4194東証P貸借
業種 情報・通信業
ビジョナル 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 10,160 (24/03/28) | 6,430 (23/08/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 10,160 (24/03/28) | 7,210 (24/04/30) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 7,280 | 7,400 | 7,230 | 7,230 | -130 | -1.8 | 234,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 7,300 | 7,440 | 7,270 | 7,360 | +70 | +1.0 | 226,400 |
| 4/30 | 7,520 | 7,550 | 7,210 | 7,290 | -30 | -0.4 | 382,500 |
| 4/26 | 7,580 | 7,680 | 7,280 | 7,320 | -400 | -5.2 | 1,315,900 |
| 4/25 | 7,960 | 8,010 | 7,690 | 7,720 | -360 | -4.5 | 299,600 |
| 4/24 | 8,100 | 8,240 | 7,980 | 8,080 | +100 | +1.3 | 210,400 |
| 4/23 | 8,250 | 8,270 | 7,940 | 7,980 | -200 | -2.4 | 293,800 |
| 4/22 | 7,990 | 8,180 | 7,990 | 8,180 | +210 | +2.6 | 215,300 |
| 4/19 | 8,060 | 8,100 | 7,940 | 7,970 | -120 | -1.5 | 294,200 |
| 4/18 | 7,950 | 8,170 | 7,910 | 8,090 | +110 | +1.4 | 254,300 |
| 4/17 | 7,760 | 8,140 | 7,650 | 7,980 | +170 | +2.2 | 516,600 |
| 4/16 | 7,850 | 7,890 | 7,700 | 7,810 | -240 | -3.0 | 343,600 |
| 4/15 | 7,970 | 8,170 | 7,970 | 8,050 | -40 | -0.5 | 225,900 |
| 4/12 | 8,040 | 8,140 | 8,010 | 8,090 | +50 | +0.6 | 262,400 |
| 4/11 | 8,200 | 8,220 | 7,930 | 8,040 | -350 | -4.2 | 417,100 |
| 4/10 | 8,340 | 8,490 | 8,270 | 8,390 | +50 | +0.6 | 269,000 |
| 4/9 | 8,430 | 8,490 | 8,320 | 8,340 | -70 | -0.8 | 219,000 |
| 4/8 | 8,290 | 8,450 | 8,280 | 8,410 | +120 | +1.5 | 321,300 |
| 4/5 | 8,560 | 8,570 | 8,290 | 8,290 | -510 | -5.8 | 360,500 |
| 4/4 | 8,870 | 8,890 | 8,620 | 8,800 | +10 | +0.1 | 299,400 |
| 4/3 | 8,760 | 8,920 | 8,560 | 8,790 | -40 | -0.5 | 404,800 |
| 4/2 | 9,040 | 9,050 | 8,690 | 8,830 | -300 | -3.3 | 295,000 |
| 4/1 | 9,200 | 9,410 | 9,130 | 9,130 | -20 | -0.2 | 232,400 |
| 3/29 | 9,580 | 9,600 | 9,070 | 9,150 | -530 | -5.5 | 409,000 |
| 3/28 | 9,990 | 10,160 | 9,570 | 9,680 | -210 | -2.1 | 422,800 |
| 3/27 | 9,690 | 9,920 | 9,620 | 9,890 | +250 | +2.6 | 315,500 |
| 3/26 | 9,470 | 9,750 | 9,470 | 9,640 | +110 | +1.2 | 400,200 |
| 3/25 | 9,500 | 9,690 | 9,450 | 9,530 | +40 | +0.4 | 445,000 |
| 3/22 | 9,480 | 9,590 | 9,320 | 9,490 | +120 | +1.3 | 334,400 |
| 3/21 | 9,400 | 9,580 | 9,240 | 9,370 | +70 | +0.8 | 469,600 |
| 3/19 | 8,800 | 9,370 | 8,650 | 9,300 | +400 | +4.5 | 550,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて