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
2026/06/18 1,020 1,037 1,017 1,023 353,500
2026/06/17 1,020 1,026 1,012 1,015 504,700
2026/06/16 1,017 1,020 1,009 1,018 333,200
2026/06/15 1,022 1,030 1,013 1,022 426,900
2026/06/12 1,009 1,020 1,001 1,020 412,900
2026/06/11 1,012 1,017 1,001 1,006 415,200
2026/06/10 1,011 1,015 1,005 1,009 337,200
2026/06/09 1,035 1,042 1,011 1,011 321,600
2026/06/08 1,021 1,034 1,020 1,031 318,100
2026/06/05 1,011 1,036 1,010 1,024 352,000
2026/06/04 1,009 1,018 1,002 1,005 463,900
2026/06/03 1,021 1,023 1,007 1,016 353,500
2026/06/02 1,021 1,027 1,007 1,023 368,400
2026/06/01 1,060 1,060 1,019 1,027 524,400
2026/05/29 1,058 1,080 1,056 1,067 345,100
2026/05/28 1,058 1,063 1,044 1,057 336,400
2026/05/27 1,061 1,064 1,046 1,058 402,700
2026/05/26 1,087 1,089 1,060 1,061 418,700
2026/05/25 1,063 1,104 1,060 1,099 1,019,500
2026/05/22 1,020 1,021 1,008 1,018 454,100
2026/05/21 1,030 1,033 1,015 1,018 284,600
2026/05/20 1,031 1,032 1,000 1,022 464,500
2026/05/19 1,008 1,028 1,004 1,026 422,100
2026/05/18 1,044 1,045 1,000 1,004 659,600
2026/05/15 1,020 1,039 994 1,039 961,800
2026/05/14 1,140 1,140 1,091 1,105 255,000
2026/05/13 1,105 1,105 1,089 1,089 198,500
2026/05/12 1,111 1,115 1,094 1,098 148,500
2026/05/11 1,111 1,115 1,105 1,109 153,800
2026/05/08 1,108 1,116 1,104 1,115 151,700
2026/05/07 1,102 1,114 1,100 1,108 173,300
2026/05/01 1,091 1,099 1,085 1,095 150,900
2026/04/30 1,099 1,103 1,083 1,093 219,500
2026/04/28 1,097 1,106 1,093 1,106 181,800
2026/04/27 1,087 1,099 1,082 1,091 206,700
2026/04/24 1,106 1,111 1,075 1,084 339,200
2026/04/23 1,109 1,112 1,100 1,105 339,300
2026/04/22 1,140 1,146 1,114 1,114 300,600
2026/04/21 1,170 1,179 1,140 1,142 337,200
2026/04/20 1,186 1,186 1,155 1,161 255,600
2026/04/17 1,192 1,202 1,179 1,184 188,700
2026/04/16 1,208 1,218 1,190 1,190 183,900
2026/04/15 1,202 1,212 1,194 1,206 214,800
2026/04/14 1,202 1,203 1,186 1,187 142,500
2026/04/13 1,197 1,208 1,185 1,196 227,900
2026/04/10 1,197 1,208 1,193 1,205 258,800
2026/04/09 1,202 1,206 1,188 1,196 231,400
2026/04/08 1,199 1,209 1,198 1,209 224,300
2026/04/07 1,176 1,195 1,172 1,182 213,400
2026/04/06 1,168 1,178 1,166 1,169 119,400
2026/04/03 1,153 1,175 1,153 1,161 122,800
2026/03/27 1,154 1,176 1,150 1,168 296,100
2026/03/26 1,162 1,164 1,142 1,154 185,200
2026/03/25 1,156 1,174 1,152 1,159 306,700
2026/03/24 1,149 1,157 1,128 1,142 524,000
2026/03/23 1,133 1,139 1,100 1,127 373,800
2026/03/19 1,170 1,173 1,144 1,152 488,400
2026/03/18 1,183 1,187 1,167 1,178 265,200
2026/03/17 1,184 1,193 1,170 1,172 256,000
2026/03/16 1,186 1,190 1,177 1,184 290,200
2026/03/13 1,191 1,202 1,188 1,191 267,600
2026/03/12 1,205 1,213 1,188 1,195 348,600
2026/03/11 1,229 1,239 1,207 1,216 376,100
2026/03/10 1,220 1,236 1,204 1,235 337,900
2026/03/09 1,189 1,208 1,167 1,204 558,000
2026/03/06 1,203 1,232 1,196 1,232 491,700
2026/03/05 1,220 1,241 1,208 1,218 366,900
2026/03/04 1,217 1,223 1,180 1,195 780,400
2026/03/03 1,265 1,266 1,225 1,225 468,700
2026/03/02 1,300 1,303 1,269 1,276 423,600
2026/02/27 1,292 1,320 1,285 1,320 326,100
2026/02/26 1,294 1,303 1,272 1,292 307,700
2026/02/25 1,290 1,312 1,285 1,301 285,000
2026/02/24 1,295 1,312 1,284 1,290 361,900
2026/02/20 1,264 1,299 1,260 1,291 375,800
2026/02/19 1,248 1,268 1,247 1,265 273,900
2026/02/18 1,245 1,258 1,223 1,250 309,200
2026/02/17 1,238 1,253 1,216 1,239 410,700
2026/02/16 1,323 1,325 1,226 1,230 736,400
2026/02/13 1,324 1,324 1,283 1,293 422,500
2026/02/12 1,338 1,339 1,310 1,311 263,800
2026/02/10 1,312 1,343 1,312 1,338 415,100
2026/02/09 1,306 1,324 1,295 1,310 247,400
2026/02/06 1,305 1,309 1,287 1,302 162,200
2026/02/05 1,293 1,311 1,284 1,291 201,200
2026/02/04 1,296 1,300 1,276 1,283 185,500
2026/02/03 1,299 1,306 1,287 1,306 212,800
2026/02/02 1,292 1,311 1,283 1,299 271,300
2026/01/30 1,287 1,305 1,282 1,292 277,500
2026/01/29 1,262 1,284 1,258 1,276 350,900
2026/01/28 1,266 1,277 1,256 1,274 204,200
2026/01/27 1,255 1,274 1,247 1,263 174,300
2026/01/26 1,258 1,268 1,248 1,252 149,300
2026/01/23 1,250 1,275 1,250 1,258 224,300
2026/01/22 1,233 1,249 1,229 1,248 165,800
2026/01/21 1,235 1,239 1,212 1,227 213,900
2026/01/20 1,249 1,258 1,244 1,244 122,600
2026/01/19 1,249 1,258 1,225 1,249 303,300
2026/01/16 1,270 1,281 1,250 1,258 205,500
2026/01/15 1,260 1,282 1,257 1,281 234,800
2026/01/14 1,251 1,262 1,241 1,261 263,100
2026/01/13 1,284 1,289 1,241 1,254 264,200
2026/01/09 1,274 1,284 1,267 1,267 176,300
2026/01/08 1,275 1,283 1,273 1,273 133,100
2026/01/07 1,264 1,276 1,260 1,266 173,800
2026/01/06 1,278 1,290 1,263 1,272 278,500
2026/01/05 1,295 1,299 1,276 1,284 242,600

このページの先頭へ