9416 (株)ビジョン の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,125 | 1,144 | 1,105 | 1,137 | 485,300 | 1,137 |
| 2024-04-25 | 1,115 | 1,158 | 1,115 | 1,138 | 575,500 | 1,138 |
| 2024-04-24 | 1,101 | 1,134 | 1,101 | 1,123 | 1,134,100 | 1,123 |
| 2024-04-23 | 1,051 | 1,096 | 1,048 | 1,075 | 602,700 | 1,075 |
| 2024-04-22 | 980 | 1,021 | 974 | 1,019 | 510,300 | 1,019 |
| 2024-04-19 | 1,010 | 1,010 | 960 | 961 | 748,500 | 961 |
| 2024-04-18 | 1,015 | 1,040 | 1,009 | 1,019 | 407,500 | 1,019 |
| 2024-04-17 | 1,026 | 1,043 | 1,016 | 1,020 | 305,500 | 1,020 |
| 2024-04-16 | 1,038 | 1,039 | 1,020 | 1,025 | 404,300 | 1,025 |
| 2024-04-15 | 1,089 | 1,094 | 1,044 | 1,047 | 438,700 | 1,047 |
| 2024-04-12 | 1,083 | 1,102 | 1,077 | 1,084 | 314,900 | 1,084 |
| 2024-04-11 | 1,116 | 1,123 | 1,082 | 1,082 | 418,800 | 1,082 |
| 2024-04-10 | 1,131 | 1,163 | 1,119 | 1,133 | 371,700 | 1,133 |
| 2024-04-09 | 1,123 | 1,131 | 1,107 | 1,109 | 273,100 | 1,109 |
| 2024-04-08 | 1,154 | 1,172 | 1,123 | 1,131 | 549,000 | 1,131 |
| 2024-04-05 | 1,135 | 1,169 | 1,134 | 1,151 | 215,700 | 1,151 |
| 2024-04-04 | 1,205 | 1,205 | 1,155 | 1,160 | 285,400 | 1,160 |
| 2024-04-03 | 1,120 | 1,204 | 1,114 | 1,182 | 519,100 | 1,182 |
| 2024-04-02 | 1,153 | 1,156 | 1,123 | 1,132 | 330,900 | 1,132 |
| 2024-04-01 | 1,232 | 1,232 | 1,140 | 1,148 | 577,900 | 1,148 |
| 2024-03-29 | 1,214 | 1,230 | 1,206 | 1,224 | 308,800 | 1,224 |
| 2024-03-28 | 1,240 | 1,268 | 1,215 | 1,223 | 378,800 | 1,223 |
| 2024-03-27 | 1,245 | 1,254 | 1,212 | 1,224 | 552,800 | 1,224 |
| 2024-03-26 | 1,182 | 1,225 | 1,175 | 1,223 | 366,800 | 1,223 |
| 2024-03-25 | 1,207 | 1,227 | 1,192 | 1,192 | 468,200 | 1,192 |
| 2024-03-22 | 1,260 | 1,285 | 1,211 | 1,215 | 1,174,300 | 1,215 |
| 2024-03-21 | 1,229 | 1,239 | 1,194 | 1,200 | 446,900 | 1,200 |
| 2024-03-19 | 1,205 | 1,217 | 1,184 | 1,212 | 369,900 | 1,212 |
| 2024-03-18 | 1,199 | 1,212 | 1,180 | 1,212 | 332,800 | 1,212 |
| 2024-03-15 | 1,169 | 1,195 | 1,151 | 1,189 | 727,300 | 1,189 |
| 2024-03-14 | 1,174 | 1,183 | 1,157 | 1,175 | 187,600 | 1,175 |
| 2024-03-13 | 1,204 | 1,206 | 1,165 | 1,172 | 351,000 | 1,172 |
| 2024-03-12 | 1,197 | 1,230 | 1,188 | 1,222 | 785,300 | 1,222 |
| 2024-03-11 | 1,159 | 1,206 | 1,152 | 1,173 | 444,400 | 1,173 |
| 2024-03-08 | 1,134 | 1,164 | 1,121 | 1,162 | 353,600 | 1,162 |
| 2024-03-07 | 1,157 | 1,159 | 1,125 | 1,145 | 266,400 | 1,145 |
| 2024-03-06 | 1,130 | 1,153 | 1,122 | 1,142 | 382,200 | 1,142 |
| 2024-03-05 | 1,160 | 1,160 | 1,127 | 1,152 | 323,200 | 1,152 |
| 2024-03-04 | 1,184 | 1,189 | 1,141 | 1,150 | 350,500 | 1,150 |
