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) |
|---|---|---|---|---|---|---|
| 2022/01/05 | 9,250.0 | 9,600.0 | 8,790.0 | 8,800.0 | 8,800.0 | 335,000 |
| 2022/01/04 | 9,820.0 | 9,950.0 | 9,260.0 | 9,400.0 | 9,400.0 | 222,800 |
| 2021/12/30 | 9,900.0 | 9,900.0 | 9,460.0 | 9,710.0 | 9,710.0 | 232,500 |
| 2021/12/29 | 9,970.0 | 10,150.0 | 9,860.0 | 10,070.0 | 10,070.0 | 92,100 |
| 2021/12/28 | 9,900.0 | 10,070.0 | 9,720.0 | 10,000.0 | 10,000.0 | 192,500 |
| 2021/12/27 | 10,180.0 | 10,200.0 | 9,820.0 | 10,020.0 | 10,020.0 | 92,400 |
| 2021/12/24 | 10,100.0 | 10,270.0 | 9,970.0 | 10,090.0 | 10,090.0 | 115,300 |
| 2021/12/23 | 10,150.0 | 10,190.0 | 9,930.0 | 10,070.0 | 10,070.0 | 154,700 |
| 2021/12/22 | 9,840.0 | 10,130.0 | 9,720.0 | 9,970.0 | 9,970.0 | 186,600 |
| 2021/12/21 | 9,890.0 | 9,910.0 | 9,480.0 | 9,700.0 | 9,700.0 | 217,700 |
| 2021/12/20 | 9,810.0 | 10,020.0 | 9,450.0 | 9,470.0 | 9,470.0 | 190,400 |
| 2021/12/17 | 9,800.0 | 10,290.0 | 9,750.0 | 9,890.0 | 9,890.0 | 214,500 |
| 2021/12/16 | 10,300.0 | 10,510.0 | 10,020.0 | 10,240.0 | 10,240.0 | 295,100 |
| 2021/12/15 | 9,950.0 | 10,130.0 | 9,380.0 | 9,640.0 | 9,640.0 | 559,200 |
| 2021/12/14 | 10,600.0 | 11,170.0 | 10,000.0 | 10,150.0 | 10,150.0 | 1,155,500 |
| 2021/12/13 | 9,880.0 | 11,550.0 | 9,570.0 | 10,790.0 | 10,790.0 | 2,336,000 |
| 2021/12/10 | 10,180.0 | 10,180.0 | 10,180.0 | 10,180.0 | 10,180.0 | 92,300 |
| 2021/12/09 | 8,490.0 | 8,900.0 | 8,190.0 | 8,680.0 | 8,680.0 | 250,400 |
| 2021/12/08 | 8,560.0 | 8,580.0 | 8,310.0 | 8,530.0 | 8,530.0 | 129,700 |
| 2021/12/07 | 8,070.0 | 8,350.0 | 7,940.0 | 8,310.0 | 8,310.0 | 114,500 |
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。
