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) |
|---|---|---|---|---|---|---|---|
| 5/1 | 7,520 | 7,550 | 7,210 | 7,360 | +40 | +0.6 | 835,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 7,990 | 8,270 | 7,280 | 7,320 | -650 | -8.2 | 2,335,000 |
| 4/19 | 7,970 | 8,170 | 7,650 | 7,970 | -120 | -1.5 | 1,634,600 |
| 4/12 | 8,290 | 8,490 | 7,930 | 8,090 | -200 | -2.4 | 1,488,800 |
| 4/5 | 9,200 | 9,410 | 8,290 | 8,290 | -860 | -9.4 | 1,592,100 |
| 3/29 | 9,500 | 10,160 | 9,070 | 9,150 | -340 | -3.6 | 1,992,500 |
| 3/22 | 8,710 | 9,590 | 8,600 | 9,490 | +630 | +7.1 | 1,906,800 |
| 3/15 | 8,400 | 9,520 | 8,280 | 8,860 | +310 | +3.6 | 3,192,100 |
| 3/8 | 8,730 | 8,780 | 8,230 | 8,550 | -110 | -1.3 | 1,334,400 |
| 3/1 | 9,030 | 9,180 | 8,570 | 8,660 | -480 | -5.3 | 1,361,600 |
| 2/22 | 9,460 | 9,570 | 9,020 | 9,140 | -270 | -2.9 | 732,600 |
| 2/16 | 9,370 | 9,580 | 9,090 | 9,410 | +40 | +0.4 | 942,100 |
| 2/9 | 9,060 | 9,430 | 9,040 | 9,370 | +250 | +2.7 | 788,900 |
| 2/2 | 9,650 | 9,710 | 9,040 | 9,120 | -410 | -4.3 | 3,312,500 |
| 1/26 | 9,760 | 9,820 | 9,400 | 9,530 | -120 | -1.2 | 1,479,500 |
| 1/19 | 9,450 | 10,100 | 9,350 | 9,650 | +130 | +1.4 | 1,706,900 |
| 1/12 | 8,600 | 9,560 | 8,510 | 9,520 | +980 | +11.5 | 1,433,900 |
| 1/5 | 8,800 | 8,820 | 8,540 | 8,540 | -440 | -4.9 | 556,400 |
| 12/29 | 8,850 | 9,100 | 8,610 | 8,980 | +130 | +1.5 | 1,044,900 |
| 12/22 | 8,930 | 9,140 | 8,480 | 8,850 | +70 | +0.8 | 1,926,600 |
| 12/15 | 7,950 | 8,980 | 7,810 | 8,780 | +1,050 | +13.6 | 3,388,900 |
| 12/8 | 7,910 | 7,990 | 7,610 | 7,730 | -90 | -1.2 | 1,124,400 |
| 12/1 | 8,010 | 8,240 | 7,820 | 7,820 | -290 | -3.6 | 1,075,800 |
| 11/24 | 8,230 | 8,430 | 8,080 | 8,110 | -80 | -1.0 | 722,600 |
| 11/17 | 8,000 | 8,240 | 7,580 | 8,190 | +310 | +3.9 | 1,130,200 |
| 11/10 | 7,650 | 8,290 | 7,620 | 7,880 | +360 | +4.8 | 1,639,900 |
| 11/2 | 6,930 | 7,520 | 6,910 | 7,520 | +580 | +8.4 | 1,075,900 |
| 10/27 | 6,790 | 7,060 | 6,530 | 6,940 | +120 | +1.8 | 1,076,900 |
| 10/20 | 6,900 | 7,120 | 6,650 | 6,820 | -110 | -1.6 | 1,286,600 |
| 10/13 | 7,520 | 7,530 | 6,930 | 6,930 | -530 | -7.1 | 701,700 |
| 10/6 | 7,470 | 7,630 | 7,150 | 7,460 | -80 | -1.1 | 1,174,300 |
▶︎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