11,102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) |
|---|---|---|---|---|---|---|
| 2022/10/28 | 10,470.0 | 10,680.0 | 10,340.0 | 10,470.0 | 10,470.0 | 220,400 |
| 2022/10/27 | 10,180.0 | 10,530.0 | 10,100.0 | 10,420.0 | 10,420.0 | 225,200 |
| 2022/10/26 | 10,260.0 | 10,290.0 | 9,950.0 | 10,140.0 | 10,140.0 | 203,100 |
| 2022/10/25 | 10,170.0 | 10,260.0 | 10,030.0 | 10,190.0 | 10,190.0 | 136,400 |
| 2022/10/24 | 10,190.0 | 10,490.0 | 10,070.0 | 10,120.0 | 10,120.0 | 296,900 |
| 2022/10/21 | 9,960.0 | 10,120.0 | 9,830.0 | 9,980.0 | 9,980.0 | 250,500 |
| 2022/10/20 | 9,850.0 | 9,960.0 | 9,640.0 | 9,900.0 | 9,900.0 | 221,100 |
| 2022/10/19 | 9,960.0 | 10,050.0 | 9,730.0 | 9,840.0 | 9,840.0 | 305,700 |
| 2022/10/18 | 9,680.0 | 9,960.0 | 9,600.0 | 9,960.0 | 9,960.0 | 259,500 |
| 2022/10/17 | 9,700.0 | 9,710.0 | 9,400.0 | 9,530.0 | 9,530.0 | 199,300 |
| 2022/10/14 | 10,000.0 | 10,070.0 | 9,690.0 | 9,750.0 | 9,750.0 | 238,700 |
| 2022/10/13 | 10,220.0 | 10,280.0 | 9,660.0 | 9,790.0 | 9,790.0 | 333,200 |
| 2022/10/12 | 9,910.0 | 10,200.0 | 9,820.0 | 10,070.0 | 10,070.0 | 232,100 |
| 2022/10/11 | 10,040.0 | 10,290.0 | 9,970.0 | 10,070.0 | 10,070.0 | 262,100 |
| 2022/10/07 | 10,680.0 | 10,730.0 | 10,250.0 | 10,300.0 | 10,300.0 | 563,200 |
| 2022/10/06 | 10,550.0 | 11,090.0 | 10,510.0 | 11,010.0 | 11,010.0 | 601,600 |
| 2022/10/05 | 10,600.0 | 11,070.0 | 10,230.0 | 10,660.0 | 10,660.0 | 1,164,500 |
| 2022/10/04 | 9,370.0 | 10,430.0 | 9,270.0 | 10,390.0 | 10,390.0 | 831,100 |
| 2022/10/03 | 8,870.0 | 9,210.0 | 8,580.0 | 9,180.0 | 9,180.0 | 262,900 |
| 2022/09/30 | 8,770.0 | 9,040.0 | 8,740.0 | 8,970.0 | 8,970.0 | 256,900 |
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。
