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
2026/03/11 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