9263 (株)ビジョナリーホールディングスの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	206	208	198	199	651,200	199
2022-12-29	210	215	205	205	488,000	205
2022-12-28	217	230	211	212	811,300	212
2022-12-27	210	225	209	219	868,300	219
2022-12-26	214	221	203	206	525,400	206
2022-12-23	220	230	208	210	906,100	210
2022-12-22	205	228	204	224	1,523,400	224
2022-12-21	203	207	196	203	472,200	203
2022-12-20	221	229	204	207	1,178,400	207
2022-12-19	206	243	206	223	4,288,200	223
2022-12-16	191	220	191	211	4,033,400	211
2022-12-15	183	186	180	186	252,800	186
2022-12-14	185	186	180	182	205,300	182
2022-12-13	187	190	184	185	152,500	185
2022-12-12	189	192	184	187	311,200	187
2022-12-09	183	197	182	191	719,200	191
2022-12-08	172	183	171	180	331,200	180
2022-12-07	171	175	167	172	242,300	172
2022-12-06	169	174	163	174	396,000	174
2022-12-05	172	172	168	169	204,600	169
2022-12-02	178	178	171	171	260,900	171
2022-12-01	181	182	176	176	249,200	176
2022-11-30	180	183	176	183	276,200	183
2022-11-29	184	184	179	182	255,600	182
2022-11-28	188	188	183	183	186,800	183
2022-11-25	189	191	188	188	75,000	188
2022-11-24	189	190	187	190	81,800	190
2022-11-22	191	193	187	188	120,400	188
2022-11-21	189	193	188	191	122,200	191
2022-11-18	192	192	186	188	77,800	188
2022-11-17	184	193	181	189	281,600	189
2022-11-16	185	185	178	181	235,700	181
2022-11-15	187	188	184	185	115,600	185
2022-11-14	188	191	186	188	202,600	188
2022-11-11	193	193	187	188	124,800	188
2022-11-10	192	193	188	191	76,200	191
2022-11-09	190	193	188	193	122,600	193
2022-11-08	193	196	190	190	128,900	190
2022-11-07	192	194	184	194	210,900	194
2022-11-04	184	191	183	188	196,400	188
2022-11-02	186	189	184	187	270,900	187
2022-11-01	191	195	183	186	425,600	186
2022-10-31	200	200	184	191	545,500	191
2022-10-28	209	211	195	202	549,200	202
2022-10-27	210	219	208	211	298,500	211
2022-10-26	208	212	206	208	280,300	208
2022-10-25	214	215	207	209	250,500	209
2022-10-24	224	225	211	215	385,900	215
2022-10-21	227	229	223	223	148,000	223
2022-10-20	222	234	222	229	231,600	229
2022-10-19	222	226	222	224	74,000	224
2022-10-18	229	230	222	222	227,700	222
2022-10-17	226	238	225	230	228,000	230
2022-10-14	229	233	223	227	302,600	227
2022-10-13	233	238	224	226	367,000	226
2022-10-12	223	240	216	232	682,400	232
2022-10-11	217	222	211	221	298,500	221
2022-10-07	213	220	213	219	250,300	219
2022-10-06	213	218	212	216	240,700	216
2022-10-05	204	213	203	213	314,600	213
2022-10-04	208	208	199	200	219,100	200
2022-10-03	202	206	198	202	251,100	202
2022-09-30	204	207	198	203	352,200	203
2022-09-29	215	221	207	207	526,700	207
2022-09-28	210	215	205	211	231,300	211
2022-09-27	212	220	201	212	525,800	212
2022-09-26	200	209	198	204	360,000	204
2022-09-22	209	217	204	206	473,300	206
2022-09-21	217	230	208	216	1,043,200	216
2022-09-20	200	220	196	214	1,239,500	214
2022-09-16	188	205	187	198	1,551,000	198
2022-09-15	207	213	182	186	3,221,500	186
2022-09-14	173	175	168	173	206,100	173
2022-09-13	171	175	171	174	189,100	174
2022-09-12	170	174	168	171	197,900	171
2022-09-09	167	170	164	169	288,600	169
2022-09-08	176	176	167	167	365,700	167
2022-09-07	182	182	175	175	143,900	175
2022-09-06	174	188	174	180	382,500	180
2022-09-05	174	175	171	173	92,500	173
2022-09-02	177	177	172	173	83,100	173
2022-09-01	179	181	172	175	177,700	175
2022-08-31	176	184	174	181	259,900	181
2022-08-30	168	176	168	176	141,500	176
2022-08-29	167	172	166	169	132,900	169
2022-08-26	175	175	171	172	136,500	172
2022-08-25	175	177	172	172	166,400	172
2022-08-24	184	184	174	174	302,700	174
2022-08-23	177	189	175	181	417,800	181
2022-08-22	193	196	177	178	850,400	178
2022-08-19	197	207	184	198	2,041,700	198
2022-08-18	170	191	169	188	1,465,300	188
2022-08-17	163	177	162	172	623,900	172
2022-08-16	164	171	159	161	452,200	161
2022-08-15	164	171	162	165	283,300	165
2022-08-12	162	169	160	168	425,100	168
2022-08-10	158	165	155	160	383,100	160
2022-08-09	155	169	153	163	1,152,700	163
2022-08-08	148	151	142	151	276,000	151
2022-08-05	145	145	142	144	45,800	144
2022-08-04	144	146	141	143	157,600	143
2022-08-03	143	146	141	143	165,400	143
2022-08-02	144	148	142	145	131,800	145
2022-08-01	150	159	144	145	612,400	145
2022-07-29	147	151	145	148	391,900	148
2022-07-28	141	150	138	150	625,600	150
2022-07-27	146	146	138	138	630,800	138
2022-07-26	132	148	131	148	1,346,700	148
2022-07-25	133	134	131	131	73,600	131
2022-07-22	133	134	130	133	148,100	133
2022-07-21	127	133	127	133	299,500	133
2022-07-20	124	127	124	127	228,700	127
2022-07-19	125	127	124	124	208,500	124
2022-07-15	124	125	123	124	61,300	124
2022-07-14	124	125	122	124	348,000	124
2022-07-13	126	127	125	125	53,900	125
2022-07-12	128	128	124	125	344,500	125
2022-07-11	127	129	126	127	171,900	127
2022-07-08	128	129	126	127	139,900	127
2022-07-07	128	129	126	128	131,200	128
2022-07-06	128	129	127	127	108,900	127
2022-07-05	129	131	127	129	163,700	129
2022-07-04	130	131	128	129	98,100	129
2022-07-01	131	132	128	128	135,800	128
2022-06-30	136	136	131	131	107,100	131
2022-06-29	136	136	133	134	81,500	134
2022-06-28	132	136	132	134	107,500	134
2022-06-27	130	137	129	133	162,000	133
2022-06-24	130	131	127	129	208,600	129
2022-06-23	130	132	130	130	95,800	130
2022-06-22	133	133	130	130	127,700	130
2022-06-21	132	133	131	132	117,400	132
2022-06-20	140	140	131	132	321,700	132
2022-06-17	141	146	138	144	140,800	144
2022-06-16	146	148	142	144	103,800	144
2022-06-15	147	149	145	145	51,200	145
2022-06-14	146	150	144	147	153,600	147
2022-06-13	152	153	148	149	123,800	149
2022-06-10	162	162	153	155	169,800	155
2022-06-09	152	160	151	160	174,400	160
2022-06-08	144	152	144	152	182,900	152
2022-06-07	148	148	146	147	76,900	147
2022-06-06	145	148	145	147	117,300	147
2022-06-03	143	146	143	145	102,700	145
2022-06-02	143	145	141	144	106,900	144
2022-06-01	141	146	141	144	193,100	144
2022-05-31	140	142	139	142	121,900	142
2022-05-30	138	140	138	140	49,400	140
2022-05-27	137	139	137	139	25,600	139
2022-05-26	136	140	136	136	111,700	136
2022-05-25	137	138	135	136	109,900	136
2022-05-24	140	140	136	137	147,100	137
2022-05-23	139	142	139	140	122,000	140
2022-05-20	140	142	139	139	58,500	139
2022-05-19	139	142	138	139	74,900	139
2022-05-18	141	145	139	142	126,000	142
2022-05-17	138	144	138	144	107,500	144
2022-05-16	145	149	135	138	351,900	138
2022-05-13	146	149	146	148	83,300	148
2022-05-12	149	150	146	146	73,400	146
2022-05-11	150	150	148	149	34,400	149
2022-05-10	148	149	145	149	112,900	149
2022-05-09	150	150	147	148	108,000	148
