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) |
|---|---|---|---|---|---|---|
| 2024/03/27 | 9,690.0 | 9,920.0 | 9,620.0 | 9,890.0 | 9,890.0 | 315,500 |
| 2024/03/26 | 9,470.0 | 9,750.0 | 9,470.0 | 9,640.0 | 9,640.0 | 400,200 |
| 2024/03/25 | 9,500.0 | 9,690.0 | 9,450.0 | 9,530.0 | 9,530.0 | 445,000 |
| 2024/03/22 | 9,480.0 | 9,590.0 | 9,320.0 | 9,490.0 | 9,490.0 | 334,400 |
| 2024/03/21 | 9,400.0 | 9,580.0 | 9,240.0 | 9,370.0 | 9,370.0 | 469,600 |
| 2024/03/19 | 8,800.0 | 9,370.0 | 8,650.0 | 9,300.0 | 9,300.0 | 550,000 |
| 2024/03/18 | 8,710.0 | 9,190.0 | 8,600.0 | 8,900.0 | 8,900.0 | 552,800 |
| 2024/03/15 | 8,590.0 | 8,940.0 | 8,280.0 | 8,860.0 | 8,860.0 | 1,387,600 |
| 2024/03/14 | 9,210.0 | 9,420.0 | 9,050.0 | 9,190.0 | 9,190.0 | 512,400 |
| 2024/03/13 | 9,440.0 | 9,520.0 | 9,270.0 | 9,360.0 | 9,360.0 | 402,300 |
| 2024/03/12 | 8,990.0 | 9,390.0 | 8,940.0 | 9,350.0 | 9,350.0 | 461,200 |
| 2024/03/11 | 8,400.0 | 9,000.0 | 8,380.0 | 8,990.0 | 8,990.0 | 428,600 |
| 2024/03/08 | 8,300.0 | 8,600.0 | 8,300.0 | 8,550.0 | 8,550.0 | 307,600 |
| 2024/03/07 | 8,490.0 | 8,620.0 | 8,300.0 | 8,380.0 | 8,380.0 | 341,700 |
| 2024/03/06 | 8,250.0 | 8,510.0 | 8,230.0 | 8,380.0 | 8,380.0 | 195,000 |
| 2024/03/05 | 8,390.0 | 8,420.0 | 8,280.0 | 8,390.0 | 8,390.0 | 296,200 |
| 2024/03/04 | 8,730.0 | 8,780.0 | 8,540.0 | 8,540.0 | 8,540.0 | 193,900 |
| 2024/03/01 | 8,630.0 | 8,740.0 | 8,580.0 | 8,660.0 | 8,660.0 | 272,000 |
| 2024/02/29 | 8,900.0 | 8,920.0 | 8,570.0 | 8,570.0 | 8,570.0 | 334,700 |
| 2024/02/28 | 8,990.0 | 9,130.0 | 8,960.0 | 8,960.0 | 8,960.0 | 219,800 |
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。
