11,167円
ビジョナルの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2024/10/08 | 7,990.0 | 7,990.0 | 7,860.0 | 7,860.0 | 7,860.0 | 214,900 |
| 2024/10/07 | 8,170.0 | 8,190.0 | 7,960.0 | 8,050.0 | 8,050.0 | 207,700 |
| 2024/10/04 | 8,200.0 | 8,280.0 | 8,080.0 | 8,120.0 | 8,120.0 | 204,100 |
| 2024/10/03 | 8,040.0 | 8,110.0 | 7,920.0 | 8,060.0 | 8,060.0 | 150,600 |
| 2024/10/02 | 8,030.0 | 8,070.0 | 7,870.0 | 7,950.0 | 7,950.0 | 251,800 |
| 2024/10/01 | 7,960.0 | 8,040.0 | 7,900.0 | 8,010.0 | 8,010.0 | 192,500 |
| 2024/09/30 | 8,080.0 | 8,170.0 | 7,870.0 | 7,930.0 | 7,930.0 | 333,100 |
| 2024/09/27 | 8,550.0 | 8,740.0 | 8,280.0 | 8,290.0 | 8,290.0 | 318,000 |
| 2024/09/26 | 8,400.0 | 8,690.0 | 8,400.0 | 8,690.0 | 8,690.0 | 276,800 |
| 2024/09/25 | 8,530.0 | 8,550.0 | 8,400.0 | 8,410.0 | 8,410.0 | 158,700 |
| 2024/09/24 | 8,460.0 | 8,550.0 | 8,290.0 | 8,490.0 | 8,490.0 | 261,400 |
| 2024/09/20 | 8,520.0 | 8,730.0 | 8,450.0 | 8,510.0 | 8,510.0 | 1,174,300 |
| 2024/09/19 | 8,390.0 | 8,650.0 | 8,340.0 | 8,430.0 | 8,430.0 | 298,200 |
| 2024/09/18 | 8,440.0 | 8,550.0 | 8,140.0 | 8,300.0 | 8,300.0 | 519,800 |
| 2024/09/17 | 8,510.0 | 8,640.0 | 8,370.0 | 8,480.0 | 8,480.0 | 537,400 |
| 2024/09/13 | 8,110.0 | 8,660.0 | 7,800.0 | 8,640.0 | 8,640.0 | 1,650,300 |
| 2024/09/12 | 9,000.0 | 9,210.0 | 8,980.0 | 9,160.0 | 9,160.0 | 306,000 |
| 2024/09/11 | 9,250.0 | 9,300.0 | 8,900.0 | 8,970.0 | 8,970.0 | 292,400 |
| 2024/09/10 | 9,250.0 | 9,270.0 | 9,130.0 | 9,230.0 | 9,230.0 | 232,700 |
| 2024/09/09 | 8,890.0 | 9,200.0 | 8,880.0 | 9,170.0 | 9,170.0 | 285,300 |
おすすめ条件でスクリーニングされた銘柄を見る
ビジョナルの取引履歴を振り返りませんか？
ビジョナルの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
