9263 (株)ビジョナリーホールディングスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	199	199	199	199	32,700	199
2023-12-28	199	200	199	199	27,900	199
2023-12-27	199	199	199	199	40,700	199
2023-12-26	199	199	199	199	23,900	199
2023-12-25	199	199	199	199	46,600	199
2023-12-22	199	200	199	199	34,800	199
2023-12-21	199	200	199	199	12,800	199
2023-12-20	199	199	199	199	25,100	199
2023-12-19	199	199	199	199	20,400	199
2023-12-18	199	199	199	199	15,000	199
2023-12-15	199	199	199	199	22,400	199
2023-12-14	199	199	199	199	35,300	199
2023-12-13	199	200	199	199	36,400	199
2023-12-12	199	199	199	199	29,800	199
2023-12-11	199	199	199	199	51,400	199
2023-12-08	199	199	199	199	21,800	199
2023-12-07	199	199	199	199	45,100	199
2023-12-06	199	200	199	199	42,300	199
2023-12-05	199	200	199	199	89,300	199
2023-12-04	199	199	199	199	124,800	199
2023-12-01	200	200	199	199	26,100	199
2023-11-30	199	199	199	199	21,500	199
2023-11-29	199	200	199	199	69,700	199
2023-11-28	199	200	199	199	138,900	199
2023-11-27	199	200	199	199	78,500	199
2023-11-24	199	200	198	199	267,500	199
2023-11-22	199	199	198	198	73,500	198
2023-11-21	199	199	199	199	284,700	199
2023-11-20	199	200	199	199	475,000	199
2023-11-17	199	200	199	199	783,100	199
2023-11-16	199	199	198	199	745,700	199
2023-11-15	199	200	199	199	778,200	199
2023-11-14	199	199	199	199	103,600	199
2023-11-13	199	200	199	199	326,800	199
2023-11-10	199	200	199	199	200,700	199
2023-11-09	199	200	199	199	689,800	199
2023-11-08	200	200	199	200	153,500	200
2023-11-07	199	200	199	200	222,900	200
2023-11-06	199	200	199	199	377,500	199
2023-11-02	200	200	199	199	610,000	199
2023-11-01	199	200	199	199	324,500	199
2023-10-31	199	200	199	199	202,800	199
2023-10-30	199	200	199	199	322,000	199
2023-10-27	199	200	199	199	270,400	199
2023-10-26	199	200	199	199	128,600	199
2023-10-25	199	200	199	199	223,300	199
2023-10-24	200	200	199	199	1,098,000	199
2023-10-23	200	200	199	199	360,300	199
2023-10-20	199	200	199	199	785,600	199
2023-10-19	199	200	199	199	708,400	199
2023-10-18	200	200	199	200	845,900	200
2023-10-17	199	200	199	199	1,763,000	199
2023-10-16	200	200	199	199	1,613,000	199
2023-10-13	199	200	199	199	1,223,200	199
2023-10-12	199	200	199	199	1,216,200	199
2023-10-11	199	200	199	200	5,363,900	200
2023-10-10	160	160	160	160	497,900	160
2023-10-06	108	111	108	110	92,900	110
2023-10-05	107	110	107	109	62,900	109
2023-10-04	104	110	104	107	163,000	107
2023-10-03	108	108	105	105	218,500	105
2023-10-02	110	112	108	108	305,700	108
2023-09-29	110	112	108	108	175,900	108
2023-09-28	109	111	108	110	76,100	110
2023-09-27	110	111	108	109	174,100	109
2023-09-26	110	113	109	111	85,800	111
2023-09-25	111	111	108	109	136,900	109
2023-09-22	107	110	106	109	105,400	109
2023-09-21	108	110	108	109	128,000	109
2023-09-20	109	111	108	109	87,800	109
2023-09-19	111	112	109	109	139,500	109
2023-09-15	114	114	110	112	471,800	112
2023-09-14	117	117	111	114	868,800	114
2023-09-13	117	120	117	120	304,200	120
2023-09-12	112	118	112	118	399,100	118
2023-09-11	113	114	111	111	183,000	111
2023-09-08	113	115	112	113	145,000	113
2023-09-07	114	114	113	113	175,200	113
2023-09-06	114	115	112	113	401,800	113
2023-09-05	116	117	114	115	326,700	115
2023-09-04	115	120	115	116	451,200	116
2023-09-01	117	117	112	114	1,077,700	114
