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
7,886
円
(14:23)
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) |
|---|---|---|---|---|---|---|---|
| 7/4 | 7,660 | 8,050 | 7,660 | 7,880 | +330 | +4.4 | 400,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 11/17 | 8,040 | 8,210 | 8,030 | 8,190 | +180 | +2.3 | 262,400 |
| 11/16 | 8,010 | 8,120 | 7,960 | 8,010 | -120 | -1.5 | 197,900 |
| 11/15 | 8,150 | 8,240 | 8,000 | 8,130 | +430 | +5.6 | 344,000 |
| 11/14 | 7,830 | 7,870 | 7,580 | 7,700 | -130 | -1.7 | 194,000 |
| 11/13 | 8,000 | 8,000 | 7,760 | 7,830 | -50 | -0.6 | 131,900 |
| 11/10 | 7,830 | 7,930 | 7,800 | 7,880 | -130 | -1.6 | 126,800 |
| 11/9 | 7,980 | 8,100 | 7,920 | 8,010 | +30 | +0.4 | 174,200 |
| 11/8 | 8,150 | 8,290 | 7,940 | 7,980 | +50 | +0.6 | 319,000 |
| 11/7 | 7,990 | 8,060 | 7,920 | 7,930 | -150 | -1.9 | 303,300 |
| 11/6 | 7,650 | 8,130 | 7,620 | 8,080 | +560 | +7.5 | 716,600 |
| 11/2 | 7,320 | 7,520 | 7,230 | 7,520 | +300 | +4.2 | 312,500 |
| 11/1 | 7,350 | 7,370 | 7,150 | 7,220 | -110 | -1.5 | 182,900 |
| 10/31 | 6,940 | 7,400 | 6,920 | 7,330 | +310 | +4.4 | 417,000 |
| 10/30 | 6,930 | 7,050 | 6,910 | 7,020 | +80 | +1.2 | 163,500 |
| 10/27 | 6,840 | 6,970 | 6,780 | 6,940 | +130 | +1.9 | 183,000 |
| 10/26 | 6,650 | 6,830 | 6,630 | 6,810 | +20 | +0.3 | 149,500 |
| 10/25 | 6,990 | 7,060 | 6,750 | 6,790 | -160 | -2.3 | 200,000 |
| 10/24 | 6,670 | 6,950 | 6,530 | 6,950 | +290 | +4.4 | 276,500 |
| 10/23 | 6,790 | 6,810 | 6,630 | 6,660 | -160 | -2.4 | 267,900 |
| 10/20 | 6,840 | 6,880 | 6,650 | 6,820 | -50 | -0.7 | 232,800 |
| 10/19 | 6,900 | 7,010 | 6,870 | 6,870 | -240 | -3.4 | 274,700 |
| 10/18 | 6,830 | 7,120 | 6,800 | 7,110 | +280 | +4.1 | 238,300 |
| 10/17 | 6,840 | 7,020 | 6,790 | 6,830 | +60 | +0.9 | 244,900 |
| 10/16 | 6,900 | 6,970 | 6,700 | 6,770 | -160 | -2.3 | 295,900 |
| 10/13 | 7,210 | 7,220 | 6,930 | 6,930 | -430 | -5.8 | 297,400 |
| 10/12 | 7,240 | 7,360 | 7,200 | 7,360 | +120 | +1.7 | 110,900 |
| 10/11 | 7,430 | 7,460 | 7,240 | 7,240 | -240 | -3.2 | 158,100 |
| 10/10 | 7,520 | 7,530 | 7,430 | 7,480 | +20 | +0.3 | 135,300 |
▶︎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