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) |
|---|---|---|---|---|---|---|
| 2021/08/10 | 5,470.0 | 5,680.0 | 5,470.0 | 5,650.0 | 5,650.0 | 29,600 |
| 2021/08/06 | 5,570.0 | 5,620.0 | 5,420.0 | 5,540.0 | 5,540.0 | 31,500 |
| 2021/08/05 | 5,580.0 | 5,700.0 | 5,460.0 | 5,570.0 | 5,570.0 | 50,600 |
| 2021/08/04 | 5,700.0 | 5,740.0 | 5,580.0 | 5,580.0 | 5,580.0 | 21,800 |
| 2021/08/03 | 5,840.0 | 5,980.0 | 5,660.0 | 5,810.0 | 5,810.0 | 81,100 |
| 2021/08/02 | 5,540.0 | 5,880.0 | 5,370.0 | 5,780.0 | 5,780.0 | 72,200 |
| 2021/07/30 | 5,500.0 | 5,580.0 | 5,440.0 | 5,540.0 | 5,540.0 | 36,300 |
| 2021/07/29 | 5,360.0 | 5,720.0 | 5,350.0 | 5,680.0 | 5,680.0 | 82,000 |
| 2021/07/28 | 5,620.0 | 5,740.0 | 5,290.0 | 5,320.0 | 5,320.0 | 126,200 |
| 2021/07/27 | 5,450.0 | 5,790.0 | 5,450.0 | 5,720.0 | 5,720.0 | 90,200 |
| 2021/07/26 | 5,780.0 | 5,810.0 | 5,420.0 | 5,530.0 | 5,530.0 | 94,400 |
| 2021/07/21 | 5,910.0 | 5,910.0 | 5,660.0 | 5,680.0 | 5,680.0 | 50,900 |
| 2021/07/20 | 5,960.0 | 6,040.0 | 5,800.0 | 5,810.0 | 5,810.0 | 60,000 |
| 2021/07/19 | 6,110.0 | 6,120.0 | 5,960.0 | 6,040.0 | 6,040.0 | 39,600 |
| 2021/07/16 | 6,080.0 | 6,110.0 | 6,040.0 | 6,070.0 | 6,070.0 | 24,200 |
| 2021/07/15 | 6,150.0 | 6,180.0 | 6,060.0 | 6,130.0 | 6,130.0 | 44,200 |
| 2021/07/14 | 6,220.0 | 6,320.0 | 6,180.0 | 6,210.0 | 6,210.0 | 29,900 |
| 2021/07/13 | 6,270.0 | 6,330.0 | 6,180.0 | 6,200.0 | 6,200.0 | 21,400 |
| 2021/07/12 | 6,350.0 | 6,400.0 | 6,230.0 | 6,320.0 | 6,320.0 | 39,100 |
| 2021/07/09 | 6,280.0 | 6,360.0 | 6,090.0 | 6,290.0 | 6,290.0 | 64,300 |
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。
