,042,600 |
| 2024/05/30 | 1,139 | 1,157 | 1,126 | 1,146 | 337,000 |
| 2024/05/29 | 1,185 | 1,197 | 1,155 | 1,157 | 355,200 |
| 2024/05/28 | 1,243 | 1,246 | 1,188 | 1,199 | 538,100 |
| 2024/05/27 | 1,243 | 1,250 | 1,215 | 1,233 | 417,300 |
| 2024/05/24 | 1,244 | 1,266 | 1,234 | 1,246 | 448,300 |
| 2024/05/23 | 1,255 | 1,288 | 1,250 | 1,262 | 358,700 |
| 2024/05/22 | 1,268 | 1,298 | 1,254 | 1,271 | 398,600 |
| 2024/05/21 | 1,284 | 1,286 | 1,249 | 1,249 | 374,400 |
| 2024/05/20 | 1,226 | 1,292 | 1,222 | 1,269 | 872,700 |
| 2024/05/17 | 1,161 | 1,249 | 1,145 | 1,238 | 1,184,500 |
| 2024/05/16 | 1,202 | 1,216 | 1,130 | 1,177 | 1,126,000 |
| 2024/05/15 | 1,165 | 1,165 | 1,104 | 1,123 | 956,100 |
| 2024/05/14 | 1,126 | 1,161 | 1,123 | 1,161 | 515,100 |
| 2024/05/13 | 1,139 | 1,146 | 1,125 | 1,131 | 377,000 |
| 2024/05/10 | 1,156 | 1,164 | 1,134 | 1,140 | 295,800 |
| 2024/05/09 | 1,155 | 1,170 | 1,142 | 1,153 | 288,500 |
| 2024/05/08 | 1,155 | 1,182 | 1,152 | 1,153 | 399,900 |
| 2024/05/07 | 1,167 | 1,178 | 1,153 | 1,178 | 404,000 |
| 2024/05/02 | 1,166 | 1,169 | 1,144 | 1,153 | 360,900 |
| 2024/05/01 | 1,142 | 1,156 | 1,135 | 1,152 | 385,300 |
| 2024/04/30 | 1,159 | 1,175 | 1,141 | 1,159 | 361,000 |
| 2024/04/26 | 1,125 | 1,144 | 1,105 | 1,137 | 485,300 |
| 2024/04/25 | 1,115 | 1,158 | 1,115 | 1,138 | 575,500 |
| 2024/04/24 | 1,101 | 1,134 | 1,101 | 1,123 | 1,134,100 |
| 2024/04/23 | 1,051 | 1,096 | 1,048 | 1,075 | 602,700 |
| 2024/04/22 | 980 | 1,021 | 974 | 1,019 | 510,300 |
| 2024/04/19 | 1,010 | 1,010 | 960 | 961 | 748,500 |
| 2024/04/18 | 1,015 | 1,040 | 1,009 | 1,019 | 407,500 |
| 2024/04/17 | 1,026 | 1,043 | 1,016 | 1,020 | 305,500 |
| 2024/04/16 | 1,038 | 1,039 | 1,020 | 1,025 | 404,300 |
| 2024/04/15 | 1,089 | 1,094 | 1,044 | 1,047 | 438,700 |
| 2024/04/12 | 1,083 | 1,102 | 1,077 | 1,084 | 314,900 |
| 2024/04/11 | 1,116 | 1,123 | 1,082 | 1,082 | 418,800 |
| 2024/04/10 | 1,131 | 1,163 | 1,119 | 1,133 | 371,700 |
| 2024/04/09 | 1,123 | 1,131 | 1,107 | 1,109 | 273,100 |
| 2024/04/08 | 1,154 | 1,172 | 1,123 | 1,131 | 549,000 |
| 2024/04/05 | 1,135 | 1,169 | 1,134 | 1,151 | 215,700 |
| 2024/04/04 | 1,205 | 1,205 | 1,155 | 1,160 | 285,400 |
| 2024/04/03 | 1,120 | 1,204 | 1,114 | 1,182 | 519,100 |
| 2024/04/02 | 1,153 | 1,156 | 1,123 | 1,132 | 330,900 |
| 2024/04/01 | 1,232 | 1,232 | 1,140 | 1,148 | 577,900 |
| 2024/03/29 | 1,214 | 1,230 | 1,206 | 1,224 | 308,800 |
| 2024/03/28 | 1,240 | 1,268 | 1,215 | 1,223 | 378,800 |
| 2024/03/27 | 1,245 | 1,254 | 1,212 | 1,224 | 552,800 |
| 2024/03/26 | 1,182 | 1,225 | 1,175 | 1,223 | 366,800 |
| 2024/03/25 | 1,207 | 1,227 | 1,192 | 1,192 | 468,200 |
| 2024/03/22 | 1,260 | 1,285 | 1,211 | 1,215 | 1,174,300 |
| 2024/03/21 | 1,229 | 1,239 | 1,194 | 1,200 | 446,900 |
| 2024/03/19 | 1,205 | 1,217 | 1,184 | 1,212 | 369,900 |
