1. HOME >
  2. 株価時系列 >
  3. 9416 >
  4. 2021年

9416 (株)ビジョン 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
2021-12-301,1681,1791,1461,160157,0001,160
2021-12-291,1501,1941,1461,176272,3001,176
2021-12-281,1501,1591,1291,145432,0001,145
2021-12-271,1831,1861,1421,144253,2001,144
2021-12-241,2061,2151,1741,182214,3001,182
2021-12-231,2141,2191,1891,210266,6001,210
2021-12-221,1841,2251,1841,222366,3001,222
2021-12-211,2011,2191,1741,182369,2001,182
2021-12-201,2001,2201,1741,189208,7001,189
2021-12-171,2241,2371,2101,219181,2001,219
2021-12-161,2891,2911,2461,248184,2001,248
2021-12-151,2301,2761,2201,273208,2001,273
2021-12-141,2641,2751,2381,238200,8001,238
2021-12-131,2851,3011,2511,281253,1001,281
2021-12-101,2981,3131,2831,296228,3001,296
2021-12-091,3501,3501,3111,318183,6001,318
2021-12-081,3771,3891,3191,343298,9001,343
2021-12-071,3131,3531,2961,350462,6001,350
2021-12-061,2911,3031,2741,283267,4001,283
2021-12-031,2981,3291,2831,317475,0001,317
2021-12-021,2861,2921,2321,258422,5001,258
2021-12-011,3131,3341,2921,316329,3001,316
2021-11-301,3211,3741,3161,319460,0001,319
2021-11-291,3601,3911,3121,314550,9001,314
2021-11-261,4701,4881,4051,424388,3001,424
2021-11-251,4331,4801,4251,467313,4001,467
2021-11-241,4101,4491,3961,423456,8001,423
2021-11-221,4521,4581,3961,410518,2001,410
2021-11-191,5311,5501,4531,480572,6001,480
2021-11-181,5451,6041,5311,576433,4001,576
2021-11-171,5981,6641,5831,595562,2001,595
2021-11-161,5241,5731,5021,558297,8001,558
2021-11-151,5061,5241,4831,524260,6001,524
2021-11-121,5091,5341,4751,491312,2001,491
2021-11-111,4021,5061,4011,504749,2001,504
2021-11-101,5781,5991,3971,4021,168,3001,402
2021-11-091,5441,6041,5141,592585,3001,592
2021-11-081,5691,5831,5521,559431,2001,559
2021-11-051,5591,5761,5111,568347,2001,568
2021-11-041,5801,5871,5291,580268,9001,580
2021-11-021,5391,5781,5361,569294,8001,569
2021-11-011,5431,5591,5221,548380,6001,548
2021-10-291,4651,5371,4381,525413,4001,525
2021-10-281,4781,4871,4551,477170,7001,477
2021-10-271,4501,4811,4371,467167,5001,467
2021-10-261,4201,4681,4171,464159,6001,464
2021-10-251,4211,4351,3981,420151,4001,420
2021-10-221,4401,4661,4351,451155,7001,451
2021-10-211,4971,5001,4511,451150,7001,451
2021-10-201,4961,5161,4741,497284,2001,497
2021-10-191,4661,4971,4631,484272,1001,484
2021-10-181,4791,5041,4591,466255,8001,466
2021-10-151,4191,4651,4161,459356,1001,459
2021-10-141,3781,4081,3731,403318,7001,403
2021-10-131,4011,4161,3801,395313,1001,395
2021-10-121,4481,4481,3851,419508,2001,419
2021-10-111,5231,5231,4211,461778,9001,461
2021-10-081,4841,5371,4781,528425,3001,528
2021-10-071,4531,5051,4501,460291,0001,460
2021-10-061,4941,5461,4781,483425,7001,483
2021-10-051,5131,5281,4611,489373,1001,489
2021-10-041,5271,5511,5041,528318,2001,528
2021-10-011,5381,5751,4881,510500,6001,510
2021-09-301,5481,5941,5221,568570,7001,568
2021-09-291,4451,5331,4421,529650,6001,529
2021-09-281,4651,4941,4471,463379,1001,463
2021-09-271,4651,5071,4571,469492,5001,469
2021-09-241,4371,4591,4221,456455,1001,456
2021-09-221,3931,4331,3841,419408,6001,419
2021-09-211,3611,4141,3461,401353,1001,401
2021-09-171,4001,4181,3711,405423,2001,405
2021-09-161,4201,4501,3831,407395,8001,407
2021-09-151,4571,4671,4091,419324,4001,419
2021-09-141,4221,4621,4071,439474,6001,439
2021-09-131,3951,4451,3871,424308,4001,424
2021-09-101,4441,4461,4101,423458,5001,423
2021-09-091,3871,4481,3841,428863,7001,428