2023-08-31	122	124	114	119	2,235,200	119
2023-08-30	122	139	117	121	9,703,900	121
2023-08-29	100	105	100	102	230,500	102
2023-08-28	102	103	100	101	200,800	101
2023-08-25	101	102	100	102	147,100	102
2023-08-24	102	104	101	101	90,000	101
2023-08-23	100	103	100	102	144,100	102
2023-08-22	100	103	100	101	108,700	101
2023-08-21	97	103	97	102	195,600	102
2023-08-18	98	100	97	97	296,800	97
2023-08-17	101	102	99	99	398,100	99
2023-08-16	101	104	101	102	170,600	102
2023-08-15	100	105	99	103	222,200	103
2023-08-14	101	103	100	100	260,000	100
2023-08-10	102	104	100	103	420,600	103
2023-08-09	105	106	103	104	281,800	104
2023-08-08	108	109	106	108	141,700	108
2023-08-07	103	109	103	109	169,400	109
2023-08-04	108	109	103	105	319,700	105
2023-08-03	112	112	109	110	282,500	110
2023-08-02	116	116	113	114	235,900	114
2023-08-01	117	119	117	117	253,700	117
2023-07-31	118	122	118	118	184,700	118
2023-07-28	117	122	114	120	464,700	120
2023-07-27	122	122	119	119	66,000	119
2023-07-26	120	122	119	121	78,700	121
2023-07-25	120	122	119	119	79,300	119
2023-07-24	121	122	117	118	271,700	118
2023-07-21	128	129	120	120	270,600	120
2023-07-20	117	127	117	127	366,200	127
2023-07-19	116	119	116	117	127,300	117
2023-07-18	117	118	116	116	52,700	116
2023-07-14	117	119	117	117	63,300	117
2023-07-13	122	122	117	117	277,200	117
2023-07-12	123	124	121	121	119,600	121
2023-07-11	124	126	122	122	152,500	122
2023-07-10	125	127	124	124	88,900	124
2023-07-07	124	127	124	125	128,000	125
2023-07-06	126	129	125	126	96,900	126
2023-07-05	128	128	126	127	141,000	127
2023-07-04	127	130	125	128	247,900	128
2023-07-03	126	127	125	127	156,000	127
2023-06-30	123	125	123	124	87,000	124
2023-06-29	122	125	122	123	111,500	123
2023-06-28	124	125	122	122	191,800	122
2023-06-27	125	126	122	125	174,600	125
2023-06-26	123	128	123	125	168,800	125
2023-06-23	122	128	121	123	258,900	123
2023-06-22	125	130	121	121	552,800	121
2023-06-21	130	130	126	126	298,500	126
2023-06-20	132	133	127	130	435,800	130
2023-06-19	127	134	122	132	985,800	132
2023-06-16	116	130	114	124	1,287,500	124
2023-06-15	126	126	114	120	1,802,100	120
2023-06-14	131	144	124	126	7,998,700	126
2023-06-13	107	113	102	111	1,518,900	111
2023-06-12	109	111	108	109	521,800	109
2023-06-09	107	112	106	112	564,900	112
2023-06-08	109	110	106	108	307,800	108
2023-06-07	108	111	106	111	586,800	111
2023-06-06	115	116	108	110	982,400	110
2023-06-05	102	117	100	113	2,007,000	113
2023-06-02	99	103	96	102	1,981,300	102
2023-06-01	111	116	101	104	4,217,500	104
2023-05-31	151	152	150	151	81,700	151
2023-05-30	151	153	149	153	87,400	153
2023-05-29	151	151	149	151	132,800	151
2023-05-26	151	152	150	150	144,200	150
2023-05-25	151	154	150	153	157,800	153
2023-05-24	151	152	150	152	58,900	152
2023-05-23	156	156	151	153	162,300	153
2023-05-22	152	157	152	156	216,000	156
2023-05-19	147	154	146	151	318,700	151
2023-05-18	148	148	145	147	100,600	147
2023-05-17	149	149	145	147	193,100	147
2023-05-16	151	151	148	148	79,300	148
2023-05-15	151	152	149	151	112,000	151
2023-05-12	150	151	149	151	116,900	151
2023-05-11	151	152	149	150	43,000	150
2023-05-10	153	153	150	151	86,200	151
2023-05-09	153	154	152	154	59,300	154
2023-05-08	150	154	150	153	141,400	153
2023-05-02	150	151	147	149	153,000	149
2023-05-01	152	154	149	151	144,100	151
