9416東証P貸借
業種 情報・通信業
ビジョン 株価時系列データ
PTS
1,146
円
(19:22)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,924 (23/06/20) | 960 (24/04/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,298 (24/05/22) | 960 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/18 | 1,157 | 1,169 | 1,131 | 1,141 | -29 | -2.5 | 506,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/17 | 1,222 | 1,225 | 1,161 | 1,170 | -45 | -3.7 | 558,700 |
| 6/14 | 1,202 | 1,250 | 1,200 | 1,215 | +7 | +0.6 | 683,900 |
| 6/13 | 1,174 | 1,214 | 1,163 | 1,208 | +41 | +3.5 | 414,700 |
| 6/12 | 1,173 | 1,184 | 1,165 | 1,167 | -6 | -0.5 | 242,200 |
| 6/11 | 1,190 | 1,206 | 1,169 | 1,173 | -24 | -2.0 | 275,000 |
| 6/10 | 1,190 | 1,212 | 1,185 | 1,197 | -1 | -0.1 | 185,700 |
| 6/7 | 1,190 | 1,201 | 1,185 | 1,198 | +3 | +0.3 | 234,600 |
| 6/6 | 1,232 | 1,237 | 1,195 | 1,195 | -43 | -3.5 | 298,900 |
| 6/5 | 1,228 | 1,251 | 1,228 | 1,238 | +6 | +0.5 | 343,500 |
| 6/4 | 1,201 | 1,246 | 1,201 | 1,232 | +34 | +2.8 | 489,600 |
| 6/3 | 1,162 | 1,204 | 1,154 | 1,198 | +66 | +5.8 | 549,100 |
| 5/31 | 1,149 | 1,157 | 1,108 | 1,132 | -14 | -1.2 | 2,042,600 |
| 5/30 | 1,139 | 1,157 | 1,126 | 1,146 | -11 | -1.0 | 337,000 |
| 5/29 | 1,185 | 1,197 | 1,155 | 1,157 | -42 | -3.5 | 355,200 |
| 5/28 | 1,243 | 1,246 | 1,188 | 1,199 | -34 | -2.8 | 538,100 |
| 5/27 | 1,243 | 1,250 | 1,215 | 1,233 | -13 | -1.0 | 417,300 |
| 5/24 | 1,244 | 1,266 | 1,234 | 1,246 | -16 | -1.3 | 448,300 |
| 5/23 | 1,255 | 1,288 | 1,250 | 1,262 | -9 | -0.7 | 358,700 |
| 5/22 | 1,268 | 1,298 | 1,254 | 1,271 | +22 | +1.8 | 398,600 |
| 5/21 | 1,284 | 1,286 | 1,249 | 1,249 | -20 | -1.6 | 374,400 |
| 5/20 | 1,226 | 1,292 | 1,222 | 1,269 | +31 | +2.5 | 872,700 |
| 5/17 | 1,161 | 1,249 | 1,145 | 1,238 | +61 | +5.2 | 1,184,500 |
| 5/16 | 1,202 | 1,216 | 1,130 | 1,177 | +54 | +4.8 | 1,126,000 |
| 5/15 | 1,165 | 1,165 | 1,104 | 1,123 | -38 | -3.3 | 956,100 |
| 5/14 | 1,126 | 1,161 | 1,123 | 1,161 | +30 | +2.7 | 515,100 |
| 5/13 | 1,139 | 1,146 | 1,125 | 1,131 | -9 | -0.8 | 377,000 |
| 5/10 | 1,156 | 1,164 | 1,134 | 1,140 | -13 | -1.1 | 295,800 |
| 5/9 | 1,155 | 1,170 | 1,142 | 1,153 | 0 | 0.0 | 288,500 |
| 5/8 | 1,155 | 1,182 | 1,152 | 1,153 | -25 | -2.1 | 399,900 |
| 5/7 | 1,167 | 1,178 | 1,153 | 1,178 | +25 | +2.2 | 404,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて