12,384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) |
|---|---|---|---|---|---|---|
| 2021/09/21 | 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 |
| 2021/09/07 | 6,300.0 | 6,300.0 | 6,160.0 | 6,230.0 | 6,230.0 | 34,300 |
| 2021/09/06 | 6,220.0 | 6,300.0 | 6,110.0 | 6,250.0 | 6,250.0 | 47,200 |
| 2021/09/03 | 6,310.0 | 6,380.0 | 6,020.0 | 6,200.0 | 6,200.0 | 65,700 |
| 2021/09/02 | 6,570.0 | 6,610.0 | 6,310.0 | 6,340.0 | 6,340.0 | 63,000 |
| 2021/09/01 | 6,550.0 | 6,580.0 | 6,360.0 | 6,360.0 | 6,360.0 | 40,300 |
| 2021/08/31 | 6,520.0 | 6,580.0 | 6,430.0 | 6,530.0 | 6,530.0 | 52,600 |
| 2021/08/30 | 6,310.0 | 6,540.0 | 6,310.0 | 6,430.0 | 6,430.0 | 39,600 |
| 2021/08/27 | 6,320.0 | 6,450.0 | 6,250.0 | 6,300.0 | 6,300.0 | 36,800 |
| 2021/08/26 | 6,370.0 | 6,440.0 | 6,250.0 | 6,310.0 | 6,310.0 | 46,200 |
| 2021/08/25 | 6,200.0 | 6,350.0 | 6,190.0 | 6,280.0 | 6,280.0 | 41,900 |
| 2021/08/24 | 6,340.0 | 6,460.0 | 6,090.0 | 6,200.0 | 6,200.0 | 92,400 |
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。