2021-09-081,2931,3901,2851,3731,463,6001,373
2021-09-071,2501,2741,2351,270343,6001,270
2021-09-061,2501,2781,2431,268424,3001,268
2021-09-031,2181,2541,2081,220491,1001,220
2021-09-021,2361,2491,2211,244616,3001,244
2021-09-011,1951,2301,1931,225324,8001,225
2021-08-311,1601,2151,1501,207438,5001,207
2021-08-301,2051,2171,1831,186439,0001,186
2021-08-271,1831,1981,1651,182320,0001,182
2021-08-261,1531,1871,1531,185274,1001,185
2021-08-251,1451,1761,1401,148356,6001,148
2021-08-241,0801,1291,0701,129510,1001,129
2021-08-231,0461,0581,0381,053263,5001,053
2021-08-201,0371,0601,0331,038359,0001,038
2021-08-191,0541,0821,0481,057326,6001,057
2021-08-181,0741,1001,0451,073594,7001,073
2021-08-171,1431,1461,0541,075865,8001,075
2021-08-161,2001,2121,1441,168301,1001,168
2021-08-131,1621,2171,1621,212433,4001,212
2021-08-121,2221,2421,1571,169693,9001,169
2021-08-111,2231,2561,2061,239901,0001,239
2021-08-101,1111,1681,0991,163344,7001,163
2021-08-061,1221,1351,0981,104293,8001,104
2021-08-051,1021,1541,0911,103408,1001,103
2021-08-041,1281,1661,1021,113590,3001,113
2021-08-031,1011,1271,0991,123247,4001,123
2021-08-021,0781,1021,0711,096212,4001,096
2021-07-301,1001,1051,0741,077284,4001,077
2021-07-291,1081,1211,0801,0981,327,7001,098
2021-07-281,1081,1231,0761,080461,6001,080
2021-07-271,1141,1331,0921,130489,2001,130
2021-07-261,1081,1271,0851,102375,2001,102
2021-07-211,0601,0891,0601,079427,6001,079
2021-07-201,0331,0471,0161,030295,9001,030
2021-07-191,0661,0661,0331,057317,6001,057
2021-07-161,0561,0821,0531,073211,3001,073
2021-07-151,0691,0761,0461,072288,4001,072
2021-07-141,0811,0991,0651,069209,4001,069
2021-07-131,1001,1191,0811,090259,6001,090
2021-07-121,0911,1001,0771,083286,7001,083
2021-07-091,0561,0731,0421,065533,9001,065
2021-07-081,1001,1171,0681,073484,2001,073
2021-07-071,1351,1701,1171,120517,6001,120
2021-07-061,1301,1491,1181,143366,1001,143
2021-07-051,1701,1711,1341,136456,1001,136
2021-07-021,1851,1961,1701,175369,1001,175
2021-07-011,1901,2101,1801,188345,1001,188
2021-06-301,1951,2201,1811,192303,9001,192
2021-06-291,1581,1891,1481,185485,4001,185
2021-06-281,1751,1871,1421,156621,9001,156
2021-06-251,2021,2241,1791,185467,5001,185
2021-06-241,2501,2531,1951,199689,5001,199
2021-06-231,2381,2901,2381,270475,1001,270
2021-06-221,2701,2851,2171,231657,4001,231
2021-06-211,2201,2361,2071,228458,7001,228
2021-06-181,2661,2961,2561,257400,9001,257
2021-06-171,2381,2751,2081,268325,5001,268
2021-06-161,2221,2371,1871,231682,8001,231
2021-06-151,2521,2671,2201,235506,7001,235
2021-06-141,2831,3051,2451,256566,6001,256
2021-06-111,2721,2971,2681,287535,5001,287
2021-06-101,2611,2911,2511,284536,1001,284
2021-06-091,2441,2861,2321,275878,9001,275
2021-06-081,1761,2501,1741,240776,9001,240
2021-06-071,1701,1731,1141,166773,9001,166
2021-06-041,1561,1941,1521,177476,2001,177
2021-06-031,1221,1981,1221,1681,014,5001,168
2021-06-021,0611,1121,0501,107626,8001,107
2021-06-011,0061,0609981,058483,1001,058
2021-05-319921,0129871,003449,8001,003
2021-05-289781,0039671,001498,3001,001
2021-05-27992999962968507,100968
2021-05-26980993968985430,600985
2021-05-251,0101,0249991,000268,7001,000
2021-05-249981,0109901,004233,3001,004
2021-05-219631,001962992256,300992
2021-05-20986999962978274,000978
2021-05-19972995968984230,900984
2021-05-189931,008963995338,700995
2021-05-17970990956985280,200985
2021-05-141,0131,013928963624,400963
