11,182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) |
|---|---|---|---|---|---|---|
| 2024/04/15 | 7,970.0 | 8,170.0 | 7,970.0 | 8,050.0 | 8,050.0 | 225,900 |
| 2024/04/12 | 8,040.0 | 8,140.0 | 8,010.0 | 8,090.0 | 8,090.0 | 262,400 |
| 2024/04/11 | 8,200.0 | 8,220.0 | 7,930.0 | 8,040.0 | 8,040.0 | 417,100 |
| 2024/04/10 | 8,340.0 | 8,490.0 | 8,270.0 | 8,390.0 | 8,390.0 | 269,000 |
| 2024/04/09 | 8,430.0 | 8,490.0 | 8,320.0 | 8,340.0 | 8,340.0 | 219,000 |
| 2024/04/08 | 8,290.0 | 8,450.0 | 8,280.0 | 8,410.0 | 8,410.0 | 321,300 |
| 2024/04/05 | 8,560.0 | 8,570.0 | 8,290.0 | 8,290.0 | 8,290.0 | 360,500 |
| 2024/04/04 | 8,870.0 | 8,890.0 | 8,620.0 | 8,800.0 | 8,800.0 | 299,400 |
| 2024/04/03 | 8,760.0 | 8,920.0 | 8,560.0 | 8,790.0 | 8,790.0 | 404,800 |
| 2024/04/02 | 9,040.0 | 9,050.0 | 8,690.0 | 8,830.0 | 8,830.0 | 295,000 |
| 2024/04/01 | 9,200.0 | 9,410.0 | 9,130.0 | 9,130.0 | 9,130.0 | 232,400 |
| 2024/03/29 | 9,580.0 | 9,600.0 | 9,070.0 | 9,150.0 | 9,150.0 | 409,000 |
| 2024/03/28 | 9,990.0 | 10,160.0 | 9,570.0 | 9,680.0 | 9,680.0 | 422,800 |
| 2024/03/27 | 9,690.0 | 9,920.0 | 9,620.0 | 9,890.0 | 9,890.0 | 315,500 |
| 2024/03/26 | 9,470.0 | 9,750.0 | 9,470.0 | 9,640.0 | 9,640.0 | 400,200 |
| 2024/03/25 | 9,500.0 | 9,690.0 | 9,450.0 | 9,530.0 | 9,530.0 | 445,000 |
| 2024/03/22 | 9,480.0 | 9,590.0 | 9,320.0 | 9,490.0 | 9,490.0 | 334,400 |
| 2024/03/21 | 9,400.0 | 9,580.0 | 9,240.0 | 9,370.0 | 9,370.0 | 469,600 |
| 2024/03/19 | 8,800.0 | 9,370.0 | 8,650.0 | 9,300.0 | 9,300.0 | 550,000 |
| 2024/03/18 | 8,710.0 | 9,190.0 | 8,600.0 | 8,900.0 | 8,900.0 | 552,800 |
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。
