！決算発表予定日 2025/02/13
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
1,169.1
円
(18:46)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,447 (24/07/22) | 960 (24/04/19) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,447 (24/07/22) | 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) |
|---|---|---|---|---|---|---|---|
| 1/31 | 1,188 | 1,192 | 1,168 | 1,170 | -18 | -1.5 | 394,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 1,172 | 1,191 | 1,168 | 1,188 | +14 | +1.2 | 494,100 |
| 1/29 | 1,198 | 1,198 | 1,174 | 1,174 | -10 | -0.8 | 757,600 |
| 1/28 | 1,150 | 1,196 | 1,146 | 1,184 | +26 | +2.3 | 877,200 |
| 1/27 | 1,155 | 1,167 | 1,144 | 1,158 | +11 | +1.0 | 817,100 |
| 1/24 | 1,130 | 1,161 | 1,130 | 1,147 | +20 | +1.8 | 595,700 |
| 1/23 | 1,130 | 1,144 | 1,113 | 1,127 | +4 | +0.4 | 771,600 |
| 1/22 | 1,130 | 1,138 | 1,119 | 1,123 | -2 | -0.2 | 542,400 |
| 1/21 | 1,141 | 1,158 | 1,121 | 1,125 | -4 | -0.4 | 479,900 |
| 1/20 | 1,136 | 1,141 | 1,127 | 1,129 | -13 | -1.1 | 463,800 |
| 1/17 | 1,138 | 1,145 | 1,123 | 1,142 | -2 | -0.2 | 728,500 |
| 1/16 | 1,161 | 1,164 | 1,144 | 1,144 | -7 | -0.6 | 505,700 |
| 1/15 | 1,151 | 1,154 | 1,135 | 1,151 | -8 | -0.7 | 946,200 |
| 1/14 | 1,157 | 1,165 | 1,144 | 1,159 | -12 | -1.0 | 981,200 |
| 1/10 | 1,179 | 1,179 | 1,162 | 1,171 | -14 | -1.2 | 697,000 |
| 1/9 | 1,205 | 1,205 | 1,176 | 1,185 | -14 | -1.2 | 959,600 |
| 1/8 | 1,224 | 1,226 | 1,198 | 1,199 | -25 | -2.0 | 831,500 |
| 1/7 | 1,252 | 1,256 | 1,215 | 1,224 | -37 | -2.9 | 1,068,400 |
| 1/6 | 1,299 | 1,317 | 1,256 | 1,261 | -19 | -1.5 | 706,300 |
| 12/30 | 1,261 | 1,289 | 1,252 | 1,280 | +19 | +1.5 | 751,100 |
| 12/27 | 1,245 | 1,298 | 1,245 | 1,261 | +32 | +2.6 | 2,209,200 |
| 12/26 | 1,246 | 1,252 | 1,229 | 1,229 | -15 | -1.2 | 1,602,600 |
| 12/25 | 1,252 | 1,253 | 1,231 | 1,244 | -7 | -0.6 | 1,071,500 |
| 12/24 | 1,285 | 1,285 | 1,245 | 1,251 | -44 | -3.4 | 1,478,500 |
| 12/23 | 1,298 | 1,302 | 1,275 | 1,295 | +1 | +0.1 | 1,029,600 |
| 12/20 | 1,302 | 1,313 | 1,294 | 1,294 | -20 | -1.5 | 609,100 |
| 12/19 | 1,310 | 1,316 | 1,298 | 1,314 | +2 | +0.2 | 742,200 |
| 12/18 | 1,327 | 1,328 | 1,307 | 1,312 | +6 | +0.5 | 708,300 |
| 12/17 | 1,321 | 1,321 | 1,298 | 1,306 | -18 | -1.4 | 890,800 |
| 12/16 | 1,362 | 1,363 | 1,321 | 1,324 | -31 | -2.3 | 763,200 |
| 12/13 | 1,353 | 1,373 | 1,349 | 1,355 | +4 | +0.3 | 425,100 |
▶︎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
