！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,159 | 1,175 | 1,135 | 1,153 | +16 | +1.4 | 1,468,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,159 | 1,175 | 1,135 | 1,153 | +16 | +1.4 | 1,107,200 |
| 4/26 | 980 | 1,158 | 974 | 1,137 | +176 | +18.3 | 3,307,900 |
| 4/19 | 1,089 | 1,094 | 960 | 961 | -123 | -11.4 | 2,304,500 |
| 4/12 | 1,154 | 1,172 | 1,077 | 1,084 | -67 | -5.8 | 1,927,500 |
| 4/5 | 1,232 | 1,232 | 1,114 | 1,151 | -73 | -6.0 | 1,929,000 |
| 3/29 | 1,207 | 1,268 | 1,175 | 1,224 | +9 | +0.7 | 2,075,400 |
| 3/22 | 1,199 | 1,285 | 1,180 | 1,215 | +26 | +2.2 | 2,323,900 |
| 3/15 | 1,159 | 1,230 | 1,151 | 1,189 | +27 | +2.3 | 2,495,600 |
| 3/8 | 1,184 | 1,189 | 1,121 | 1,162 | -16 | -1.4 | 1,675,900 |
| 3/1 | 1,109 | 1,266 | 1,101 | 1,178 | +72 | +6.5 | 2,457,400 |
| 2/22 | 1,050 | 1,144 | 1,046 | 1,106 | +52 | +4.9 | 1,322,700 |
| 2/16 | 1,155 | 1,164 | 999 | 1,054 | -80 | -7.1 | 2,935,500 |
| 2/9 | 1,168 | 1,193 | 1,117 | 1,134 | -36 | -3.1 | 1,237,700 |
| 2/2 | 1,180 | 1,200 | 1,138 | 1,170 | -12 | -1.0 | 1,322,100 |
| 1/26 | 1,150 | 1,228 | 1,132 | 1,182 | +38 | +3.3 | 1,796,400 |
| 1/19 | 1,227 | 1,242 | 1,142 | 1,144 | -77 | -6.3 | 2,317,800 |
| 1/12 | 1,195 | 1,234 | 1,187 | 1,221 | +33 | +2.8 | 1,385,500 |
| 1/5 | 1,223 | 1,235 | 1,187 | 1,188 | -42 | -3.4 | 738,000 |
| 12/29 | 1,201 | 1,257 | 1,184 | 1,230 | +40 | +3.4 | 2,293,500 |
| 12/22 | 1,175 | 1,249 | 1,175 | 1,190 | +7 | +0.6 | 1,933,300 |
| 12/15 | 1,175 | 1,225 | 1,128 | 1,183 | +25 | +2.2 | 2,296,300 |
| 12/8 | 1,120 | 1,169 | 1,097 | 1,158 | +33 | +2.9 | 2,341,000 |
| 12/1 | 1,207 | 1,217 | 1,125 | 1,125 | -82 | -6.8 | 2,390,200 |
| 11/24 | 1,166 | 1,230 | 1,157 | 1,207 | +33 | +2.8 | 2,022,600 |
| 11/17 | 1,412 | 1,413 | 1,148 | 1,174 | -203 | -14.7 | 4,707,500 |
| 11/10 | 1,405 | 1,425 | 1,342 | 1,377 | +7 | +0.5 | 1,645,400 |
| 11/2 | 1,310 | 1,379 | 1,301 | 1,370 | +44 | +3.3 | 1,425,900 |
| 10/27 | 1,275 | 1,333 | 1,235 | 1,326 | +46 | +3.6 | 2,102,800 |
| 10/20 | 1,353 | 1,355 | 1,267 | 1,280 | -62 | -4.6 | 1,629,500 |
| 10/13 | 1,437 | 1,478 | 1,338 | 1,342 | -81 | -5.7 | 1,435,600 |
▶︎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