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) |
|---|---|---|---|---|---|---|---|
| 7/5 | 7,960 | 8,020 | 7,880 | 7,940 | -20 | -0.3 | 230,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/10 | 7,520 | 7,530 | 7,430 | 7,480 | +20 | +0.3 | 135,300 |
| 10/6 | 7,460 | 7,500 | 7,360 | 7,460 | +30 | +0.4 | 186,400 |
| 10/5 | 7,170 | 7,490 | 7,160 | 7,430 | +280 | +3.9 | 233,200 |
| 10/4 | 7,250 | 7,370 | 7,150 | 7,150 | -100 | -1.4 | 226,600 |
| 10/3 | 7,320 | 7,410 | 7,240 | 7,250 | -110 | -1.5 | 263,800 |
| 10/2 | 7,470 | 7,630 | 7,350 | 7,360 | -180 | -2.4 | 264,300 |
| 9/29 | 7,550 | 7,630 | 7,460 | 7,540 | +180 | +2.5 | 230,400 |
| 9/28 | 7,600 | 7,600 | 7,360 | 7,360 | -200 | -2.7 | 275,500 |
| 9/27 | 7,300 | 7,590 | 7,220 | 7,560 | +200 | +2.7 | 281,200 |
| 9/26 | 7,650 | 7,690 | 7,340 | 7,360 | -250 | -3.3 | 240,300 |
| 9/25 | 7,930 | 7,950 | 7,610 | 7,610 | -390 | -4.9 | 460,200 |
| 9/22 | 7,710 | 8,020 | 7,670 | 8,000 | +260 | +3.4 | 450,300 |
| 9/21 | 7,830 | 7,890 | 7,730 | 7,740 | -180 | -2.3 | 319,300 |
| 9/20 | 7,740 | 8,020 | 7,670 | 7,920 | +290 | +3.8 | 528,000 |
| 9/19 | 7,610 | 7,910 | 7,590 | 7,630 | -70 | -0.9 | 402,700 |
| 9/15 | 7,900 | 7,970 | 7,590 | 7,700 | +380 | +5.2 | 1,411,800 |
| 9/14 | 7,220 | 7,330 | 7,180 | 7,320 | +150 | +2.1 | 397,700 |
| 9/13 | 7,200 | 7,280 | 7,130 | 7,170 | -80 | -1.1 | 236,900 |
| 9/12 | 7,380 | 7,380 | 7,240 | 7,250 | -60 | -0.8 | 138,900 |
| 9/11 | 7,360 | 7,460 | 7,280 | 7,310 | -100 | -1.4 | 250,100 |
| 9/8 | 7,360 | 7,440 | 7,360 | 7,410 | -70 | -0.9 | 206,000 |
| 9/7 | 7,420 | 7,510 | 7,370 | 7,480 | -90 | -1.2 | 290,000 |
| 9/6 | 7,480 | 7,610 | 7,460 | 7,570 | -60 | -0.8 | 237,900 |
| 9/5 | 7,500 | 7,710 | 7,450 | 7,630 | +90 | +1.2 | 208,600 |
| 9/4 | 7,640 | 7,650 | 7,500 | 7,540 | -110 | -1.4 | 167,600 |
| 9/1 | 7,670 | 7,670 | 7,550 | 7,650 | -10 | -0.1 | 156,000 |
| 8/31 | 7,620 | 7,670 | 7,590 | 7,660 | +40 | +0.5 | 171,100 |
| 8/30 | 7,800 | 7,850 | 7,530 | 7,620 | -30 | -0.4 | 313,200 |
| 8/29 | 7,430 | 7,670 | 7,430 | 7,650 | +210 | +2.8 | 293,300 |
| 8/28 | 7,370 | 7,520 | 7,270 | 7,440 | +130 | +1.8 | 349,500 |
▶︎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