9416 (株)ビジョン の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-08 | 1,077 | 1,108 | 1,072 | 1,108 | 754,100 | 1,108 |
| 2025-04-07 | 1,010 | 1,077 | 1,010 | 1,047 | 915,000 | 1,047 |
| 2025-04-04 | 1,130 | 1,161 | 1,106 | 1,133 | 938,400 | 1,133 |
| 2025-04-03 | 1,175 | 1,192 | 1,159 | 1,171 | 624,100 | 1,171 |
| 2025-04-02 | 1,198 | 1,232 | 1,178 | 1,229 | 697,600 | 1,229 |
| 2025-04-01 | 1,200 | 1,207 | 1,183 | 1,185 | 601,400 | 1,185 |
| 2025-03-31 | 1,205 | 1,217 | 1,186 | 1,204 | 710,700 | 1,204 |
| 2025-03-28 | 1,217 | 1,240 | 1,206 | 1,222 | 440,500 | 1,222 |
| 2025-03-27 | 1,210 | 1,213 | 1,200 | 1,212 | 352,400 | 1,212 |
| 2025-03-26 | 1,207 | 1,217 | 1,203 | 1,210 | 241,800 | 1,210 |
| 2025-03-25 | 1,212 | 1,212 | 1,195 | 1,207 | 284,100 | 1,207 |
| 2025-03-24 | 1,201 | 1,212 | 1,180 | 1,205 | 471,800 | 1,205 |
| 2025-03-21 | 1,212 | 1,212 | 1,198 | 1,200 | 463,100 | 1,200 |
| 2025-03-19 | 1,185 | 1,229 | 1,183 | 1,222 | 899,600 | 1,222 |
| 2025-03-18 | 1,169 | 1,199 | 1,165 | 1,185 | 846,400 | 1,185 |
| 2025-03-17 | 1,172 | 1,186 | 1,156 | 1,165 | 499,000 | 1,165 |
| 2025-03-14 | 1,151 | 1,179 | 1,149 | 1,167 | 634,700 | 1,167 |
| 2025-03-13 | 1,176 | 1,182 | 1,158 | 1,166 | 446,400 | 1,166 |
| 2025-03-12 | 1,144 | 1,189 | 1,144 | 1,162 | 812,500 | 1,162 |
| 2025-03-11 | 1,150 | 1,160 | 1,123 | 1,143 | 631,700 | 1,143 |
| 2025-03-10 | 1,167 | 1,179 | 1,148 | 1,170 | 493,200 | 1,170 |
| 2025-03-07 | 1,170 | 1,174 | 1,153 | 1,162 | 499,600 | 1,162 |
| 2025-03-06 | 1,139 | 1,188 | 1,131 | 1,163 | 963,800 | 1,163 |
| 2025-03-05 | 1,132 | 1,145 | 1,127 | 1,144 | 385,800 | 1,144 |
| 2025-03-04 | 1,150 | 1,150 | 1,124 | 1,138 | 722,400 | 1,138 |
| 2025-03-03 | 1,150 | 1,163 | 1,131 | 1,158 | 792,400 | 1,158 |
| 2025-02-28 | 1,150 | 1,158 | 1,140 | 1,148 | 419,700 | 1,148 |
| 2025-02-27 | 1,165 | 1,171 | 1,128 | 1,168 | 770,600 | 1,168 |
| 2025-02-26 | 1,168 | 1,184 | 1,153 | 1,175 | 785,800 | 1,175 |
| 2025-02-25 | 1,143 | 1,196 | 1,134 | 1,173 | 1,153,000 | 1,173 |
| 2025-02-21 | 1,144 | 1,161 | 1,129 | 1,148 | 879,000 | 1,148 |
| 2025-02-20 | 1,165 | 1,174 | 1,139 | 1,158 | 1,286,200 | 1,158 |
| 2025-02-19 | 1,120 | 1,164 | 1,111 | 1,158 | 1,389,500 | 1,158 |
| 2025-02-18 | 1,120 | 1,154 | 1,108 | 1,133 | 1,283,400 | 1,133 |
| 2025-02-17 | 1,084 | 1,110 | 1,064 | 1,109 | 1,464,900 | 1,109 |
| 2025-02-14 | 1,079 | 1,122 | 1,036 | 1,097 | 4,775,600 | 1,097 |
| 2025-02-13 | 1,208 | 1,211 | 1,185 | 1,198 | 737,600 | 1,198 |
| 2025-02-12 | 1,199 | 1,204 | 1,178 | 1,195 | 848,500 | 1,195 |
| 2025-02-10 | 1,176 | 1,199 | 1,173 | 1,199 | 642,200 | 1,199 |
| 2025-02-07 | 1,173 | 1,189 | 1,168 | 1,176 | 447,300 | 1,176 |
| 2025-02-06 | 1,163 | 1,178 | 1,162 | 1,167 | 467,800 | 1,167 |
| 2025-02-05 | 1,148 | 1,161 | 1,136 | 1,157 | 692,800 | 1,157 |
| 2025-02-04 | 1,157 | 1,174 | 1,142 | 1,161 | 966,200 | 1,161 |
| 2025-02-03 | 1,169 | 1,169 | 1,147 | 1,147 | 562,400 | 1,147 |
| 2025-01-31 | 1,188 | 1,192 | 1,168 | 1,170 | 394,500 | 1,170 |
| 2025-01-30 | 1,172 | 1,191 | 1,168 | 1,188 | 494,100 | 1,188 |
| 2025-01-29 | 1,198 | 1,198 | 1,174 | 1,174 | 757,600 | 1,174 |
| 2025-01-28 | 1,150 | 1,196 | 1,146 | 1,184 | 877,200 | 1,184 |
| 2025-01-27 | 1,155 | 1,167 | 1,144 | 1,158 | 817,100 | 1,158 |
| 2025-01-24 | 1,130 | 1,161 | 1,130 | 1,147 | 595,700 | 1,147 |
| 2025-01-23 | 1,130 | 1,144 | 1,113 | 1,127 | 771,600 | 1,127 |
| 2025-01-22 | 1,130 | 1,138 | 1,119 | 1,123 | 542,400 | 1,123 |
| 2025-01-21 | 1,141 | 1,158 | 1,121 | 1,125 | 479,900 | 1,125 |
| 2025-01-20 | 1,136 | 1,141 | 1,127 | 1,129 | 463,800 | 1,129 |
| 2025-01-17 | 1,138 | 1,145 | 1,123 | 1,142 | 728,500 | 1,142 |
| 2025-01-16 | 1,161 | 1,164 | 1,144 | 1,144 | 505,700 | 1,144 |
| 2025-01-15 | 1,151 | 1,154 | 1,135 | 1,151 | 946,200 | 1,151 |
| 2025-01-14 | 1,157 | 1,165 | 1,144 | 1,159 | 981,200 | 1,159 |
| 2025-01-10 | 1,179 | 1,179 | 1,162 | 1,171 | 697,000 | 1,171 |
| 2025-01-09 | 1,205 | 1,205 | 1,176 | 1,185 | 959,600 | 1,185 |
| 2025-01-08 | 1,224 | 1,226 | 1,198 | 1,199 | 831,500 | 1,199 |
| 2025-01-07 | 1,252 | 1,256 | 1,215 | 1,224 | 1,068,400 | 1,224 |
| 2025-01-06 | 1,299 | 1,317 | 1,256 | 1,261 | 706,300 | 1,261 |
分割・併合履歴 ： [2019-09-27]1株→3株 [2017-06-28]1株→2株