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15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) | 6,550 (24/06/17) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 10,160 (24/03/28) | 6,550 (24/06/17) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 7,949 | 7,950 | 7,739 | 7,739 | -82 | -1.1 | 102,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 7,726 | 7,824 | 7,690 | 7,821 | -55 | -0.7 | 149,600 |
| 1/29 | 7,810 | 7,913 | 7,785 | 7,876 | +110 | +1.4 | 243,700 |
| 1/28 | 7,616 | 7,786 | 7,561 | 7,766 | +85 | +1.1 | 179,200 |
| 1/27 | 7,760 | 7,800 | 7,675 | 7,681 | -55 | -0.7 | 202,600 |
| 1/24 | 7,709 | 7,818 | 7,602 | 7,736 | +278 | +3.7 | 342,200 |
| 1/23 | 7,456 | 7,495 | 7,336 | 7,458 | +22 | +0.3 | 199,400 |
| 1/22 | 7,480 | 7,480 | 7,277 | 7,436 | -5 | -0.1 | 227,600 |
| 1/21 | 7,511 | 7,538 | 7,370 | 7,441 | -53 | -0.7 | 195,700 |
| 1/20 | 7,480 | 7,515 | 7,439 | 7,494 | +15 | +0.2 | 165,900 |
| 1/17 | 7,640 | 7,640 | 7,364 | 7,479 | -61 | -0.8 | 198,500 |
| 1/16 | 7,700 | 7,756 | 7,514 | 7,540 | -66 | -0.9 | 213,700 |
| 1/15 | 7,815 | 7,853 | 7,567 | 7,606 | -179 | -2.3 | 168,000 |
| 1/14 | 7,971 | 8,070 | 7,713 | 7,785 | -243 | -3.0 | 265,600 |
| 1/10 | 7,777 | 8,080 | 7,720 | 8,028 | +148 | +1.9 | 206,600 |
| 1/9 | 7,691 | 7,880 | 7,570 | 7,880 | +202 | +2.6 | 264,000 |
| 1/8 | 7,745 | 7,850 | 7,640 | 7,678 | -91 | -1.2 | 172,000 |
| 1/7 | 7,793 | 7,838 | 7,745 | 7,769 | +51 | +0.7 | 159,200 |
| 1/6 | 8,167 | 8,185 | 7,716 | 7,718 | -299 | -3.7 | 211,500 |
| 12/30 | 8,020 | 8,120 | 7,963 | 8,017 | -15 | -0.2 | 118,800 |
| 12/27 | 8,000 | 8,065 | 7,987 | 8,032 | -11 | -0.1 | 133,100 |
| 12/26 | 7,998 | 8,129 | 7,965 | 8,043 | +117 | +1.5 | 186,700 |
| 12/25 | 8,135 | 8,135 | 7,824 | 7,926 | -208 | -2.6 | 148,100 |
| 12/24 | 8,200 | 8,250 | 8,069 | 8,134 | -186 | -2.2 | 240,400 |
| 12/23 | 8,200 | 8,398 | 8,123 | 8,320 | +290 | +3.6 | 274,300 |
| 12/20 | 8,163 | 8,249 | 7,855 | 8,030 | -283 | -3.4 | 581,300 |
| 12/19 | 8,229 | 8,382 | 8,195 | 8,313 | -20 | -0.2 | 149,000 |
| 12/18 | 8,349 | 8,411 | 8,263 | 8,333 | -52 | -0.6 | 155,800 |
| 12/17 | 8,304 | 8,455 | 8,086 | 8,385 | +81 | +1.0 | 163,200 |
| 12/16 | 8,390 | 8,648 | 8,253 | 8,304 | -84 | -1.0 | 148,300 |
| 12/13 | 8,500 | 8,726 | 8,276 | 8,388 | +10 | +0.1 | 356,700 |
▶︎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
