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) | 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) |
|---|---|---|---|---|---|---|---|
| 6/27 | 7,110 | 7,160 | 7,000 | 7,080 | 0 | 0.0 | 228,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/18 | 8,710 | 9,190 | 8,600 | 8,900 | +40 | +0.5 | 552,800 |
| 3/15 | 8,590 | 8,940 | 8,280 | 8,860 | -330 | -3.6 | 1,387,600 |
| 3/14 | 9,210 | 9,420 | 9,050 | 9,190 | -170 | -1.8 | 512,400 |
| 3/13 | 9,440 | 9,520 | 9,270 | 9,360 | +10 | +0.1 | 402,300 |
| 3/12 | 8,990 | 9,390 | 8,940 | 9,350 | +360 | +4.0 | 461,200 |
| 3/11 | 8,400 | 9,000 | 8,380 | 8,990 | +440 | +5.2 | 428,600 |
| 3/8 | 8,300 | 8,600 | 8,300 | 8,550 | +170 | +2.0 | 307,600 |
| 3/7 | 8,490 | 8,620 | 8,300 | 8,380 | 0 | 0.0 | 341,700 |
| 3/6 | 8,250 | 8,510 | 8,230 | 8,380 | -10 | -0.1 | 195,000 |
| 3/5 | 8,390 | 8,420 | 8,280 | 8,390 | -150 | -1.8 | 296,200 |
| 3/4 | 8,730 | 8,780 | 8,540 | 8,540 | -120 | -1.4 | 193,900 |
| 3/1 | 8,630 | 8,740 | 8,580 | 8,660 | +90 | +1.1 | 272,000 |
| 2/29 | 8,900 | 8,920 | 8,570 | 8,570 | -390 | -4.4 | 334,700 |
| 2/28 | 8,990 | 9,130 | 8,960 | 8,960 | -20 | -0.2 | 219,800 |
| 2/27 | 8,950 | 9,070 | 8,920 | 8,980 | +20 | +0.2 | 238,400 |
| 2/26 | 9,030 | 9,180 | 8,920 | 8,960 | -180 | -2.0 | 296,700 |
| 2/22 | 9,260 | 9,260 | 9,020 | 9,140 | -80 | -0.9 | 227,900 |
| 2/21 | 9,290 | 9,310 | 9,030 | 9,220 | -150 | -1.6 | 251,300 |
| 2/20 | 9,410 | 9,430 | 9,300 | 9,370 | -70 | -0.7 | 117,900 |
| 2/19 | 9,460 | 9,570 | 9,360 | 9,440 | +30 | +0.3 | 135,500 |
| 2/16 | 9,360 | 9,480 | 9,090 | 9,410 | +120 | +1.3 | 285,700 |
| 2/15 | 9,580 | 9,580 | 9,160 | 9,290 | -260 | -2.7 | 317,900 |
▶︎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