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) |
|---|---|---|---|---|---|---|
| 2021/10/07 | 7,300.0 | 7,420.0 | 7,160.0 | 7,260.0 | 7,260.0 | 102,200 |
| 2021/10/06 | 7,450.0 | 7,530.0 | 7,200.0 | 7,300.0 | 7,300.0 | 139,900 |
| 2021/10/05 | 7,400.0 | 7,670.0 | 7,070.0 | 7,370.0 | 7,370.0 | 188,400 |
| 2021/10/04 | 7,500.0 | 7,870.0 | 7,300.0 | 7,510.0 | 7,510.0 | 220,400 |
| 2021/10/01 | 7,290.0 | 7,550.0 | 7,170.0 | 7,370.0 | 7,370.0 | 199,400 |
| 2021/09/30 | 7,200.0 | 7,430.0 | 7,040.0 | 7,170.0 | 7,170.0 | 192,100 |
| 2021/09/29 | 6,950.0 | 7,210.0 | 6,840.0 | 7,180.0 | 7,180.0 | 166,400 |
| 2021/09/28 | 7,480.0 | 7,480.0 | 7,030.0 | 7,100.0 | 7,100.0 | 304,800 |
| 2021/09/27 | 7,640.0 | 7,960.0 | 7,560.0 | 7,780.0 | 7,780.0 | 335,800 |
| 2021/09/24 | 7,350.0 | 7,650.0 | 7,210.0 | 7,390.0 | 7,390.0 | 261,000 |
| 2021/09/22 | 7,290.0 | 7,480.0 | 7,000.0 | 7,050.0 | 7,050.0 | 378,200 |
| 2021/09/21 | 6,810.0 | 7,250.0 | 6,610.0 | 6,990.0 | 6,990.0 | 337,600 |
| 2021/09/17 | 6,730.0 | 7,150.0 | 6,700.0 | 7,050.0 | 7,050.0 | 380,700 |
| 2021/09/16 | 7,190.0 | 7,210.0 | 6,500.0 | 6,770.0 | 6,770.0 | 493,100 |
| 2021/09/15 | 6,840.0 | 7,520.0 | 6,840.0 | 7,340.0 | 7,340.0 | 863,900 |
| 2021/09/14 | 6,560.0 | 6,760.0 | 6,220.0 | 6,520.0 | 6,520.0 | 689,600 |
| 2021/09/13 | 6,010.0 | 6,040.0 | 5,800.0 | 5,860.0 | 5,860.0 | 188,500 |
| 2021/09/10 | 6,530.0 | 6,610.0 | 6,040.0 | 6,080.0 | 6,080.0 | 373,900 |
| 2021/09/09 | 6,190.0 | 6,220.0 | 6,130.0 | 6,190.0 | 6,190.0 | 34,800 |
| 2021/09/08 | 6,250.0 | 6,270.0 | 6,190.0 | 6,240.0 | 6,240.0 | 36,400 |
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。
