ビジョン

9416

プライム/情報･通信業/VISION INC.

時系列株価（日足）

日付	始値	高値	安値	終値	前日比	前日比%	出来高
2026-03-13	1,191.0	1,202.0	1,188.0	1,191.0	-4.0	-0.33%	267,600
2026-03-12	1,205.0	1,213.0	1,188.0	1,195.0	-21.0	-1.73%	348,600
2026-03-11	1,229.0	1,239.0	1,207.0	1,216.0	-19.0	-1.54%	376,100
2026-03-10	1,220.0	1,236.0	1,205.0	1,235.0	+31.0	+2.57%	337,900
2026-03-09	1,189.0	1,208.0	1,167.0	1,204.0	-28.0	-2.27%	558,000
2026-03-06	1,203.0	1,232.0	1,196.0	1,232.0	+14.0	+1.15%	491,700
2026-03-05	1,220.0	1,241.0	1,208.0	1,218.0	+23.0	+1.92%	366,900
2026-03-04	1,217.0	1,223.0	1,180.0	1,195.0	-30.0	-2.45%	780,400
2026-03-03	1,265.0	1,266.0	1,225.0	1,225.0	-51.0	-4.00%	468,700
2026-03-02	1,300.0	1,303.0	1,269.0	1,276.0	-44.0	-3.33%	423,600
2026-02-27	1,292.0	1,320.0	1,285.0	1,320.0	+28.0	+2.17%	326,100
2026-02-26	1,294.0	1,303.0	1,272.0	1,292.0	-9.0	-0.69%	307,700
2026-02-25	1,290.0	1,312.0	1,285.0	1,301.0	+11.0	+0.85%	285,000
2026-02-24	1,295.0	1,312.0	1,284.0	1,290.0	-1.0	-0.08%	361,900
2026-02-20	1,264.0	1,299.0	1,260.0	1,291.0	+26.0	+2.06%	375,800
2026-02-19	1,248.0	1,268.0	1,247.0	1,265.0	+15.0	+1.20%	273,900
2026-02-18	1,245.0	1,258.0	1,223.0	1,250.0	+11.0	+0.89%	309,200
2026-02-17	1,238.0	1,253.0	1,216.0	1,239.0	+9.0	+0.73%	410,700
2026-02-16	1,323.0	1,325.0	1,226.0	1,230.0	-63.0	-4.87%	736,400
2026-02-13	1,324.0	1,324.0	1,283.0	1,293.0	-18.0	-1.37%	422,500
2026-02-12	1,338.0	1,339.0	1,310.0	1,311.0	-27.0	-2.02%	263,800
2026-02-10	1,312.0	1,343.0	1,312.0	1,338.0	+28.0	+2.14%	415,100
2026-02-09	1,306.0	1,324.0	1,295.0	1,310.0	+8.0	+0.61%	247,400
2026-02-06	1,305.0	1,309.0	1,287.0	1,302.0	+11.0	+0.85%	162,200
2026-02-05	1,293.0	1,311.0	1,284.0	1,291.0	+8.0	+0.62%	201,200
2026-02-04	1,296.0	1,300.0	1,276.0	1,283.0	-23.0	-1.76%	185,500
2026-02-03	1,299.0	1,306.0	1,287.0	1,306.0	+7.0	+0.54%	212,800
2026-02-02	1,292.0	1,311.0	1,283.0	1,299.0	+7.0	+0.54%	271,300
2026-01-30	1,287.0	1,305.0	1,282.0	1,292.0	+16.0	+1.25%	277,500
2026-01-29	1,262.0	1,284.0	1,258.0	1,276.0	+2.0	+0.16%	350,900
2026-01-28	1,266.0	1,277.0	1,256.0	1,274.0	+11.0	+0.87%	204,200
2026-01-27	1,255.0	1,274.0	1,247.0	1,263.0	+11.0	+0.88%	174,300
2026-01-26	1,258.0	1,268.0	1,248.0	1,252.0	-6.0	-0.48%	149,300
2026-01-23	1,250.0	1,275.0	1,250.0	1,258.0	+10.0	+0.80%	224,300
2026-01-22	1,233.0	1,249.0	1,229.0	1,248.0	+21.0	+1.71%	165,800
2026-01-21	1,235.0	1,239.0	1,212.0	1,227.0	-17.0	-1.37%	213,900
2026-01-20	1,249.0	1,258.0	1,244.0	1,244.0	-5.0	-0.40%	122,600
2026-01-19	1,249.0	1,258.0	1,225.0	1,249.0	-9.0	-0.72%	303,300
2026-01-16	1,270.0	1,281.0	1,250.0	1,258.0	-23.0	-1.80%	205,500
