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
7,029
円
(12:37)
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) |
|---|---|---|---|---|---|---|---|
| 7/2 | 7,080 | 7,130 | 6,980 | 7,020 | -110 | -1.5 | 131,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/4 | 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 |
| 12/28 | 8,980 | 9,100 | 8,870 | 9,100 | +60 | +0.7 | 221,500 |
| 12/27 | 8,720 | 9,040 | 8,720 | 9,040 | +340 | +3.9 | 264,900 |
| 12/26 | 8,770 | 8,830 | 8,610 | 8,700 | -110 | -1.3 | 199,000 |
| 12/25 | 8,850 | 8,920 | 8,750 | 8,810 | -40 | -0.5 | 177,100 |
| 12/22 | 8,860 | 9,050 | 8,840 | 8,850 | 0 | 0.0 | 322,500 |
| 12/21 | 8,900 | 8,920 | 8,800 | 8,850 | -80 | -0.9 | 228,100 |
| 12/20 | 8,860 | 9,080 | 8,820 | 8,930 | +170 | +1.9 | 485,700 |
| 12/19 | 8,810 | 8,870 | 8,580 | 8,760 | +90 | +1.0 | 321,000 |
| 12/18 | 8,930 | 9,140 | 8,480 | 8,670 | -110 | -1.3 | 569,300 |
| 12/15 | 8,340 | 8,980 | 8,180 | 8,780 | +740 | +9.2 | 1,680,800 |
| 12/14 | 8,200 | 8,200 | 7,960 | 8,040 | -40 | -0.5 | 451,600 |
| 12/13 | 8,010 | 8,090 | 7,920 | 8,080 | +130 | +1.6 | 358,400 |
| 12/12 | 8,140 | 8,150 | 7,880 | 7,950 | -90 | -1.1 | 362,300 |
| 12/11 | 7,950 | 8,110 | 7,810 | 8,040 | +310 | +4.0 | 535,800 |
| 12/8 | 7,770 | 7,990 | 7,680 | 7,730 | +110 | +1.4 | 489,900 |
| 12/7 | 7,780 | 7,810 | 7,610 | 7,620 | -200 | -2.6 | 160,200 |
| 12/6 | 7,800 | 7,880 | 7,740 | 7,820 | +80 | +1.0 | 138,300 |
| 12/5 | 7,870 | 7,970 | 7,740 | 7,740 | -180 | -2.3 | 134,400 |
| 12/4 | 7,910 | 7,980 | 7,860 | 7,920 | +100 | +1.3 | 201,600 |
| 12/1 | 7,970 | 7,980 | 7,820 | 7,820 | -150 | -1.9 | 164,100 |
| 11/30 | 8,140 | 8,180 | 7,880 | 7,970 | -170 | -2.1 | 305,500 |
| 11/29 | 7,990 | 8,240 | 7,970 | 8,140 | +170 | +2.1 | 226,200 |
| 11/28 | 7,990 | 7,990 | 7,850 | 7,970 | -10 | -0.1 | 178,400 |
| 11/27 | 8,010 | 8,110 | 7,910 | 7,980 | -130 | -1.6 | 201,600 |
| 11/24 | 8,190 | 8,230 | 8,080 | 8,110 | -160 | -1.9 | 183,000 |
| 11/22 | 8,330 | 8,330 | 8,200 | 8,270 | -160 | -1.9 | 148,400 |
| 11/21 | 8,400 | 8,430 | 8,320 | 8,430 | +100 | +1.2 | 183,200 |
| 11/20 | 8,230 | 8,370 | 8,130 | 8,330 | +140 | +1.7 | 208,000 |
▶︎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