9263 (株)ビジョナリーホールディングスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	213	213	209	210	84,600	210
2021-12-29	206	213	205	213	133,700	213
2021-12-28	200	210	197	208	553,400	208
2021-12-27	205	207	199	203	350,600	203
2021-12-24	214	217	208	209	204,700	209
2021-12-23	215	220	213	215	139,200	215
2021-12-22	211	221	211	217	299,900	217
2021-12-21	213	213	207	210	148,300	210
2021-12-20	215	220	208	211	267,800	211
2021-12-17	220	221	215	217	211,400	217
2021-12-16	237	237	221	223	332,400	223
2021-12-15	240	244	234	236	154,200	236
2021-12-14	250	250	240	244	175,400	244
2021-12-13	248	252	246	248	107,500	248
2021-12-10	248	254	244	245	83,700	245
2021-12-09	253	253	247	251	57,000	251
2021-12-08	246	256	246	253	106,600	253
2021-12-07	240	248	240	246	105,100	246
2021-12-06	244	244	238	239	80,800	239
2021-12-03	237	245	237	244	109,400	244
2021-12-02	234	241	234	236	135,700	236
2021-12-01	238	245	233	241	163,900	241
2021-11-30	249	254	239	242	145,300	242
2021-11-29	250	256	246	250	148,400	250
2021-11-26	265	265	253	258	139,400	258
2021-11-25	268	268	262	266	79,600	266
2021-11-24	270	272	266	270	44,800	270
2021-11-22	260	273	257	270	171,200	270
2021-11-19	264	266	259	261	146,600	261
2021-11-18	267	269	263	267	118,800	267
2021-11-17	276	277	269	271	214,800	271
2021-11-16	278	278	275	276	85,600	276
2021-11-15	281	281	276	279	127,500	279
2021-11-12	280	282	280	281	75,000	281
2021-11-11	282	284	281	281	48,700	281
2021-11-10	283	286	280	284	88,700	284
2021-11-09	286	288	283	283	61,300	283
2021-11-08	285	288	284	287	56,000	287
2021-11-05	290	291	281	289	215,200	289
2021-11-04	294	295	290	292	65,400	292
2021-11-02	294	296	294	295	28,200	295
2021-11-01	294	297	292	295	54,600	295
2021-10-29	294	295	289	294	73,600	294
2021-10-28	300	302	293	293	188,400	293
2021-10-27	309	311	306	307	102,400	307
2021-10-26	307	313	307	312	106,600	312
2021-10-25	316	316	308	308	106,500	308
2021-10-22	310	315	309	313	84,200	313
2021-10-21	318	318	311	312	68,100	312
2021-10-20	319	325	317	318	83,300	318
2021-10-19	317	319	316	318	25,900	318
2021-10-18	318	322	310	317	157,700	317
2021-10-15	318	324	314	324	146,700	324
2021-10-14	313	317	309	315	103,500	315
2021-10-13	307	314	307	308	77,300	308
2021-10-12	318	319	306	307	144,200	307
2021-10-11	298	326	297	322	508,500	322
2021-10-08	293	298	293	295	104,200	295
2021-10-07	290	295	290	292	74,100	292
2021-10-06	296	300	288	290	86,000	290
2021-10-05	293	295	286	292	116,900	292
2021-10-04	300	301	292	293	115,500	293
2021-10-01	302	303	297	299	73,100	299
2021-09-30	301	305	300	301	107,100	301
2021-09-29	300	302	295	299	108,400	299
2021-09-28	302	303	297	300	85,600	300
2021-09-27	300	307	300	302	110,000	302
2021-09-24	300	306	300	301	147,600	301
2021-09-22	298	301	291	294	109,500	294
2021-09-21	284	299	284	296	196,100	296
2021-09-17	288	301	288	300	153,700	300
2021-09-16	300	300	283	288	308,800	288
2021-09-15	299	305	295	295	596,100	295
2021-09-14	325	326	318	319	166,800	319
2021-09-13	318	323	315	323	119,300	323
2021-09-10	312	322	310	320	237,700	320
2021-09-09	315	315	309	311	100,100	311
2021-09-08	316	318	312	316	122,000	316
2021-09-07	317	321	314	318	94,500	318
2021-09-06	319	319	315	315	54,600	315
2021-09-03	311	318	311	318	42,800	318
2021-09-02	320	320	310	313	60,000	313
2021-09-01	315	321	313	320	120,200	320