2022-05-06	153	153	150	150	129,500	150
2022-05-02	151	154	151	153	170,200	153
2022-04-28	155	156	151	155	201,500	155
2022-04-27	157	158	155	157	100,400	157
2022-04-26	160	161	159	159	83,100	159
2022-04-25	162	162	159	161	94,100	161
2022-04-22	166	168	163	165	95,200	165
2022-04-21	167	170	167	169	25,000	169
2022-04-20	166	170	166	168	33,900	168
2022-04-19	170	170	166	169	42,200	169
2022-04-18	169	169	165	168	36,700	168
2022-04-15	171	172	168	169	85,800	169
2022-04-14	170	172	168	172	62,300	172
2022-04-13	165	170	165	168	40,500	168
2022-04-12	169	172	166	166	88,300	166
2022-04-11	178	178	170	174	81,500	174
2022-04-08	176	177	173	176	62,000	176
2022-04-07	185	186	174	174	231,100	174
2022-04-06	189	192	186	186	90,900	186
2022-04-05	194	194	185	190	138,900	190
2022-04-04	179	192	176	191	186,500	191
2022-04-01	178	178	173	177	48,400	177
2022-03-31	173	178	168	178	75,300	178
2022-03-30	166	172	166	172	57,800	172
2022-03-29	170	170	164	168	79,400	168
2022-03-28	173	173	164	168	90,400	168
2022-03-25	172	173	169	173	56,200	173
2022-03-24	169	172	167	171	49,700	171
2022-03-23	163	173	162	172	164,500	172
2022-03-22	166	166	160	160	64,700	160
2022-03-18	163	166	162	163	73,000	163
2022-03-17	164	168	162	168	127,600	168
2022-03-16	162	165	161	161	44,500	161
2022-03-15	159	162	159	161	53,300	161
2022-03-14	157	161	157	159	35,900	159
2022-03-11	161	165	157	157	71,700	157
2022-03-10	155	161	155	160	85,600	160
2022-03-09	150	157	150	153	154,900	153
2022-03-08	161	162	154	154	122,000	154
2022-03-07	169	169	160	162	84,500	162
2022-03-04	171	172	165	169	95,600	169
2022-03-03	175	176	171	173	42,600	173
2022-03-02	175	175	170	173	35,700	173
2022-03-01	173	178	172	176	65,800	176
2022-02-28	170	173	168	173	57,800	173
2022-02-25	163	171	163	167	85,200	167
2022-02-24	165	165	159	164	127,500	164
2022-02-22	170	172	167	167	77,100	167
2022-02-21	171	174	169	172	63,400	172
2022-02-18	170	175	169	171	84,500	171
2022-02-17	176	176	170	171	74,000	171
2022-02-16	181	181	175	175	46,300	175
2022-02-15	178	180	176	177	55,800	177
2022-02-14	187	187	175	176	98,200	176
2022-02-10	182	188	182	188	162,800	188
2022-02-09	174	186	174	184	175,800	184
2022-02-08	173	176	173	174	24,100	174
2022-02-07	176	176	172	174	27,500	174
2022-02-04	172	176	171	175	56,800	175
2022-02-03	178	178	173	175	66,600	175
2022-02-02	173	179	173	179	47,500	179
2022-02-01	170	174	169	171	90,000	171
2022-01-31	159	167	158	167	116,700	167
2022-01-28	159	160	154	158	174,700	158
2022-01-27	173	176	156	156	504,500	156
2022-01-26	170	178	170	175	109,500	175
2022-01-25	180	180	168	170	210,500	170
2022-01-24	181	182	178	179	117,100	179
2022-01-21	184	185	181	183	78,700	183
2022-01-20	183	187	180	185	165,800	185
2022-01-19	190	190	178	180	191,900	180
2022-01-18	193	195	192	193	77,500	193
2022-01-17	195	197	192	192	88,900	192
2022-01-14	198	199	193	195	195,200	195
2022-01-13	204	204	198	199	95,400	199
2022-01-12	201	207	201	203	88,400	203
2022-01-11	202	203	196	202	189,600	202
2022-01-07	206	207	202	204	58,800	204
2022-01-06	210	210	203	204	156,600	204
2022-01-05	218	219	210	210	99,500	210
2022-01-04	213	218	211	218	101,500	218

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 [2022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 [2022年度]