| 2024/03/18 | 1,199 | 1,212 | 1,180 | 1,212 | 332,800 |
| 2024/03/15 | 1,169 | 1,195 | 1,151 | 1,189 | 727,300 |
| 2024/03/14 | 1,174 | 1,183 | 1,157 | 1,175 | 187,600 |
| 2024/03/13 | 1,204 | 1,206 | 1,165 | 1,172 | 351,000 |
| 2024/03/12 | 1,197 | 1,230 | 1,188 | 1,222 | 785,300 |
| 2024/03/11 | 1,159 | 1,206 | 1,152 | 1,173 | 444,400 |
| 2024/03/08 | 1,134 | 1,164 | 1,121 | 1,162 | 353,600 |
| 2024/03/07 | 1,157 | 1,159 | 1,125 | 1,145 | 266,400 |
| 2024/03/06 | 1,130 | 1,153 | 1,122 | 1,142 | 382,200 |
| 2024/03/05 | 1,160 | 1,160 | 1,127 | 1,152 | 323,200 |
| 2024/03/04 | 1,184 | 1,189 | 1,141 | 1,150 | 350,500 |
| 2024/03/01 | 1,208 | 1,217 | 1,167 | 1,178 | 468,500 |
| 2024/02/29 | 1,237 | 1,243 | 1,205 | 1,209 | 427,100 |
| 2024/02/28 | 1,201 | 1,266 | 1,200 | 1,252 | 786,200 |
| 2024/02/27 | 1,158 | 1,188 | 1,144 | 1,187 | 421,000 |
| 2024/02/26 | 1,109 | 1,154 | 1,101 | 1,146 | 354,600 |
| 2024/02/22 | 1,124 | 1,137 | 1,097 | 1,106 | 237,400 |
| 2024/02/21 | 1,120 | 1,129 | 1,107 | 1,119 | 215,800 |
| 2024/02/20 | 1,125 | 1,144 | 1,110 | 1,116 | 350,500 |
| 2024/02/19 | 1,050 | 1,122 | 1,046 | 1,114 | 519,000 |
| 2024/02/16 | 1,030 | 1,065 | 1,028 | 1,054 | 488,300 |
| 2024/02/15 | 1,077 | 1,077 | 1,012 | 1,027 | 726,200 |
| 2024/02/14 | 1,033 | 1,087 | 999 | 1,081 | 1,248,700 |
| 2024/02/13 | 1,155 | 1,164 | 1,137 | 1,147 | 472,300 |
| 2024/02/09 | 1,127 | 1,150 | 1,124 | 1,134 | 220,900 |
| 2024/02/08 | 1,140 | 1,148 | 1,117 | 1,132 | 202,200 |
| 2024/02/07 | 1,166 | 1,174 | 1,122 | 1,134 | 329,800 |
| 2024/02/06 | 1,179 | 1,180 | 1,156 | 1,162 | 199,200 |
| 2024/02/05 | 1,168 | 1,193 | 1,159 | 1,181 | 285,600 |
| 2024/02/02 | 1,146 | 1,176 | 1,138 | 1,170 | 326,800 |
| 2024/02/01 | 1,159 | 1,165 | 1,142 | 1,147 | 281,700 |
| 2024/01/31 | 1,180 | 1,180 | 1,156 | 1,178 | 246,700 |
| 2024/01/30 | 1,183 | 1,200 | 1,183 | 1,194 | 214,700 |
| 2024/01/29 | 1,180 | 1,188 | 1,157 | 1,178 | 252,200 |
| 2024/01/26 | 1,199 | 1,209 | 1,181 | 1,182 | 240,400 |
| 2024/01/25 | 1,181 | 1,199 | 1,156 | 1,196 | 463,000 |
| 2024/01/24 | 1,217 | 1,228 | 1,188 | 1,191 | 359,300 |
| 2024/01/23 | 1,171 | 1,202 | 1,163 | 1,197 | 380,700 |
| 2024/01/22 | 1,150 | 1,169 | 1,132 | 1,162 | 353,000 |
| 2024/01/19 | 1,163 | 1,164 | 1,142 | 1,144 | 405,600 |
| 2024/01/18 | 1,176 | 1,188 | 1,162 | 1,175 | 397,900 |
| 2024/01/17 | 1,170 | 1,182 | 1,150 | 1,173 | 617,800 |
| 2024/01/16 | 1,233 | 1,237 | 1,165 | 1,173 | 487,200 |
| 2024/01/15 | 1,227 | 1,242 | 1,214 | 1,233 | 409,300 |
| 2024/01/12 | 1,218 | 1,225 | 1,207 | 1,221 | 430,500 |
| 2024/01/11 | 1,220 | 1,234 | 1,199 | 1,216 | 330,800 |
| 2024/01/10 | 1,211 | 1,214 | 1,187 | 1,206 | 301,100 |
| 2024/01/09 | 1,195 | 1,225 | 1,190 | 1,216 | 323,100 |
| 2024/01/05 | 1,232 | 1,232 | 1,187 | 1,188 | 394,200 |
| 2024/01/04 | 1,223 | 1,235 | 1,189 | 1,235 | 343,800 |