2021-08-31	312	317	310	316	72,900	316
2021-08-30	309	318	303	315	172,000	315
2021-08-27	306	308	303	308	52,500	308
2021-08-26	295	308	295	308	140,300	308
2021-08-25	298	300	292	295	55,000	295
2021-08-24	292	300	291	298	114,700	298
2021-08-23	285	290	284	288	88,400	288
2021-08-20	284	288	277	280	114,100	280
2021-08-19	287	293	283	284	110,300	284
2021-08-18	277	295	277	295	179,300	295
2021-08-17	297	300	284	285	204,600	285
2021-08-16	303	306	292	295	298,800	295
2021-08-13	310	310	303	307	95,700	307
2021-08-12	311	313	307	309	82,300	309
2021-08-11	305	313	304	311	112,500	311
2021-08-10	302	305	302	303	105,900	303
2021-08-06	302	305	300	305	77,500	305
2021-08-05	312	314	298	300	338,000	300
2021-08-04	315	316	312	312	118,900	312
2021-08-03	318	323	315	317	74,700	317
2021-08-02	318	320	315	319	79,200	319
2021-07-30	321	324	315	317	108,000	317
2021-07-29	326	326	319	320	66,000	320
2021-07-28	333	333	321	322	90,900	322
2021-07-27	329	349	324	331	299,800	331
2021-07-26	324	326	321	326	92,600	326
2021-07-21	320	327	317	320	202,400	320
2021-07-20	319	324	318	319	121,900	319
2021-07-19	331	331	323	323	124,100	323
2021-07-16	335	335	329	332	175,700	332
2021-07-15	345	354	335	339	471,300	339
2021-07-14	348	348	337	337	210,100	337
2021-07-13	338	351	338	349	312,500	349
2021-07-12	325	335	323	334	282,300	334
2021-07-09	317	322	309	320	246,300	320
2021-07-08	335	335	320	320	267,100	320
2021-07-07	341	342	333	335	141,300	335
2021-07-06	347	347	340	343	92,900	343
2021-07-05	350	351	344	344	94,600	344
2021-07-02	347	350	346	349	60,200	349
2021-07-01	346	360	346	346	189,900	346
2021-06-30	355	355	345	349	129,400	349
2021-06-29	362	362	352	352	72,400	352
2021-06-28	355	364	355	360	86,700	360
2021-06-25	362	362	350	353	78,100	353
2021-06-24	360	364	356	357	76,100	357
2021-06-23	350	367	346	363	260,800	363
2021-06-22	356	364	347	350	347,400	350
2021-06-21	347	352	343	350	123,300	350
2021-06-18	369	370	354	355	139,200	355
2021-06-17	367	369	365	366	66,800	366
2021-06-16	370	375	368	371	57,800	371
2021-06-15	371	376	362	373	156,100	373
2021-06-14	379	382	371	373	237,000	373
2021-06-11	378	382	371	378	235,100	378
2021-06-10	380	380	375	378	82,400	378
2021-06-09	374	385	373	379	119,700	379
2021-06-08	374	379	372	373	90,600	373
2021-06-07	372	373	368	372	98,300	372
2021-06-04	375	377	371	372	85,400	372
2021-06-03	369	376	369	375	111,900	375
2021-06-02	366	372	366	369	81,800	369
2021-06-01	368	372	364	365	131,300	365
2021-05-31	369	370	359	364	163,500	364
2021-05-28	371	375	369	369	95,500	369
2021-05-27	370	376	368	370	107,100	370
2021-05-26	367	371	361	369	75,500	369
2021-05-25	364	371	360	367	169,500	367
2021-05-24	363	363	355	358	117,100	358
2021-05-21	365	368	361	363	110,600	363
2021-05-20	355	366	355	364	150,000	364
2021-05-19	354	358	351	354	120,100	354
2021-05-18	341	361	341	358	177,500	358
2021-05-17	356	363	337	345	258,800	345
2021-05-14	348	357	343	352	279,400	352
2021-05-13	344	356	337	343	533,400	343
2021-05-12	374	375	349	357	707,300	357
2021-05-11	378	383	372	374	283,400	374
2021-05-10	394	394	378	383	356,100	383
2021-05-07	394	395	385	387	230,900	387
2021-05-06	395	398	390	391	172,900	391
2021-04-30	399	400	389	392	331,000	392
2021-04-28	403	405	396	399	279,500	399
2021-04-27	414	419	404	418	367,100	418
