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) | 7,210 (24/04/30) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 7,520 | 7,550 | 7,210 | 7,230 | -90 | -1.2 | 1,077,100 |
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 |
|---|---|---|---|---|---|---|---|
| 5/2 | 7,230 | -1.2 | 7,324 | 843,000 | ー | ー | ー |
| 4/26 | 7,320 | -8.2 | 7,645 | 2,335,000 | 8,100 | 427,100 | 52.73 |
| 4/19 | 7,970 | -1.5 | 7,959 | 1,634,600 | 5,300 | 338,600 | 63.89 |
| 4/12 | 8,090 | -2.4 | 8,229 | 1,488,800 | 7,200 | 345,400 | 47.97 |
| 4/5 | 8,290 | -9.4 | 8,762 | 1,592,100 | 10,400 | 260,300 | 25.03 |
| 3/29 | 9,150 | -3.6 | 9,599 | 1,992,500 | 16,700 | 199,400 | 11.94 |
| 3/22 | 9,490 | +7.1 | 9,180 | 1,906,800 | 17,700 | 194,300 | 10.98 |
| 3/15 | 8,860 | +3.6 | 8,961 | 3,192,100 | 15,400 | 246,000 | 15.97 |
| 3/8 | 8,550 | -1.3 | 8,446 | 1,334,400 | 11,000 | 276,000 | 25.09 |
| 3/1 | 8,660 | -5.3 | 8,874 | 1,361,600 | 15,300 | 262,500 | 17.16 |
| 2/22 | 9,140 | -2.9 | 9,242 | 732,600 | 19,500 | 192,900 | 9.89 |
| 2/16 | 9,410 | +0.4 | 9,359 | 942,100 | 25,800 | 163,000 | 6.32 |
| 2/9 | 9,370 | +2.7 | 9,294 | 788,900 | 23,900 | 169,500 | 7.09 |
| 2/2 | 9,120 | -4.3 | 9,433 | 3,312,500 | 22,800 | 188,000 | 8.25 |
| 1/26 | 9,530 | -1.2 | 9,609 | 1,479,500 | 53,300 | 187,100 | 3.51 |
| 1/19 | 9,650 | +1.4 | 9,661 | 1,706,900 | 53,400 | 186,300 | 3.49 |
| 1/12 | 9,520 | +11.5 | 9,079 | 1,433,900 | 57,200 | 204,900 | 3.58 |
| 1/5 | 8,540 | -4.9 | 8,689 | 556,400 | ー | ー | ー |
| 12/29 | 8,980 | +1.5 | 8,897 | 1,044,900 | 29,700 | 229,100 | 7.71 |
| 12/22 | 8,850 | +0.8 | 8,839 | 1,926,600 | 29,400 | 236,400 | 8.04 |
| 12/15 | 8,780 | +13.6 | 8,340 | 3,388,900 | 34,800 | 293,400 | 8.43 |
| 12/8 | 7,730 | -1.2 | 7,800 | 1,124,400 | 12,900 | 401,100 | 31.09 |
| 12/1 | 7,820 | -3.6 | 7,979 | 1,075,800 | 14,400 | 296,300 | 20.58 |
| 11/24 | 8,110 | -1.0 | 8,261 | 722,600 | 21,800 | 278,100 | 12.76 |
| 11/17 | 8,190 | +3.9 | 7,990 | 1,130,200 | 29,700 | 266,500 | 8.97 |
| 11/10 | 7,880 | +4.8 | 7,997 | 1,639,900 | 22,000 | 319,900 | 14.54 |
| 11/2 | 7,520 | +8.4 | 7,261 | 1,075,900 | 12,300 | 439,200 | 35.71 |
| 10/27 | 6,940 | +1.8 | 6,784 | 1,076,900 | 7,500 | 516,100 | 68.81 |
| 10/20 | 6,820 | -1.6 | 6,861 | 1,286,600 | 8,400 | 537,600 | 64.00 |
| 10/13 | 6,930 | -7.1 | 7,239 | 701,700 | 8,100 | 536,500 | 66.23 |
▶︎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