！決算発表予定日 2024/05/15
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
1,125
円
(22:45)
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 |
|---|---|
| 1,952 (23/06/19) | 960 (24/04/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,285 (24/03/22) | 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) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,115 | 1,158 | 1,115 | 1,138 | +15 | +1.3 | 575,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 1,101 | 1,134 | 1,101 | 1,123 | +48 | +4.5 | 1,134,100 |
| 4/23 | 1,051 | 1,096 | 1,048 | 1,075 | +56 | +5.5 | 602,700 |
| 4/22 | 980 | 1,021 | 974 | 1,019 | +58 | +6.0 | 510,300 |
| 4/19 | 1,010 | 1,010 | 960 | 961 | -58 | -5.7 | 748,500 |
| 4/18 | 1,015 | 1,040 | 1,009 | 1,019 | -1 | -0.1 | 407,500 |
| 4/17 | 1,026 | 1,043 | 1,016 | 1,020 | -5 | -0.5 | 305,500 |
| 4/16 | 1,038 | 1,039 | 1,020 | 1,025 | -22 | -2.1 | 404,300 |
| 4/15 | 1,089 | 1,094 | 1,044 | 1,047 | -37 | -3.4 | 438,700 |
| 4/12 | 1,083 | 1,102 | 1,077 | 1,084 | +2 | +0.2 | 314,900 |
| 4/11 | 1,116 | 1,123 | 1,082 | 1,082 | -51 | -4.5 | 418,800 |
| 4/10 | 1,131 | 1,163 | 1,119 | 1,133 | +24 | +2.2 | 371,700 |
| 4/9 | 1,123 | 1,131 | 1,107 | 1,109 | -22 | -2.0 | 273,100 |
| 4/8 | 1,154 | 1,172 | 1,123 | 1,131 | -20 | -1.7 | 549,000 |
| 4/5 | 1,135 | 1,169 | 1,134 | 1,151 | -9 | -0.8 | 215,700 |
| 4/4 | 1,205 | 1,205 | 1,155 | 1,160 | -22 | -1.9 | 285,400 |
| 4/3 | 1,120 | 1,204 | 1,114 | 1,182 | +50 | +4.4 | 519,100 |
| 4/2 | 1,153 | 1,156 | 1,123 | 1,132 | -16 | -1.4 | 330,900 |
| 4/1 | 1,232 | 1,232 | 1,140 | 1,148 | -76 | -6.2 | 577,900 |
| 3/29 | 1,214 | 1,230 | 1,206 | 1,224 | +1 | +0.1 | 308,800 |
| 3/28 | 1,240 | 1,268 | 1,215 | 1,223 | -1 | -0.1 | 378,800 |
| 3/27 | 1,245 | 1,254 | 1,212 | 1,224 | +1 | +0.1 | 552,800 |
| 3/26 | 1,182 | 1,225 | 1,175 | 1,223 | +31 | +2.6 | 366,800 |
| 3/25 | 1,207 | 1,227 | 1,192 | 1,192 | -23 | -1.9 | 468,200 |
| 3/22 | 1,260 | 1,285 | 1,211 | 1,215 | +15 | +1.3 | 1,174,300 |
| 3/21 | 1,229 | 1,239 | 1,194 | 1,200 | -12 | -1.0 | 446,900 |
| 3/19 | 1,205 | 1,217 | 1,184 | 1,212 | 0 | 0.0 | 369,900 |
| 3/18 | 1,199 | 1,212 | 1,180 | 1,212 | +23 | +1.9 | 332,800 |
| 3/15 | 1,169 | 1,195 | 1,151 | 1,189 | +14 | +1.2 | 727,300 |
| 3/14 | 1,174 | 1,183 | 1,157 | 1,175 | +3 | +0.3 | 187,600 |
| 3/13 | 1,204 | 1,206 | 1,165 | 1,172 | -50 | -4.1 | 351,000 |
▶︎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