株式
  1. HOME >
  2. 株価時系列 >
  3. 9263 >
  4. 2020年

9263 (株)ビジョナリーホールディングス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30404420401417418,300417
2020-12-29386412386408408,200408
2020-12-28404405380386621,900386
2020-12-25398409389400434,400400
2020-12-24402409396405387,200405
2020-12-23394404391402590,100402
2020-12-22425425380390862,000390
2020-12-21422428406417731,000417
2020-12-18460469428430928,100430
2020-12-174604784434521,308,400452
2020-12-164264944214773,417,800477
2020-12-154294523984194,532,700419
2020-12-14362378358374285,200374
2020-12-11362372361362212,300362
2020-12-10370373354362416,100362
2020-12-09380384368375316,600375
2020-12-08370386364381500,800381
2020-12-07359372354368511,500368
2020-12-04360370348352380,500352
2020-12-03366366352362318,800362
2020-12-02377379360362407,700362
2020-12-01379382373373197,400373
2020-11-30380391376381296,300381
2020-11-27354388354388531,200388
2020-11-26363368350356506,500356
2020-11-25387393362369536,000369
2020-11-24391395380386345,000386
2020-11-20383388380385240,300385
2020-11-19398399383390408,600390
2020-11-183864193783981,316,900398
2020-11-17365389359380969,100380
2020-11-16350361345358264,100358
2020-11-13351355340351333,300351
2020-11-12350358343358340,900358
2020-11-11335358333354636,800354
2020-11-10338345328334294,900334
2020-11-09329347327341481,400341
2020-11-06326330322323191,900323
2020-11-05330333321328233,900328
2020-11-04325327315327260,200327
2020-11-02321323311317227,600317
2020-10-30334341316317602,600317
2020-10-29338345324334535,800334
2020-10-28343364333358736,600358
2020-10-273463733373392,508,500339
2020-10-26317321315318119,400318
2020-10-23324324311318257,500318
2020-10-22335335318320276,600320
2020-10-21336351334335383,400335
2020-10-20339350337340430,800340
2020-10-19328336322336185,100336
2020-10-16337341320325276,700325
2020-10-15338345331331213,400331
2020-10-14332335327331126,800331
2020-10-13335345335335356,800335
2020-10-12319332319327307,500327
2020-10-09319321314319136,500319
2020-10-08316326316319254,100319
2020-10-07313317312313125,100313
2020-10-06312317310317149,300317
2020-10-05309318307310197,900310
2020-10-02324324306306687,800306
2020-09-30357359328329813,900329
2020-09-293153783143591,738,100359
2020-09-28315316310315115,800315
2020-09-25323324308313243,300313
2020-09-24319330317323367,800323
2020-09-23312322312321144,000321
2020-09-18314316309311110,300311
2020-09-17320322311316154,100316
2020-09-16319324317318184,200318
2020-09-15320322315321102,400321
2020-09-1432532531932182,100321
2020-09-1131532031331853,800318
2020-09-1032432431431974,300319
2020-09-09312327310321256,100321
2020-09-08301317300316246,000316
2020-09-07299306298300108,600300
2020-09-0429430029329879,700298
2020-09-0330030229829891,900298
2020-09-0229930129830073,900300
2020-09-0130030329930065,400300
2020-08-31295303295302162,900302
2020-08-28301303290291264,200291
2020-08-2730530530030256,700302
2020-08-26298306298306122,800306
2020-08-25307309295301235,400301
2020-08-24313313304307154,100307
2020-08-21318325308309170,700309
2020-08-20312328311320162,700320
2020-08-19306315301315171,300315
2020-08-18310321303306257,800306
2020-08-17323324316318124,300318
2020-08-1432032231632287,800322
2020-08-13321324316319131,800319
2020-08-12307317307317123,000317
2020-08-11302311302308100,200308
2020-08-0730230529830277,700302
2020-08-0630531130030381,200303
2020-08-05301312297308144,300308
2020-08-04279299279297178,600297
2020-08-03286296279280271,800280
2020-07-31300302276288393,000288
2020-07-3030731430330457,700304
2020-07-2930930930330767,300307
2020-07-28320320309309119,100309
2020-07-2731532531531761,400317
2020-07-22310321310320106,800320
2020-07-2130931630931379,100313
2020-07-20310311295310364,400310
2020-07-17326327311315215,400315
2020-07-1632333232332682,600326
2020-07-1532032832032377,100323
2020-07-1432832831832077,700320
2020-07-13324330320328111,900328
2020-07-10325325315316120,400316
2020-07-09336337320322186,800322
2020-07-08333347328339153,200339
2020-07-07333337321334141,000334
2020-07-06316333316332170,000332
2020-07-03315323315316155,800316