2026-01-15	1,260.0	1,282.0	1,257.0	1,281.0	+20.0	+1.59%	234,800
2026-01-14	1,251.0	1,262.0	1,241.0	1,261.0	+7.0	+0.56%	263,100
2026-01-13	1,284.0	1,289.0	1,241.0	1,254.0	-13.0	-1.03%	264,200
2026-01-09	1,274.0	1,284.0	1,267.0	1,267.0	-6.0	-0.47%	176,300
2026-01-08	1,275.0	1,283.0	1,273.0	1,273.0	+7.0	+0.55%	133,100
2026-01-07	1,264.0	1,276.0	1,260.0	1,266.0	-6.0	-0.47%	173,800
2026-01-06	1,278.0	1,290.0	1,263.0	1,272.0	-12.0	-0.93%	278,500
2026-01-05	1,295.0	1,299.0	1,276.0	1,284.0	-9.0	-0.70%	242,600
2025-12-30	1,299.0	1,303.0	1,292.0	1,293.0	-9.0	-0.69%	199,500
2025-12-29	1,275.0	1,307.0	1,274.0	1,302.0	+1.0	+0.08%	379,700
2025-12-26	1,309.0	1,313.0	1,300.0	1,301.0	-8.0	-0.61%	448,600
2025-12-25	1,305.0	1,312.0	1,297.0	1,309.0	+14.0	+1.08%	227,900
2025-12-24	1,298.0	1,307.0	1,295.0	1,295.0	0.0	0.00%	205,400
2025-12-23	1,299.0	1,306.0	1,286.0	1,295.0	+12.0	+0.94%	218,900
2025-12-22	1,299.0	1,299.0	1,264.0	1,283.0	-7.0	-0.54%	330,500
2025-12-19	1,292.0	1,300.0	1,289.0	1,290.0	-10.0	-0.77%	600,700
2025-12-18	1,298.0	1,302.0	1,285.0	1,300.0	+8.0	+0.62%	200,000
2025-12-17	1,306.0	1,308.0	1,287.0	1,292.0	-4.0	-0.31%	185,200
2025-12-16	1,315.0	1,316.0	1,292.0	1,296.0	-8.0	-0.61%	175,200
2025-12-15	1,282.0	1,312.0	1,282.0	1,304.0	+22.0	+1.72%	194,100
2025-12-12	1,299.0	1,301.0	1,269.0	1,282.0	+5.0	+0.39%	272,600
2025-12-11	1,300.0	1,305.0	1,270.0	1,277.0	-29.0	-2.22%	275,400
2025-12-10	1,300.0	1,316.0	1,298.0	1,306.0	+9.0	+0.69%	268,000
2025-12-09	1,296.0	1,311.0	1,288.0	1,297.0	-2.0	-0.15%	406,200
2025-12-08	1,280.0	1,299.0	1,276.0	1,299.0	+19.0	+1.48%	190,400
2025-12-05	1,289.0	1,300.0	1,280.0	1,280.0	-16.0	-1.23%	216,100
2025-12-04	1,287.0	1,307.0	1,281.0	1,296.0	+23.0	+1.81%	304,300
2025-12-03	1,269.0	1,287.0	1,252.0	1,273.0	-4.0	-0.31%	308,100
2025-12-02	1,275.0	1,287.0	1,267.0	1,277.0	+1.0	+0.08%	186,100
2025-12-01	1,298.0	1,303.0	1,271.0	1,276.0	-25.0	-1.92%	285,400
2025-11-28	1,262.0	1,306.0	1,262.0	1,301.0	+44.0	+3.50%	503,300
2025-11-27	1,254.0	1,264.0	1,250.0	1,257.0	+5.0	+0.40%	173,000
2025-11-26	1,243.0	1,266.0	1,242.0	1,252.0	+11.0	+0.89%	211,100
2025-11-25	1,236.0	1,244.0	1,226.0	1,241.0	+5.0	+0.40%	178,800
2025-11-21	1,220.0	1,240.0	1,219.0	1,236.0	+16.0	+1.31%	209,000
2025-11-20	1,237.0	1,242.0	1,218.0	1,220.0	-2.0	-0.16%	271,500
2025-11-19	1,202.0	1,247.0	1,202.0	1,222.0	+6.0	+0.49%	339,200
2025-11-18	1,254.0	1,262.0	1,216.0	1,216.0	-58.0	-4.55%	323,500
2025-11-17	1,273.0	1,275.0	1,239.0	1,274.0	+6.0	+0.47%	471,100
2025-11-14	1,236.0	1,272.0	1,224.0	1,268.0	+104.0	+8.93%	852,700
2025-11-13	1,225.0	1,228.0	1,150.0	1,164.0	-48.0	-3.96%	820,300
2025-11-12	1,208.0	1,231.0	1,208.0	1,212.0	+3.0	+0.25%	187,100
2025-11-11	1,220.0	1,224.0	1,201.0	1,209.0	-6.0	-0.49%	147,100
2025-11-10	1,205.0	1,220.0	1,203.0	1,215.0	+15.0	+1.25%	217,600
2025-11-07	1,184.0	1,200.0	1,181.0	1,200.0	+16.0	+1.35%	194,900
2025-11-06	1,200.0	1,204.0	1,184.0	1,184.0	-12.0	-1.00%	187,300
2025-11-05	1,209.0	1,211.0	1,174.0	1,196.0	-12.0	-0.99%	313,000
2025-11-04	1,213.0	1,221.0	1,203.0	1,208.0	-15.0	-1.23%	244,600
2025-10-31	1,223.0	1,231.0	1,216.0	1,223.0	+2.0	+0.16%	183,000
2025-10-30	1,214.0	1,224.0	1,208.0	1,221.0	+5.0	+0.41%	290,100
2025-10-29	1,217.0	1,220.0	1,201.0	1,216.0	-2.0	-0.16%	244,400
2025-10-28	1,236.0	1,237.0	1,205.0	1,218.0	-22.0	-1.77%	348,300
2025-10-27	1,240.0	1,243.0	1,230.0	1,240.0	+10.0	+0.81%	157,000
2025-10-24	1,233.0	1,239.0	1,226.0	1,230.0	-10.0	-0.81%	114,600
2025-10-23	1,233.0	1,245.0	1,223.0	1,240.0	+2.0	+0.16%	136,400
2025-10-22	1,231.0	1,240.0	1,225.0	1,238.0	+1.0	+0.08%	122,700
2025-10-21	1,240.0	1,254.0	1,235.0	1,237.0	+4.0	+0.32%	159,100
2025-10-20	1,220.0	1,239.0	1,216.0	1,233.0	+29.0	+2.41%	161,000
2025-10-17	1,222.0	1,222.0	1,200.0	1,204.0	-19.0	-1.55%	274,900
2025-10-16	1,225.0	1,239.0	1,223.0	1,223.0	+5.0	+0.41%	197,900
2025-10-15	1,209.0	1,226.0	1,202.0	1,218.0	+20.0	+1.67%	259,400
2025-10-14	1,212.0	1,225.0	1,178.0	1,198.0	-39.0	-3.15%	445,300
2025-10-10	1,239.0	1,247.0	1,233.0	1,237.0	-12.0	-0.96%	216,800
2025-10-09	1,229.0	1,253.0	1,226.0	1,249.0	+12.0	+0.97%	216,100
2025-10-08	1,222.0	1,239.0	1,220.0	1,237.0	+12.0	+0.98%	206,600
2025-10-07	1,252.0	1,253.0	1,220.0	1,225.0	-27.0	-2.16%	308,100
2025-10-06	1,260.0	1,265.0	1,239.0	1,252.0	+34.0	+2.79%	349,500
2025-10-03	1,194.0	1,229.0	1,194.0	1,218.0	+24.0	+2.01%	215,300
2025-10-02	1,190.0	1,203.0	1,187.0	1,194.0	+2.0	+0.17%	237,500
2025-10-01	1,238.0	1,238.0	1,190.0	1,192.0	-53.0	-4.26%	300,000
2025-09-30	1,242.0	1,250.0	1,238.0	1,245.0	0.0	0.00%	223,400
2025-09-29	1,246.0	1,254.0	1,243.0	1,245.0	+10.0	+0.81%	181,600
2025-09-26	1,245.0	1,245.0	1,223.0	1,235.0	-10.0	-0.80%	183,900
2025-09-25	1,258.0	1,261.0	1,235.0	1,245.0	-19.0	-1.50%	276,700
2025-09-24	1,237.0	1,264.0	1,225.0	1,264.0	+41.0	+3.35%	536,300
2025-09-22	1,206.0	1,229.0	1,205.0	1,223.0	+21.0	+1.75%	265,400
2025-09-19	1,204.0	1,219.0	1,181.0	1,202.0	-3.0	-0.25%	701,100
2025-09-18	1,215.0	1,215.0	1,201.0	1,205.0	-4.0	-0.33%	222,400
2025-09-17	1,213.0	1,217.0	1,184.0	1,209.0	-6.0	-0.49%	400,800
2025-09-16	1,237.0	1,237.0	1,206.0	1,215.0	-22.0	-1.78%	398,600
2025-09-12	1,232.0	1,241.0	1,224.0	1,237.0	—	—	232,500

直近120営業日分を表示