！決算発表予定日 2024/06/13
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 7,300 | 8,130 | 7,230 | 7,630 | +340 | +4.7 | 3,468,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 9,200 | 9,410 | 7,210 | 7,290 | -1,860 | -20.3 | 7,433,000 |
| 24/03 | 8,630 | 10,160 | 8,230 | 9,150 | +580 | +6.8 | 8,697,800 |
| 24/02 | 9,170 | 9,580 | 8,570 | 8,570 | -750 | -8.1 | 4,109,700 |
| 24/01 | 8,800 | 10,100 | 8,510 | 9,320 | +340 | +3.8 | 7,932,700 |
| 23/12 | 7,970 | 9,140 | 7,610 | 8,980 | +1,010 | +12.7 | 7,648,900 |
| 23/11 | 7,350 | 8,430 | 7,150 | 7,970 | +640 | +8.7 | 4,899,800 |
| 23/10 | 7,470 | 7,630 | 6,530 | 7,330 | -210 | -2.8 | 4,820,000 |
| 23/09 | 7,670 | 8,020 | 7,130 | 7,540 | -120 | -1.6 | 6,889,400 |
| 23/08 | 7,810 | 7,870 | 6,430 | 7,660 | -150 | -1.9 | 6,521,700 |
| 23/07 | 7,960 | 8,180 | 7,430 | 7,810 | -130 | -1.6 | 5,270,100 |
| 23/06 | 7,280 | 9,270 | 7,090 | 7,940 | +800 | +11.2 | 13,359,600 |
| 23/05 | 7,190 | 7,390 | 6,570 | 7,140 | +40 | +0.6 | 4,219,300 |
| 23/04 | 7,480 | 7,790 | 6,410 | 7,100 | -300 | -4.1 | 7,299,300 |
| 23/03 | 9,160 | 9,450 | 7,250 | 7,400 | -1,730 | -19.0 | 6,929,000 |
| 23/02 | 9,400 | 9,800 | 8,680 | 9,130 | -190 | -2.0 | 2,114,400 |
| 23/01 | 8,700 | 9,950 | 8,460 | 9,320 | +600 | +6.9 | 3,061,100 |
| 22/12 | 10,660 | 11,390 | 8,310 | 8,720 | -1,550 | -15.1 | 7,649,000 |
| 22/11 | 10,130 | 11,040 | 9,560 | 10,270 | +130 | +1.3 | 4,363,500 |
| 22/10 | 8,870 | 11,090 | 8,580 | 10,140 | +1,170 | +13.0 | 6,987,000 |
| 22/09 | 7,390 | 9,870 | 7,010 | 8,970 | +1,430 | +19.0 | 7,884,500 |
| 22/08 | 7,230 | 8,240 | 7,180 | 7,540 | +300 | +4.1 | 3,197,200 |
| 22/07 | 6,040 | 7,540 | 5,640 | 7,240 | +1,150 | +18.9 | 5,271,500 |
| 22/06 | 5,960 | 6,790 | 5,300 | 6,090 | +60 | +1.0 | 9,195,100 |
| 22/05 | 7,140 | 7,140 | 5,690 | 6,030 | -1,140 | -15.9 | 2,950,900 |
| 22/04 | 7,480 | 8,980 | 7,060 | 7,170 | -390 | -5.2 | 3,357,300 |
| 22/03 | 8,470 | 8,990 | 6,640 | 7,560 | -770 | -9.2 | 6,847,800 |
| 22/02 | 8,800 | 9,270 | 7,150 | 8,330 | +60 | +0.7 | 3,668,600 |
| 22/01 | 9,820 | 9,950 | 6,880 | 8,270 | -1,440 | -14.8 | 6,946,100 |
| 21/12 | 8,010 | 11,550 | 7,560 | 9,710 | +1,550 | +19.0 | 7,271,200 |
| 21/11 | 8,850 | 9,740 | 7,790 | 8,160 | -700 | -7.9 | 3,168,700 |
▶︎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