11,103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) |
|---|---|---|---|---|---|---|
| 2024/01/19 | 9,530.0 | 9,770.0 | 9,510.0 | 9,650.0 | 9,650.0 | 264,700 |
| 2024/01/18 | 9,610.0 | 9,610.0 | 9,470.0 | 9,530.0 | 9,530.0 | 300,700 |
| 2024/01/17 | 9,810.0 | 9,950.0 | 9,550.0 | 9,560.0 | 9,560.0 | 480,800 |
| 2024/01/16 | 9,970.0 | 10,100.0 | 9,750.0 | 9,790.0 | 9,790.0 | 362,700 |
| 2024/01/15 | 9,450.0 | 9,710.0 | 9,350.0 | 9,680.0 | 9,680.0 | 298,000 |
| 2024/01/12 | 9,270.0 | 9,560.0 | 9,270.0 | 9,520.0 | 9,520.0 | 603,900 |
| 2024/01/11 | 8,880.0 | 9,190.0 | 8,880.0 | 9,170.0 | 9,170.0 | 299,900 |
| 2024/01/10 | 8,620.0 | 8,910.0 | 8,540.0 | 8,860.0 | 8,860.0 | 237,100 |
| 2024/01/09 | 8,600.0 | 8,710.0 | 8,510.0 | 8,620.0 | 8,620.0 | 293,000 |
| 2024/01/05 | 8,680.0 | 8,770.0 | 8,540.0 | 8,540.0 | 8,540.0 | 265,000 |
| 2024/01/04 | 8,800.0 | 8,820.0 | 8,660.0 | 8,780.0 | 8,780.0 | 291,400 |
| 2023/12/29 | 9,020.0 | 9,090.0 | 8,940.0 | 8,980.0 | 8,980.0 | 182,400 |
| 2023/12/28 | 8,980.0 | 9,100.0 | 8,870.0 | 9,100.0 | 9,100.0 | 221,500 |
| 2023/12/27 | 8,720.0 | 9,040.0 | 8,720.0 | 9,040.0 | 9,040.0 | 264,900 |
| 2023/12/26 | 8,770.0 | 8,830.0 | 8,610.0 | 8,700.0 | 8,700.0 | 199,000 |
| 2023/12/25 | 8,850.0 | 8,920.0 | 8,750.0 | 8,810.0 | 8,810.0 | 177,100 |
| 2023/12/22 | 8,860.0 | 9,050.0 | 8,840.0 | 8,850.0 | 8,850.0 | 322,500 |
| 2023/12/21 | 8,900.0 | 8,920.0 | 8,800.0 | 8,850.0 | 8,850.0 | 228,100 |
| 2023/12/20 | 8,860.0 | 9,080.0 | 8,820.0 | 8,930.0 | 8,930.0 | 485,700 |
| 2023/12/19 | 8,810.0 | 8,870.0 | 8,580.0 | 8,760.0 | 8,760.0 | 321,000 |
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。