| 2024-03-01 | 1,208 | 1,217 | 1,167 | 1,178 | 468,500 | 1,178 |
| 2024-02-29 | 1,237 | 1,243 | 1,205 | 1,209 | 427,100 | 1,209 |
| 2024-02-28 | 1,201 | 1,266 | 1,200 | 1,252 | 786,200 | 1,252 |
| 2024-02-27 | 1,158 | 1,188 | 1,144 | 1,187 | 421,000 | 1,187 |
| 2024-02-26 | 1,109 | 1,154 | 1,101 | 1,146 | 354,600 | 1,146 |
| 2024-02-22 | 1,124 | 1,137 | 1,097 | 1,106 | 237,400 | 1,106 |
| 2024-02-21 | 1,120 | 1,129 | 1,107 | 1,119 | 215,800 | 1,119 |
| 2024-02-20 | 1,125 | 1,144 | 1,110 | 1,116 | 350,500 | 1,116 |
| 2024-02-19 | 1,050 | 1,122 | 1,046 | 1,114 | 519,000 | 1,114 |
| 2024-02-16 | 1,030 | 1,065 | 1,028 | 1,054 | 488,300 | 1,054 |
| 2024-02-15 | 1,077 | 1,077 | 1,012 | 1,027 | 726,200 | 1,027 |
| 2024-02-14 | 1,033 | 1,087 | 999 | 1,081 | 1,248,700 | 1,081 |
| 2024-02-13 | 1,155 | 1,164 | 1,137 | 1,147 | 472,300 | 1,147 |
| 2024-02-09 | 1,127 | 1,150 | 1,124 | 1,134 | 220,900 | 1,134 |
| 2024-02-08 | 1,140 | 1,148 | 1,117 | 1,132 | 202,200 | 1,132 |
| 2024-02-07 | 1,166 | 1,174 | 1,122 | 1,134 | 329,800 | 1,134 |
| 2024-02-06 | 1,179 | 1,180 | 1,156 | 1,162 | 199,200 | 1,162 |
| 2024-02-05 | 1,168 | 1,193 | 1,159 | 1,181 | 285,600 | 1,181 |
| 2024-02-02 | 1,146 | 1,176 | 1,138 | 1,170 | 326,800 | 1,170 |
| 2024-02-01 | 1,159 | 1,165 | 1,142 | 1,147 | 281,700 | 1,147 |
| 2024-01-31 | 1,180 | 1,180 | 1,156 | 1,178 | 246,700 | 1,178 |
| 2024-01-30 | 1,183 | 1,200 | 1,183 | 1,194 | 214,700 | 1,194 |
| 2024-01-29 | 1,180 | 1,188 | 1,157 | 1,178 | 252,200 | 1,178 |
| 2024-01-26 | 1,199 | 1,209 | 1,181 | 1,182 | 240,400 | 1,182 |
| 2024-01-25 | 1,181 | 1,199 | 1,156 | 1,196 | 463,000 | 1,196 |
| 2024-01-24 | 1,217 | 1,228 | 1,188 | 1,191 | 359,300 | 1,191 |
| 2024-01-23 | 1,171 | 1,202 | 1,163 | 1,197 | 380,700 | 1,197 |
| 2024-01-22 | 1,150 | 1,169 | 1,132 | 1,162 | 353,000 | 1,162 |
| 2024-01-19 | 1,163 | 1,164 | 1,142 | 1,144 | 405,600 | 1,144 |
| 2024-01-18 | 1,176 | 1,188 | 1,162 | 1,175 | 397,900 | 1,175 |
| 2024-01-17 | 1,170 | 1,182 | 1,150 | 1,173 | 617,800 | 1,173 |
| 2024-01-16 | 1,233 | 1,237 | 1,165 | 1,173 | 487,200 | 1,173 |
| 2024-01-15 | 1,227 | 1,242 | 1,214 | 1,233 | 409,300 | 1,233 |
| 2024-01-12 | 1,218 | 1,225 | 1,207 | 1,221 | 430,500 | 1,221 |
| 2024-01-11 | 1,220 | 1,234 | 1,199 | 1,216 | 330,800 | 1,216 |
| 2024-01-10 | 1,211 | 1,214 | 1,187 | 1,206 | 301,100 | 1,206 |
| 2024-01-09 | 1,195 | 1,225 | 1,190 | 1,216 | 323,100 | 1,216 |
| 2024-01-05 | 1,232 | 1,232 | 1,187 | 1,188 | 394,200 | 1,188 |
| 2024-01-04 | 1,223 | 1,235 | 1,189 | 1,235 | 343,800 | 1,235 |
分割・併合履歴 ： [2019-09-27]1株→3株 [2017-06-28]1株→2株