2021-04-26	425	425	409	412	284,700	412
2021-04-23	422	435	420	425	147,400	425
2021-04-22	434	437	425	429	168,300	429
2021-04-21	435	441	429	430	230,600	430
2021-04-20	442	449	440	440	228,300	440
2021-04-19	468	468	452	452	155,700	452
2021-04-16	452	472	452	468	447,500	468
2021-04-15	437	451	436	450	311,100	450
2021-04-14	438	440	432	437	235,600	437
2021-04-13	438	447	438	446	142,700	446
2021-04-12	451	451	439	439	218,200	439
2021-04-09	459	461	447	452	287,100	452
2021-04-08	465	465	452	458	207,500	458
2021-04-07	470	472	463	463	124,600	463
2021-04-06	480	480	462	467	295,700	467
2021-04-05	478	490	474	478	386,300	478
2021-04-02	465	475	465	472	315,100	472
2021-04-01	468	469	460	460	157,700	460
2021-03-31	462	470	456	466	276,100	466
2021-03-30	453	468	452	464	414,200	464
2021-03-29	468	469	446	450	454,500	450
2021-03-26	459	463	450	463	337,900	463
2021-03-25	440	456	439	455	314,200	455
2021-03-24	450	450	429	436	712,600	436
2021-03-23	456	465	455	455	339,700	455
2021-03-22	475	475	457	463	581,900	463
2021-03-19	478	483	465	474	691,700	474
2021-03-18	523	534	478	480	2,197,100	480
2021-03-17	500	516	485	513	765,100	513
2021-03-16	491	498	467	496	758,100	496
2021-03-15	515	522	478	486	841,300	486
2021-03-12	489	517	485	510	407,000	510
2021-03-11	485	492	475	489	219,600	489
2021-03-10	482	492	474	484	383,900	484
2021-03-09	497	497	480	487	223,400	487
2021-03-08	500	509	490	495	312,500	495
2021-03-05	503	503	473	492	640,100	492
2021-03-04	514	522	494	511	536,700	511
2021-03-03	487	524	487	519	591,500	519
2021-03-02	500	536	478	487	994,400	487
2021-03-01	475	509	462	500	942,800	500
2021-02-26	449	486	444	463	935,800	463
2021-02-25	438	463	432	457	681,800	457
2021-02-24	445	445	425	428	245,200	428
2021-02-22	436	448	434	439	203,500	439
2021-02-19	445	447	427	431	292,900	431
2021-02-18	460	465	443	449	351,300	449
2021-02-17	433	459	433	455	531,800	455
2021-02-16	424	442	424	436	511,700	436
2021-02-15	429	438	422	426	253,400	426
2021-02-12	424	431	419	424	220,900	424
2021-02-10	418	430	415	430	275,500	430
2021-02-09	425	434	415	418	333,700	418
2021-02-08	429	432	414	417	426,600	417
2021-02-05	427	433	424	429	183,300	429
2021-02-04	434	436	420	428	269,200	428
2021-02-03	443	443	429	433	220,100	433
2021-02-02	435	441	429	438	210,700	438
2021-02-01	412	443	411	441	540,500	441
2021-01-29	440	455	415	420	707,000	420
2021-01-28	444	449	432	432	878,600	432
2021-01-27	443	483	442	466	1,138,900	466
2021-01-26	456	456	432	436	459,200	436
2021-01-25	470	475	445	456	638,700	456
2021-01-22	445	463	441	460	495,500	460
2021-01-21	437	451	433	443	334,800	443
2021-01-20	429	431	421	430	191,300	430
2021-01-19	425	432	416	425	259,900	425
2021-01-18	439	440	416	421	325,500	421
2021-01-15	425	444	425	438	325,300	438
2021-01-14	445	456	422	425	564,800	425
2021-01-13	459	463	436	450	461,400	450
2021-01-12	446	466	443	463	686,200	463
2021-01-08	440	454	434	446	534,900	446
2021-01-07	417	445	417	440	616,800	440
2021-01-06	409	433	405	415	566,800	415
2021-01-05	404	416	402	405	321,800	405
2021-01-04	420	426	399	414	607,200	414

分割・併合履歴： [2019-10-30]1株→0.1株

2025年08月
日	月	火	水	木	金	土
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30
31
« 07月31日

9263 (株)ビジョナリーホールディングス の時系列データ [2021年度]

9263 (株)ビジョナリーホールディングスの時系列データ [2021年度]