12,544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) |
|---|---|---|---|---|---|---|
| 2024/04/24 | 8,100.0 | 8,240.0 | 7,980.0 | 8,080.0 | 8,080.0 | 210,400 |
| 2024/04/23 | 8,250.0 | 8,270.0 | 7,940.0 | 7,980.0 | 7,980.0 | 293,800 |
| 2024/04/22 | 7,990.0 | 8,180.0 | 7,990.0 | 8,180.0 | 8,180.0 | 215,300 |
| 2024/04/19 | 8,060.0 | 8,100.0 | 7,940.0 | 7,970.0 | 7,970.0 | 294,200 |
| 2024/04/18 | 7,950.0 | 8,170.0 | 7,910.0 | 8,090.0 | 8,090.0 | 254,300 |
| 2024/04/17 | 7,760.0 | 8,140.0 | 7,650.0 | 7,980.0 | 7,980.0 | 516,600 |
| 2024/04/16 | 7,850.0 | 7,890.0 | 7,700.0 | 7,810.0 | 7,810.0 | 343,600 |
| 2024/04/15 | 7,970.0 | 8,170.0 | 7,970.0 | 8,050.0 | 8,050.0 | 225,900 |
| 2024/04/12 | 8,040.0 | 8,140.0 | 8,010.0 | 8,090.0 | 8,090.0 | 262,400 |
| 2024/04/11 | 8,200.0 | 8,220.0 | 7,930.0 | 8,040.0 | 8,040.0 | 417,100 |
| 2024/04/10 | 8,340.0 | 8,490.0 | 8,270.0 | 8,390.0 | 8,390.0 | 269,000 |
| 2024/04/09 | 8,430.0 | 8,490.0 | 8,320.0 | 8,340.0 | 8,340.0 | 219,000 |
| 2024/04/08 | 8,290.0 | 8,450.0 | 8,280.0 | 8,410.0 | 8,410.0 | 321,300 |
| 2024/04/05 | 8,560.0 | 8,570.0 | 8,290.0 | 8,290.0 | 8,290.0 | 360,500 |
| 2024/04/04 | 8,870.0 | 8,890.0 | 8,620.0 | 8,800.0 | 8,800.0 | 299,400 |
| 2024/04/03 | 8,760.0 | 8,920.0 | 8,560.0 | 8,790.0 | 8,790.0 | 404,800 |
| 2024/04/02 | 9,040.0 | 9,050.0 | 8,690.0 | 8,830.0 | 8,830.0 | 295,000 |
| 2024/04/01 | 9,200.0 | 9,410.0 | 9,130.0 | 9,130.0 | 9,130.0 | 232,400 |
| 2024/03/29 | 9,580.0 | 9,600.0 | 9,070.0 | 9,150.0 | 9,150.0 | 409,000 |
| 2024/03/28 | 9,990.0 | 10,160.0 | 9,570.0 | 9,680.0 | 9,680.0 | 422,800 |
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。
