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15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) | 6,550 (24/06/17) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 10,160 (24/03/28) | 6,550 (24/06/17) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 7,760 | 7,950 | 7,561 | 7,739 | +3 | +0.0 | 979,500 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 1/24 | 7,736 | +3.4 | 7,508 | 1,130,800 | 5,800 | 153,400 | 26.45 |
| 1/17 | 7,479 | -6.8 | 7,639 | 845,800 | 4,600 | 150,900 | 32.80 |
| 1/10 | 8,028 | +0.1 | 7,805 | 1,013,300 | 13,800 | 118,300 | 8.57 |
| 12/30 | 8,017 | -0.2 | 8,051 | 118,800 | ー | ー | ー |
| 12/27 | 8,032 | +0.0 | 8,121 | 982,600 | 12,100 | 108,300 | 8.95 |
| 12/20 | 8,030 | -4.3 | 8,182 | 1,197,600 | 12,500 | 97,700 | 7.82 |
| 12/13 | 8,388 | +1.8 | 8,485 | 1,383,500 | 16,000 | 93,800 | 5.86 |
| 12/6 | 8,240 | +4.5 | 8,063 | 697,000 | 14,900 | 100,400 | 6.74 |
| 11/29 | 7,885 | -1.2 | 7,866 | 715,500 | 9,100 | 122,800 | 13.49 |
| 11/22 | 7,983 | -1.1 | 7,798 | 899,900 | 6,400 | 112,900 | 17.64 |
| 11/15 | 8,068 | -2.2 | 8,171 | 567,000 | 5,100 | 100,300 | 19.67 |
| 11/8 | 8,252 | +2.2 | 8,181 | 533,100 | 10,000 | 105,200 | 10.52 |
| 11/1 | 8,078 | +6.3 | 8,093 | 851,200 | 7,300 | 117,400 | 16.08 |
| 10/25 | 7,600 | -4.8 | 7,749 | 813,300 | 6,100 | 166,200 | 27.25 |
| 10/18 | 7,980 | -3.4 | 8,132 | 665,100 | 28,500 | 124,600 | 4.37 |
| 10/11 | 8,260 | +1.7 | 8,031 | 884,200 | 32,400 | 119,100 | 3.68 |
| 10/4 | 8,120 | -2.1 | 8,005 | 1,132,100 | 28,600 | 128,000 | 4.48 |
| 9/27 | 8,290 | -2.6 | 8,478 | 1,014,900 | 30,300 | 133,700 | 4.41 |
| 9/20 | 8,510 | -1.5 | 8,478 | 2,529,700 | 35,200 | 120,500 | 3.42 |
| 9/13 | 8,640 | -5.0 | 8,634 | 2,766,700 | 42,800 | 135,300 | 3.16 |
| 9/6 | 9,090 | +1.9 | 9,133 | 1,101,200 | 38,600 | 102,500 | 2.66 |
| 8/30 | 8,920 | +3.6 | 8,876 | 1,179,200 | 35,700 | 110,900 | 3.11 |
| 8/23 | 8,610 | +0.7 | 8,581 | 1,039,500 | 20,700 | 116,200 | 5.61 |
| 8/16 | 8,550 | +2.8 | 8,239 | 870,900 | 15,600 | 114,400 | 7.33 |
| 8/9 | 8,320 | +11.5 | 7,483 | 1,690,000 | 19,300 | 127,800 | 6.62 |
| 8/2 | 7,460 | -2.5 | 7,675 | 861,400 | 5,800 | 235,900 | 40.67 |
| 7/26 | 7,650 | -1.9 | 7,640 | 852,500 | 7,100 | 278,000 | 39.15 |
| 7/19 | 7,800 | 0.0 | 7,887 | 968,700 | 15,400 | 303,500 | 19.71 |
| 7/12 | 7,800 | -1.8 | 7,783 | 1,505,600 | 14,300 | 333,300 | 23.31 |
| 7/5 | 7,940 | +10.6 | 7,530 | 1,649,000 | 55,300 | 349,000 | 6.31 |
▶︎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
