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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/27 | 6,940 | 7,200 | 6,760 | 7,080 | +90 | +1.3 | 908,500 |
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 |
|---|---|---|---|---|---|---|---|
| 4/28 | 7,100 | -1.8 | 7,115 | 1,135,400 | 46,400 | 472,000 | 10.17 |
| 4/21 | 7,230 | +4.8 | 7,217 | 2,255,600 | 46,900 | 499,500 | 10.65 |
| 4/14 | 6,900 | +1.2 | 6,743 | 2,076,200 | 24,800 | 555,000 | 22.38 |
| 4/7 | 6,820 | -7.8 | 7,224 | 1,832,100 | 1,800 | 575,700 | 319.83 |
| 3/31 | 7,400 | -5.5 | 7,560 | 1,432,500 | 1,600 | 547,300 | 342.06 |
| 3/24 | 7,830 | -2.0 | 7,613 | 2,492,300 | 3,100 | 506,100 | 163.26 |
| 3/17 | 7,990 | -11.1 | 8,249 | 2,041,100 | 3,900 | 478,300 | 122.64 |
| 3/10 | 8,990 | -4.0 | 9,125 | 653,900 | 1,100 | 296,600 | 269.64 |
| 3/3 | 9,360 | +4.0 | 9,169 | 527,600 | 2,700 | 231,200 | 85.63 |
| 2/24 | 9,000 | +0.7 | 8,919 | 339,300 | 1,600 | 259,700 | 162.31 |
| 2/17 | 8,940 | -6.5 | 9,106 | 605,900 | 1,500 | 253,900 | 169.27 |
| 2/10 | 9,560 | -1.3 | 9,547 | 591,000 | 1,000 | 215,600 | 215.60 |
| 2/3 | 9,690 | +2.2 | 9,456 | 547,100 | 1,600 | 210,600 | 131.63 |
| 1/27 | 9,480 | +0.6 | 9,727 | 723,700 | 1,200 | 252,100 | 210.08 |
| 1/20 | 9,420 | +3.4 | 9,140 | 990,600 | 1,100 | 258,000 | 234.55 |
| 1/13 | 9,110 | +4.4 | 8,945 | 749,200 | 900 | 259,300 | 288.11 |
| 1/6 | 8,730 | +0.1 | 8,652 | 410,300 | 7,300 | 280,800 | 38.47 |
| 12/30 | 8,720 | +2.4 | 8,697 | 840,100 | 4,100 | 272,900 | 66.56 |
| 12/23 | 8,520 | -15.6 | 8,999 | 2,208,000 | 4,700 | 299,300 | 63.68 |
| 12/16 | 10,100 | -2.3 | 10,099 | 3,020,800 | 8,500 | 306,400 | 36.05 |
| 12/9 | 10,340 | -5.0 | 10,165 | 872,200 | 6,200 | 227,200 | 36.65 |
| 12/2 | 10,880 | +9.4 | 10,540 | 1,401,400 | 10,400 | 169,000 | 16.25 |
| 11/25 | 9,950 | +2.4 | 9,869 | 597,800 | 5,400 | 208,100 | 38.54 |
| 11/18 | 9,720 | -7.6 | 10,057 | 1,448,300 | 6,300 | 211,800 | 33.62 |
| 11/11 | 10,520 | +0.5 | 10,638 | 999,200 | 6,900 | 139,600 | 20.23 |
| 11/4 | 10,470 | 0.0 | 10,397 | 804,200 | 7,300 | 152,200 | 20.85 |
| 10/28 | 10,470 | +4.9 | 10,290 | 1,082,000 | 6,600 | 204,400 | 30.97 |
| 10/21 | 9,980 | +2.4 | 9,837 | 1,236,100 | 4,100 | 217,400 | 53.02 |
| 10/14 | 9,750 | -5.3 | 9,949 | 1,066,100 | 1,800 | 203,100 | 112.83 |
| 10/7 | 10,300 | +14.8 | 10,363 | 3,423,300 | 4,800 | 191,100 | 39.81 |
▶︎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