2023-04-28	155	155	151	153	178,800	153
2023-04-27	157	157	151	155	134,900	155
2023-04-26	161	161	157	157	187,900	157
2023-04-25	159	162	159	160	187,900	160
2023-04-24	159	161	159	159	39,400	159
2023-04-21	162	162	159	159	68,400	159
2023-04-20	158	163	158	162	220,100	162
2023-04-19	160	160	158	159	43,000	159
2023-04-18	159	160	157	160	178,000	160
2023-04-17	162	162	159	160	124,200	160
2023-04-14	163	163	160	161	105,100	161
2023-04-13	160	162	160	162	79,500	162
2023-04-12	159	162	158	160	160,400	160
2023-04-11	162	164	161	162	101,800	162
2023-04-10	160	162	159	161	46,700	161
2023-04-07	161	161	159	160	85,900	160
2023-04-06	161	162	160	160	53,300	160
2023-04-05	163	163	161	161	103,300	161
2023-04-04	162	164	162	162	66,700	162
2023-04-03	163	165	161	161	191,000	161
2023-03-31	163	165	161	163	113,900	163
2023-03-30	164	164	162	162	88,400	162
2023-03-29	161	163	161	162	105,000	162
2023-03-28	162	162	160	160	123,400	160
2023-03-27	163	165	161	161	93,800	161
2023-03-24	161	164	158	164	187,000	164
2023-03-23	159	164	159	160	184,800	160
2023-03-22	158	163	157	159	383,800	159
2023-03-20	150	159	150	154	463,600	154
2023-03-17	149	154	148	151	622,100	151
2023-03-16	147	150	142	145	516,400	145
2023-03-15	153	156	149	151	401,900	151
2023-03-14	156	156	149	150	740,500	150
2023-03-13	164	171	155	160	1,054,700	160
2023-03-10	177	177	168	168	927,400	168
2023-03-09	185	187	178	178	644,700	178
2023-03-08	177	186	175	180	1,823,400	180
2023-03-07	200	203	199	199	103,500	199
2023-03-06	205	205	199	201	167,100	201
2023-03-03	211	211	202	203	114,200	203
2023-03-02	211	213	206	207	112,200	207
2023-03-01	210	212	206	208	124,600	208
2023-02-28	204	212	204	209	185,800	209
2023-02-27	207	210	202	204	178,800	204
2023-02-24	198	208	196	208	338,300	208
2023-02-22	201	205	196	198	176,700	198
2023-02-21	197	205	196	200	316,700	200
2023-02-20	197	203	193	194	343,300	194
2023-02-17	189	195	189	193	285,500	193
2023-02-16	188	191	187	189	74,600	189
2023-02-15	187	189	184	188	100,700	188
2023-02-14	188	190	186	186	91,800	186
2023-02-13	188	191	186	190	152,500	190
2023-02-10	192	192	187	187	174,800	187
2023-02-09	194	197	192	194	65,500	194
2023-02-08	194	196	191	192	175,300	192
2023-02-07	188	199	188	195	321,300	195
2023-02-06	180	191	180	186	291,600	186
2023-02-03	183	183	179	180	129,100	180
2023-02-02	186	186	182	184	34,900	184
2023-02-01	184	187	181	182	132,300	182
2023-01-31	181	184	180	182	87,400	182
2023-01-30	185	186	181	182	101,600	182
2023-01-27	186	187	183	184	110,300	184
2023-01-26	186	190	185	186	101,800	186
2023-01-25	189	189	186	186	68,700	186
2023-01-24	189	189	187	188	96,200	188
2023-01-23	186	192	184	186	146,000	186
2023-01-20	188	189	184	185	154,100	185
2023-01-19	180	190	178	188	184,600	188
2023-01-18	187	187	179	182	323,700	182
2023-01-17	186	190	182	182	148,400	182
2023-01-16	195	196	184	184	346,500	184
2023-01-13	202	202	194	196	233,300	196
2023-01-12	205	205	197	199	283,700	199
2023-01-11	202	208	201	202	173,600	202
2023-01-10	208	208	201	201	199,900	201
2023-01-06	202	210	199	206	264,400	206
2023-01-05	201	206	201	203	168,300	203
2023-01-04	201	207	196	204	261,600	204

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 [2023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 [2023年度]