！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) |
|---|---|---|---|---|---|---|---|
| 5/29 | 7,570 | 7,750 | 7,350 | 7,370 | -270 | -3.5 | 693,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/17 | 8,950 | 9,350 | 7,560 | 7,990 | -1,000 | -11.1 | 2,041,100 |
| 3/10 | 9,380 | 9,410 | 8,870 | 8,990 | -370 | -4.0 | 653,900 |
| 3/3 | 8,920 | 9,450 | 8,750 | 9,360 | +360 | +4.0 | 527,600 |
| 2/24 | 8,990 | 9,230 | 8,680 | 9,000 | +60 | +0.7 | 339,300 |
| 2/17 | 9,460 | 9,460 | 8,880 | 8,940 | -620 | -6.5 | 605,900 |
| 2/10 | 9,740 | 9,800 | 9,260 | 9,560 | -130 | -1.3 | 591,000 |
| 2/3 | 9,460 | 9,770 | 9,180 | 9,690 | +210 | +2.2 | 547,100 |
| 1/27 | 9,530 | 9,950 | 9,440 | 9,480 | +60 | +0.6 | 723,700 |
| 1/20 | 9,110 | 9,460 | 8,770 | 9,420 | +310 | +3.4 | 990,600 |
| 1/13 | 8,780 | 9,260 | 8,500 | 9,110 | +380 | +4.4 | 749,200 |
| 1/6 | 8,700 | 8,830 | 8,460 | 8,730 | +10 | +0.1 | 410,300 |
| 12/30 | 8,410 | 9,030 | 8,310 | 8,720 | +200 | +2.4 | 840,100 |
| 12/23 | 9,800 | 9,900 | 8,310 | 8,520 | -1,580 | -15.6 | 2,208,000 |
| 12/16 | 10,080 | 11,030 | 9,570 | 10,100 | -240 | -2.3 | 3,020,800 |
| 12/9 | 11,000 | 11,000 | 9,730 | 10,340 | -540 | -5.0 | 872,200 |
| 12/2 | 9,950 | 11,390 | 9,690 | 10,880 | +930 | +9.4 | 1,401,400 |
| 11/25 | 9,800 | 10,060 | 9,660 | 9,950 | +230 | +2.4 | 597,800 |
| 11/18 | 10,760 | 10,810 | 9,560 | 9,720 | -800 | -7.6 | 1,448,300 |
| 11/11 | 10,250 | 11,040 | 10,250 | 10,520 | +50 | +0.5 | 999,200 |
| 11/4 | 10,490 | 10,620 | 10,020 | 10,470 | 0 | 0.0 | 804,200 |
| 10/28 | 10,190 | 10,680 | 9,950 | 10,470 | +490 | +4.9 | 1,082,000 |
| 10/21 | 9,700 | 10,120 | 9,400 | 9,980 | +230 | +2.4 | 1,236,100 |
| 10/14 | 10,040 | 10,290 | 9,660 | 9,750 | -550 | -5.3 | 1,066,100 |
| 10/7 | 8,870 | 11,090 | 8,580 | 10,300 | +1,330 | +14.8 | 3,423,300 |
| 9/30 | 8,560 | 9,160 | 8,340 | 8,970 | +260 | +3.0 | 1,480,800 |
| 9/22 | 8,970 | 9,070 | 8,440 | 8,710 | -290 | -3.2 | 948,000 |
| 9/16 | 7,650 | 9,870 | 7,620 | 9,000 | +1,600 | +21.6 | 4,633,200 |
| 9/9 | 7,050 | 7,490 | 7,050 | 7,400 | +320 | +4.5 | 548,500 |
▶︎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