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) |
|---|---|---|---|---|---|---|
| 2021/11/05 | 9,000.0 | 9,040.0 | 8,730.0 | 8,980.0 | 8,980.0 | 134,900 |
| 2021/11/04 | 9,160.0 | 9,200.0 | 8,910.0 | 8,940.0 | 8,940.0 | 157,400 |
| 2021/11/02 | 9,100.0 | 9,600.0 | 8,970.0 | 9,140.0 | 9,140.0 | 180,000 |
| 2021/11/01 | 8,850.0 | 9,200.0 | 8,700.0 | 9,080.0 | 9,080.0 | 153,100 |
| 2021/10/29 | 8,510.0 | 8,890.0 | 8,470.0 | 8,860.0 | 8,860.0 | 228,000 |
| 2021/10/28 | 8,500.0 | 8,570.0 | 8,330.0 | 8,460.0 | 8,460.0 | 67,300 |
| 2021/10/27 | 8,520.0 | 8,670.0 | 8,330.0 | 8,470.0 | 8,470.0 | 88,700 |
| 2021/10/26 | 8,310.0 | 8,630.0 | 8,290.0 | 8,500.0 | 8,500.0 | 141,600 |
| 2021/10/25 | 8,030.0 | 8,300.0 | 7,920.0 | 8,230.0 | 8,230.0 | 95,000 |
| 2021/10/22 | 8,160.0 | 8,270.0 | 7,980.0 | 8,110.0 | 8,110.0 | 104,400 |
| 2021/10/21 | 8,550.0 | 8,570.0 | 8,190.0 | 8,240.0 | 8,240.0 | 104,400 |
| 2021/10/20 | 8,610.0 | 8,750.0 | 8,460.0 | 8,590.0 | 8,590.0 | 146,300 |
| 2021/10/19 | 8,340.0 | 8,650.0 | 8,300.0 | 8,640.0 | 8,640.0 | 194,300 |
| 2021/10/18 | 8,460.0 | 8,670.0 | 8,120.0 | 8,270.0 | 8,270.0 | 206,200 |
| 2021/10/15 | 8,500.0 | 8,580.0 | 8,230.0 | 8,340.0 | 8,340.0 | 215,100 |
| 2021/10/14 | 8,100.0 | 8,560.0 | 8,100.0 | 8,350.0 | 8,350.0 | 324,800 |
| 2021/10/13 | 7,890.0 | 8,480.0 | 7,830.0 | 7,980.0 | 7,980.0 | 288,500 |
| 2021/10/12 | 7,700.0 | 7,910.0 | 7,620.0 | 7,830.0 | 7,830.0 | 128,200 |
| 2021/10/11 | 7,650.0 | 8,000.0 | 7,580.0 | 7,760.0 | 7,760.0 | 236,200 |
| 2021/10/08 | 7,380.0 | 7,640.0 | 7,330.0 | 7,540.0 | 7,540.0 | 121,300 |
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。
