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) |
|---|---|---|---|---|---|---|
| 2021/12/06 | 8,170.0 | 8,200.0 | 7,760.0 | 7,970.0 | 7,970.0 | 155,200 |
| 2021/12/03 | 7,940.0 | 8,480.0 | 7,800.0 | 8,300.0 | 8,300.0 | 139,100 |
| 2021/12/02 | 7,700.0 | 8,050.0 | 7,650.0 | 7,790.0 | 7,790.0 | 145,400 |
| 2021/12/01 | 8,010.0 | 8,150.0 | 7,560.0 | 7,850.0 | 7,850.0 | 210,100 |
| 2021/11/30 | 8,140.0 | 8,490.0 | 8,070.0 | 8,160.0 | 8,160.0 | 555,700 |
| 2021/11/29 | 7,920.0 | 8,140.0 | 7,790.0 | 7,850.0 | 7,850.0 | 132,900 |
| 2021/11/26 | 8,280.0 | 8,380.0 | 7,950.0 | 8,070.0 | 8,070.0 | 93,500 |
| 2021/11/25 | 8,370.0 | 8,410.0 | 8,160.0 | 8,220.0 | 8,220.0 | 98,700 |
| 2021/11/24 | 8,420.0 | 8,470.0 | 8,180.0 | 8,230.0 | 8,230.0 | 141,600 |
| 2021/11/22 | 9,400.0 | 9,410.0 | 8,500.0 | 8,570.0 | 8,570.0 | 276,700 |
| 2021/11/19 | 9,310.0 | 9,740.0 | 9,230.0 | 9,380.0 | 9,380.0 | 144,400 |
| 2021/11/18 | 8,990.0 | 9,410.0 | 8,970.0 | 9,310.0 | 9,310.0 | 188,300 |
| 2021/11/17 | 9,030.0 | 9,110.0 | 8,750.0 | 8,880.0 | 8,880.0 | 94,100 |
| 2021/11/16 | 8,870.0 | 8,990.0 | 8,840.0 | 8,900.0 | 8,900.0 | 60,200 |
| 2021/11/15 | 8,940.0 | 8,970.0 | 8,650.0 | 8,920.0 | 8,920.0 | 133,300 |
| 2021/11/12 | 9,000.0 | 9,340.0 | 8,900.0 | 8,950.0 | 8,950.0 | 171,000 |
| 2021/11/11 | 8,990.0 | 9,100.0 | 8,890.0 | 9,080.0 | 9,080.0 | 73,800 |
| 2021/11/10 | 8,860.0 | 9,310.0 | 8,800.0 | 8,910.0 | 8,910.0 | 141,000 |
| 2021/11/09 | 8,990.0 | 9,160.0 | 8,900.0 | 8,910.0 | 8,910.0 | 124,500 |
| 2021/11/08 | 9,130.0 | 9,170.0 | 8,580.0 | 8,840.0 | 8,840.0 | 113,600 |
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。
