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
7,210
円
(23:57)
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) |
|---|---|---|---|---|---|---|---|
| 6/28 | 7,190 | 7,280 | 7,130 | 7,180 | +100 | +1.4 | 237,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/15 | 9,580 | 9,580 | 9,160 | 9,290 | -260 | -2.7 | 317,900 |
| 2/14 | 9,310 | 9,580 | 9,250 | 9,550 | +150 | +1.6 | 169,700 |
| 2/13 | 9,370 | 9,520 | 9,310 | 9,400 | +30 | +0.3 | 168,800 |
| 2/9 | 9,340 | 9,420 | 9,320 | 9,370 | +30 | +0.3 | 121,800 |
| 2/8 | 9,200 | 9,370 | 9,120 | 9,340 | +160 | +1.7 | 166,300 |
| 2/7 | 9,170 | 9,250 | 9,040 | 9,180 | -80 | -0.9 | 133,600 |
| 2/6 | 9,300 | 9,360 | 9,230 | 9,260 | -130 | -1.4 | 161,000 |
| 2/5 | 9,060 | 9,430 | 9,060 | 9,390 | +270 | +3.0 | 206,200 |
| 2/2 | 9,110 | 9,200 | 9,040 | 9,120 | +20 | +0.2 | 233,300 |
| 2/1 | 9,170 | 9,220 | 9,040 | 9,100 | -220 | -2.4 | 323,200 |
| 1/31 | 9,400 | 9,430 | 9,090 | 9,320 | -230 | -2.4 | 453,600 |
| 1/30 | 9,660 | 9,710 | 9,440 | 9,550 | -40 | -0.4 | 2,152,600 |
| 1/29 | 9,650 | 9,660 | 9,530 | 9,590 | +60 | +0.6 | 149,800 |
| 1/26 | 9,590 | 9,760 | 9,470 | 9,530 | -140 | -1.5 | 235,500 |
| 1/25 | 9,500 | 9,680 | 9,400 | 9,670 | +60 | +0.6 | 286,200 |
| 1/24 | 9,570 | 9,730 | 9,510 | 9,610 | +30 | +0.3 | 228,900 |
| 1/23 | 9,610 | 9,820 | 9,570 | 9,580 | +120 | +1.3 | 388,000 |
| 1/22 | 9,760 | 9,770 | 9,460 | 9,460 | -190 | -2.0 | 340,900 |
| 1/19 | 9,530 | 9,770 | 9,510 | 9,650 | +120 | +1.3 | 264,700 |
| 1/18 | 9,610 | 9,610 | 9,470 | 9,530 | -30 | -0.3 | 300,700 |
| 1/17 | 9,810 | 9,950 | 9,550 | 9,560 | -230 | -2.4 | 480,800 |
| 1/16 | 9,970 | 10,100 | 9,750 | 9,790 | +110 | +1.1 | 362,700 |
| 1/15 | 9,450 | 9,710 | 9,350 | 9,680 | +160 | +1.7 | 298,000 |
| 1/12 | 9,270 | 9,560 | 9,270 | 9,520 | +350 | +3.8 | 603,900 |
| 1/11 | 8,880 | 9,190 | 8,880 | 9,170 | +310 | +3.5 | 299,900 |
| 1/10 | 8,620 | 8,910 | 8,540 | 8,860 | +240 | +2.8 | 237,100 |
| 1/9 | 8,600 | 8,710 | 8,510 | 8,620 | +80 | +0.9 | 293,000 |
| 1/5 | 8,680 | 8,770 | 8,540 | 8,540 | -240 | -2.7 | 265,000 |
| 1/4 | 8,800 | 8,820 | 8,660 | 8,780 | -200 | -2.2 | 291,400 |
| 12/29 | 9,020 | 9,090 | 8,940 | 8,980 | -120 | -1.3 | 182,400 |
▶︎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