2020-07-02328329312313257,000313
2020-07-01334341325327186,800327
2020-06-30330344322342322,600342
2020-06-29342342323323382,200323
2020-06-26354355338341372,800341
2020-06-25366366348353412,700353
2020-06-24367386363367629,800367
2020-06-23360373356364321,500364
2020-06-22358364352356133,800356
2020-06-19352361349358136,500358
2020-06-18359363350353130,400353
2020-06-17362370359363156,600363
2020-06-16348371348370240,800370
2020-06-15363365337341204,300341
2020-06-12337365330362486,300362
2020-06-11388390368369520,200369
2020-06-10386392386392132,800392
2020-06-09396396385387339,300387
2020-06-08402402391393317,100393
2020-06-05392403384400421,200400
2020-06-04405408385388613,000388
2020-06-03407407392401372,900401
2020-06-02402420399400583,300400
2020-06-01396403390398333,800398
2020-05-29395399388388333,400388
2020-05-28390413390403529,800403
2020-05-27385398378387431,400387
2020-05-26407416380385822,700385
2020-05-253924163854071,118,100407
2020-05-22363372359372370,100372
2020-05-21362382359366679,000366
2020-05-20348364344360643,200360
2020-05-19352356340347330,800347
2020-05-18331349328348301,900348
2020-05-15333337316335453,000335
2020-05-14351357324326642,100326
2020-05-13354361344353321,200353
2020-05-12350373346362736,400362
2020-05-11330355330353655,000353
2020-05-08329337320330353,500330
2020-05-07319330315324349,900324
2020-05-01324329315324379,400324
2020-04-30334340327327283,100327
2020-04-28327336325329334,000329
2020-04-27340343331332303,400332
2020-04-24333333328330173,800330
2020-04-23330341329332283,800332
2020-04-22345346328334432,400334
2020-04-21368371341358650,100358
2020-04-20340355340351440,400351
2020-04-17338343330340453,600340
2020-04-16335345326335381,900335
2020-04-15331348329336341,000336
2020-04-14332343328329345,200329
2020-04-13338341317325302,100325
2020-04-10354354332344475,900344
2020-04-09345359328346999,200346
2020-04-082853412773261,451,500326
2020-04-07278297272286735,100286
2020-04-06250270241264373,500264
2020-04-03268271245248514,800248
2020-04-02265276263266333,600266
2020-04-01280292265269496,300269
2020-03-31283306283285696,100285
2020-03-30266280261280329,400280
2020-03-27289290267273438,300273
2020-03-26282301264275821,800275
2020-03-253003252933011,261,000301
2020-03-242492842462761,039,100276
2020-03-23220242220238938,600238
2020-03-192812852272281,551,000228
2020-03-182902982632681,139,900268
2020-03-172633152582741,743,800274
2020-03-163003262892921,235,700292
2020-03-132903112642982,236,200298
2020-03-123513683273291,380,600329
2020-03-113803983503511,326,300351
2020-03-103544093333932,617,900393
2020-03-093813873543591,462,300359
2020-03-064314353853931,942,200393
2020-03-05465471432440925,500440
2020-03-04445474445458826,200458
2020-03-034995024454451,194,600445
2020-03-024264834264711,311,900471
2020-02-284604854254261,861,100426
2020-02-275275334664901,359,500490
2020-02-265455645105331,228,800533
2020-02-255535785335551,524,300555
2020-02-21606616593603812,200603
2020-02-206126335866161,843,900616
2020-02-195756235756151,954,100615
2020-02-185716065525751,234,500575
2020-02-176006145665701,541,300570
2020-02-146386455956092,459,300609
2020-02-135896355796283,319,200628
2020-02-12528562526559592,600559
2020-02-105555555215231,024,200523
2020-02-07555573547555604,100555
2020-02-065415765335551,059,600555
2020-02-05522560509549933,100549
2020-02-04496524495516628,900516
2020-02-03492514486503767,200503
2020-01-314865464835223,582,500522
2020-01-304955074434662,015,600466
2020-01-295155304955032,418,500503
2020-01-285325324935011,607,600501
2020-01-275465595325391,344,200539
2020-01-24593600566568609,500568
2020-01-23601608581596753,300596
2020-01-22593626589605778,100605
2020-01-216306405885951,493,000595
2020-01-205736265736251,299,000625
2020-01-17599599559574689,100574
2020-01-165976095725911,125,800591
2020-01-15542588542584813,000584
2020-01-14552562530548492,500548
2020-01-10548552526542864,900542
2020-01-095385855375613,220,800561
2020-01-085405404955242,299,700524
2020-01-075905965555592,139,700559
2020-01-066066265526026,123,400602

分割・併合履歴 ： [2019-10-30]1株→0.1株