11,097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) |
|---|---|---|---|---|---|---|
| 2022/09/30 | 8,770.0 | 9,040.0 | 8,740.0 | 8,970.0 | 8,970.0 | 256,900 |
| 2022/09/29 | 9,000.0 | 9,100.0 | 8,790.0 | 8,840.0 | 8,840.0 | 227,100 |
| 2022/09/28 | 9,160.0 | 9,160.0 | 8,680.0 | 8,750.0 | 8,750.0 | 476,700 |
| 2022/09/27 | 8,380.0 | 8,780.0 | 8,340.0 | 8,760.0 | 8,760.0 | 239,000 |
| 2022/09/26 | 8,560.0 | 8,790.0 | 8,540.0 | 8,590.0 | 8,590.0 | 281,100 |
| 2022/09/22 | 8,650.0 | 8,840.0 | 8,440.0 | 8,710.0 | 8,710.0 | 293,500 |
| 2022/09/21 | 8,850.0 | 8,910.0 | 8,580.0 | 8,720.0 | 8,720.0 | 241,200 |
| 2022/09/20 | 8,970.0 | 9,070.0 | 8,720.0 | 8,940.0 | 8,940.0 | 413,300 |
| 2022/09/16 | 9,280.0 | 9,870.0 | 8,900.0 | 9,000.0 | 9,000.0 | 1,448,900 |
| 2022/09/15 | 9,380.0 | 9,380.0 | 8,850.0 | 9,380.0 | 9,380.0 | 2,314,200 |
| 2022/09/14 | 7,790.0 | 7,950.0 | 7,710.0 | 7,880.0 | 7,880.0 | 389,200 |
| 2022/09/13 | 7,720.0 | 8,090.0 | 7,690.0 | 8,090.0 | 8,090.0 | 307,000 |
| 2022/09/12 | 7,650.0 | 7,800.0 | 7,620.0 | 7,670.0 | 7,670.0 | 173,900 |
| 2022/09/09 | 7,420.0 | 7,490.0 | 7,310.0 | 7,400.0 | 7,400.0 | 161,100 |
| 2022/09/08 | 7,350.0 | 7,450.0 | 7,300.0 | 7,390.0 | 7,390.0 | 127,500 |
| 2022/09/07 | 7,350.0 | 7,350.0 | 7,180.0 | 7,270.0 | 7,270.0 | 88,800 |
| 2022/09/06 | 7,270.0 | 7,360.0 | 7,210.0 | 7,290.0 | 7,290.0 | 79,400 |
| 2022/09/05 | 7,050.0 | 7,300.0 | 7,050.0 | 7,270.0 | 7,270.0 | 91,700 |
| 2022/09/02 | 7,190.0 | 7,190.0 | 7,010.0 | 7,080.0 | 7,080.0 | 99,900 |
| 2022/09/01 | 7,390.0 | 7,390.0 | 7,110.0 | 7,150.0 | 7,150.0 | 174,100 |
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。