2021-05-139951,007965968447,700968
2021-05-129951,0219901,006272,3001,006
2021-05-111,0681,068993997460,200997
2021-05-101,0801,0871,0451,070307,6001,070
2021-05-071,0531,0951,0321,089462,0001,089
2021-05-061,0171,0421,0131,028264,5001,028
2021-04-301,0111,0239971,008222,6001,008
2021-04-281,0131,0139961,001231,7001,001
2021-04-271,0271,0271,0061,010226,8001,010
2021-04-269941,0279941,020352,2001,020
2021-04-239821,009976984335,400984
2021-04-22974989955977318,800977
2021-04-21969979941950372,900950
2021-04-209981,001974975346,100975
2021-04-191,0061,029991995325,700995
2021-04-161,0161,0211,0011,006216,3001,006
2021-04-151,0221,0391,0131,016280,3001,016
2021-04-141,0141,0419731,038423,7001,038
2021-04-131,0251,0381,0161,029244,8001,029
2021-04-121,0221,0451,0191,035269,0001,035
2021-04-091,0321,0391,0071,009363,8001,009
2021-04-081,0471,0611,0311,038369,7001,038
2021-04-071,0671,0811,0391,067369,8001,067
2021-04-061,0791,0791,0291,060664,9001,060
2021-04-051,0741,0821,0521,075380,2001,075
2021-04-021,1121,1181,0651,084414,4001,084
2021-04-011,0901,1131,0861,100498,6001,100
2021-03-311,1491,1491,0921,105527,6001,105
2021-03-301,2151,2351,1441,157637,5001,157
2021-03-291,2731,2961,2011,214599,3001,214
2021-03-261,2601,3121,2561,273631,0001,273
2021-03-251,1961,2401,1931,233386,6001,233
2021-03-241,2101,2251,1761,188407,8001,188
2021-03-231,2241,2401,2151,225512,3001,225
2021-03-221,2211,2421,2081,224356,9001,224
2021-03-191,2261,2501,2111,239554,7001,239
2021-03-181,1951,2421,1851,234535,0001,234
2021-03-171,1681,2061,1601,182244,9001,182
2021-03-161,1611,2001,1611,178272,9001,178
2021-03-151,1371,1791,1341,173383,3001,173
2021-03-121,1501,1571,1261,137484,7001,137
2021-03-111,2051,2171,1451,160637,8001,160
2021-03-101,1981,2371,1731,200483,7001,200
2021-03-091,1451,2301,1451,211674,0001,211
2021-03-081,1681,2001,1341,150512,7001,150
2021-03-051,1591,1601,1241,148420,8001,148
2021-03-041,1881,2101,1511,167525,1001,167
2021-03-031,2001,2121,1711,200578,6001,200
2021-03-021,1881,2161,1641,191614,5001,191
2021-03-011,2001,2071,1341,196937,9001,196
2021-02-261,0861,2551,0591,2061,762,9001,206
2021-02-251,0801,1341,0721,131712,8001,131
2021-02-249901,1089901,0751,291,2001,075
2021-02-229601,001949989485,400989
2021-02-19950958914946492,700946
2021-02-18961983939950536,300950
2021-02-17980989947949439,300949
2021-02-16975996946979837,700979
2021-02-151,0051,005966998458,400998
2021-02-12971999963989332,900989
2021-02-10939957906954702,700954
2021-02-09985985948960416,200960
2021-02-089821,013982999470,600999
2021-02-05944997940981606,000981
2021-02-04930939920930250,900930
2021-02-03920944919942271,300942
2021-02-02873912868912485,200912
2021-02-01878888866878301,100878
2021-01-29911924884893917,200893
2021-01-28910930905921437,400921
2021-01-27944948921935196,800935
2021-01-26959960926937396,300937
2021-01-25921973915969360,500969
2021-01-22944956923923318,400923
2021-01-21979979945946308,300946
2021-01-20987998974975252,700975
2021-01-19986998968992492,200992
2021-01-18990997960989401,400989
2021-01-159751,000964990652,700990
2021-01-14930958913950535,500950
2021-01-13894937891935706,600935
2021-01-12911921894905691,700905
2021-01-08970973938941467,700941
2021-01-07980988963970347,700970
2021-01-06973993966974294,700974
2021-01-059891,004973986402,600986
2021-01-041,0361,0379811,011562,1001,011

分割・併合履歴 ： [2019-09-27]1株→3株 [2017-06-28]1株→2株