！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
1,148
円
(22:55)
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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,166 | 1,169 | 1,144 | 1,153 | +1 | +0.1 | 360,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/12 | 1,197 | 1,230 | 1,188 | 1,222 | +49 | +4.2 | 785,300 |
| 3/11 | 1,159 | 1,206 | 1,152 | 1,173 | +11 | +1.0 | 444,400 |
| 3/8 | 1,134 | 1,164 | 1,121 | 1,162 | +17 | +1.5 | 353,600 |
| 3/7 | 1,157 | 1,159 | 1,125 | 1,145 | +3 | +0.3 | 266,400 |
| 3/6 | 1,130 | 1,153 | 1,122 | 1,142 | -10 | -0.9 | 382,200 |
| 3/5 | 1,160 | 1,160 | 1,127 | 1,152 | +2 | +0.2 | 323,200 |
| 3/4 | 1,184 | 1,189 | 1,141 | 1,150 | -28 | -2.4 | 350,500 |
| 3/1 | 1,208 | 1,217 | 1,167 | 1,178 | -31 | -2.6 | 468,500 |
| 2/29 | 1,237 | 1,243 | 1,205 | 1,209 | -43 | -3.4 | 427,100 |
| 2/28 | 1,201 | 1,266 | 1,200 | 1,252 | +65 | +5.5 | 786,200 |
| 2/27 | 1,158 | 1,188 | 1,144 | 1,187 | +41 | +3.6 | 421,000 |
| 2/26 | 1,109 | 1,154 | 1,101 | 1,146 | +40 | +3.6 | 354,600 |
| 2/22 | 1,124 | 1,137 | 1,097 | 1,106 | -13 | -1.2 | 237,400 |
| 2/21 | 1,120 | 1,129 | 1,107 | 1,119 | +3 | +0.3 | 215,800 |
| 2/20 | 1,125 | 1,144 | 1,110 | 1,116 | +2 | +0.2 | 350,500 |
| 2/19 | 1,050 | 1,122 | 1,046 | 1,114 | +60 | +5.7 | 519,000 |
| 2/16 | 1,030 | 1,065 | 1,028 | 1,054 | +27 | +2.6 | 488,300 |
| 2/15 | 1,077 | 1,077 | 1,012 | 1,027 | -54 | -5.0 | 726,200 |
| 2/14 | 1,033 | 1,087 | 999 | 1,081 | -66 | -5.8 | 1,248,700 |
| 2/13 | 1,155 | 1,164 | 1,137 | 1,147 | +13 | +1.2 | 472,300 |
| 2/9 | 1,127 | 1,150 | 1,124 | 1,134 | +2 | +0.2 | 220,900 |
| 2/8 | 1,140 | 1,148 | 1,117 | 1,132 | -2 | -0.2 | 202,200 |
| 2/7 | 1,166 | 1,174 | 1,122 | 1,134 | -28 | -2.4 | 329,800 |
| 2/6 | 1,179 | 1,180 | 1,156 | 1,162 | -19 | -1.6 | 199,200 |
| 2/5 | 1,168 | 1,193 | 1,159 | 1,181 | +11 | +0.9 | 285,600 |
| 2/2 | 1,146 | 1,176 | 1,138 | 1,170 | +23 | +2.0 | 326,800 |
▶︎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