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) |
|---|---|---|---|---|---|---|
| 2022/12/27 | 8,550.0 | 8,890.0 | 8,500.0 | 8,810.0 | 8,810.0 | 180,600 |
| 2022/12/26 | 8,410.0 | 8,480.0 | 8,310.0 | 8,470.0 | 8,470.0 | 158,200 |
| 2022/12/23 | 8,390.0 | 8,670.0 | 8,310.0 | 8,520.0 | 8,520.0 | 514,200 |
| 2022/12/22 | 8,960.0 | 9,080.0 | 8,710.0 | 8,990.0 | 8,990.0 | 235,900 |
| 2022/12/21 | 8,930.0 | 9,050.0 | 8,500.0 | 8,860.0 | 8,860.0 | 494,000 |
| 2022/12/20 | 9,400.0 | 9,510.0 | 8,900.0 | 9,060.0 | 9,060.0 | 505,600 |
| 2022/12/19 | 9,800.0 | 9,900.0 | 9,460.0 | 9,490.0 | 9,490.0 | 458,300 |
| 2022/12/16 | 9,590.0 | 10,150.0 | 9,570.0 | 10,100.0 | 10,100.0 | 608,600 |
| 2022/12/15 | 10,370.0 | 10,410.0 | 9,620.0 | 9,730.0 | 9,730.0 | 1,647,600 |
| 2022/12/14 | 10,710.0 | 11,030.0 | 10,620.0 | 10,910.0 | 10,910.0 | 372,800 |
| 2022/12/13 | 10,410.0 | 10,780.0 | 10,400.0 | 10,700.0 | 10,700.0 | 247,100 |
| 2022/12/12 | 10,080.0 | 10,290.0 | 10,010.0 | 10,260.0 | 10,260.0 | 144,700 |
| 2022/12/09 | 10,200.0 | 10,350.0 | 10,060.0 | 10,340.0 | 10,340.0 | 143,600 |
| 2022/12/08 | 10,070.0 | 10,230.0 | 9,890.0 | 10,130.0 | 10,130.0 | 184,900 |
| 2022/12/07 | 9,850.0 | 10,010.0 | 9,730.0 | 9,920.0 | 9,920.0 | 199,000 |
| 2022/12/06 | 10,500.0 | 10,500.0 | 10,010.0 | 10,110.0 | 10,110.0 | 246,500 |
| 2022/12/05 | 11,000.0 | 11,000.0 | 10,610.0 | 10,770.0 | 10,770.0 | 98,200 |
| 2022/12/02 | 11,280.0 | 11,390.0 | 10,780.0 | 10,880.0 | 10,880.0 | 255,800 |
| 2022/12/01 | 10,660.0 | 11,140.0 | 10,580.0 | 11,000.0 | 11,000.0 | 452,100 |
| 2022/11/30 | 9,910.0 | 10,330.0 | 9,890.0 | 10,270.0 | 10,270.0 | 394,800 |
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。
