！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/15 | 7,850 | 8,070 | 7,730 | 7,940 | +60 | +0.8 | 681,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 7,930 | 7,950 | 7,220 | 7,540 | -460 | -5.8 | 1,487,600 |
| 9/22 | 7,610 | 8,020 | 7,590 | 8,000 | +300 | +3.9 | 1,700,300 |
| 9/15 | 7,360 | 7,970 | 7,130 | 7,700 | +290 | +3.9 | 2,435,400 |
| 9/8 | 7,640 | 7,710 | 7,360 | 7,410 | -240 | -3.1 | 1,110,100 |
| 9/1 | 7,370 | 7,850 | 7,270 | 7,650 | +340 | +4.7 | 1,283,100 |
| 8/25 | 6,540 | 7,400 | 6,520 | 7,310 | +770 | +11.8 | 1,688,900 |
| 8/18 | 7,180 | 7,190 | 6,430 | 6,540 | -600 | -8.4 | 1,722,600 |
| 8/10 | 7,220 | 7,270 | 6,920 | 7,140 | -270 | -3.6 | 1,114,900 |
| 8/4 | 7,740 | 7,900 | 7,400 | 7,410 | -230 | -3.0 | 1,143,600 |
| 7/28 | 7,610 | 7,930 | 7,430 | 7,640 | +30 | +0.4 | 1,105,000 |
| 7/21 | 8,010 | 8,180 | 7,480 | 7,610 | -290 | -3.7 | 1,260,400 |
| 7/14 | 7,510 | 7,970 | 7,430 | 7,900 | +310 | +4.1 | 1,351,200 |
| 7/7 | 7,960 | 8,060 | 7,430 | 7,590 | -350 | -4.4 | 1,278,100 |
| 6/30 | 7,980 | 8,230 | 7,560 | 7,940 | -330 | -4.0 | 2,160,200 |
| 6/23 | 8,680 | 9,270 | 8,170 | 8,270 | -260 | -3.1 | 3,370,200 |
| 6/16 | 7,500 | 8,650 | 7,500 | 8,530 | +1,140 | +15.4 | 4,574,000 |
| 6/9 | 7,800 | 8,050 | 7,330 | 7,390 | -170 | -2.3 | 2,422,600 |
| 6/2 | 6,700 | 7,600 | 6,570 | 7,560 | +960 | +14.6 | 2,016,100 |
| 5/26 | 7,260 | 7,390 | 6,590 | 6,600 | -540 | -7.6 | 1,172,200 |
| 5/19 | 6,910 | 7,250 | 6,870 | 7,140 | +330 | +4.9 | 938,800 |
| 5/12 | 6,910 | 7,060 | 6,750 | 6,810 | -120 | -1.7 | 631,100 |
| 5/2 | 7,190 | 7,210 | 6,840 | 6,930 | -170 | -2.4 | 293,700 |
| 4/28 | 7,230 | 7,330 | 7,000 | 7,100 | -130 | -1.8 | 1,135,400 |
| 4/21 | 6,860 | 7,550 | 6,820 | 7,230 | +330 | +4.8 | 2,255,600 |
| 4/14 | 6,790 | 7,170 | 6,410 | 6,900 | +80 | +1.2 | 2,076,200 |
| 4/7 | 7,480 | 7,790 | 6,740 | 6,820 | -580 | -7.8 | 1,832,100 |
| 3/31 | 7,930 | 8,020 | 7,250 | 7,400 | -430 | -5.5 | 1,432,500 |
| 3/24 | 7,750 | 8,060 | 7,270 | 7,830 | -160 | -2.0 | 2,492,300 |
▶︎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