(株)ビジョンの株価時系列・信用残時系列
株価時系列
- 年初来高値
- 1,317（2025年1月6日）
- 年初来安値
- 1,010（2025年4月7日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/1/13 | 1,284 | 1,289 | 1,241 | 1,254 | 264,200 | 1,254 |
| 2026/1/9 | 1,274 | 1,284 | 1,267 | 1,267 | 176,300 | 1,267 |
| 2026/1/8 | 1,275 | 1,283 | 1,273 | 1,273 | 133,100 | 1,273 |
| 2026/1/7 | 1,264 | 1,276 | 1,260 | 1,266 | 173,800 | 1,266 |
| 2026/1/6 | 1,278 | 1,290 | 1,263 | 1,272 | 278,500 | 1,272 |
| 2026/1/5 | 1,295 | 1,299 | 1,276 | 1,284 | 242,600 | 1,284 |
| 2025/12/30 | 1,299 | 1,303 | 1,292 | 1,293 | 199,500 | 1,293 |
| 2025/12/29 | 1,275 | 1,307 | 1,274 | 1,302 | 379,700 | 1,302 |
| 2025/12/26 | 1,309 | 1,313 | 1,300 | 1,301 | 448,600 | 1,301 |
| 2025/12/25 | 1,305 | 1,312 | 1,297 | 1,309 | 227,900 | 1,309 |
| 2025/12/24 | 1,298 | 1,307 | 1,295 | 1,295 | 205,400 | 1,295 |
| 2025/12/23 | 1,299 | 1,306 | 1,286 | 1,295 | 218,900 | 1,295 |
| 2025/12/22 | 1,299 | 1,299 | 1,264 | 1,283 | 330,500 | 1,283 |
| 2025/12/19 | 1,292 | 1,300 | 1,289 | 1,290 | 600,700 | 1,290 |
| 2025/12/18 | 1,298 | 1,302 | 1,285 | 1,300 | 200,000 | 1,300 |
| 2025/12/17 | 1,306 | 1,308 | 1,287 | 1,292 | 185,200 | 1,292 |
| 2025/12/16 | 1,315 | 1,316 | 1,292 | 1,296 | 175,200 | 1,296 |
| 2025/12/15 | 1,282 | 1,312 | 1,282 | 1,304 | 194,100 | 1,304 |
| 2025/12/12 | 1,299 | 1,301 | 1,269 | 1,282 | 272,600 | 1,282 |
| 2025/12/11 | 1,300 | 1,305 | 1,270 | 1,277 | 275,400 | 1,277 |
1〜20/244件
