12,357円
ビジョナルの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2022/07/14 | 5,820.0 | 5,970.0 | 5,640.0 | 5,960.0 | 5,960.0 | 255,200 |
| 2022/07/13 | 6,040.0 | 6,060.0 | 5,770.0 | 5,770.0 | 5,770.0 | 317,600 |
| 2022/07/12 | 6,000.0 | 6,090.0 | 5,910.0 | 6,030.0 | 6,030.0 | 193,000 |
| 2022/07/11 | 6,400.0 | 6,470.0 | 6,100.0 | 6,100.0 | 6,100.0 | 257,400 |
| 2022/07/08 | 6,520.0 | 6,530.0 | 6,110.0 | 6,230.0 | 6,230.0 | 381,100 |
| 2022/07/07 | 6,520.0 | 6,680.0 | 6,440.0 | 6,510.0 | 6,510.0 | 396,800 |
| 2022/07/06 | 6,690.0 | 6,840.0 | 6,610.0 | 6,700.0 | 6,700.0 | 233,100 |
| 2022/07/05 | 6,410.0 | 6,640.0 | 6,400.0 | 6,540.0 | 6,540.0 | 363,100 |
| 2022/07/04 | 6,060.0 | 6,420.0 | 6,050.0 | 6,350.0 | 6,350.0 | 329,000 |
| 2022/07/01 | 6,040.0 | 6,180.0 | 5,810.0 | 5,840.0 | 5,840.0 | 199,800 |
| 2022/06/30 | 6,170.0 | 6,310.0 | 6,050.0 | 6,090.0 | 6,090.0 | 181,400 |
| 2022/06/29 | 5,980.0 | 6,170.0 | 5,960.0 | 6,150.0 | 6,150.0 | 284,100 |
| 2022/06/28 | 6,140.0 | 6,420.0 | 6,120.0 | 6,380.0 | 6,380.0 | 245,900 |
| 2022/06/27 | 6,400.0 | 6,400.0 | 6,170.0 | 6,240.0 | 6,240.0 | 455,300 |
| 2022/06/24 | 5,760.0 | 6,350.0 | 5,720.0 | 6,330.0 | 6,330.0 | 542,800 |
| 2022/06/23 | 5,650.0 | 5,760.0 | 5,590.0 | 5,620.0 | 5,620.0 | 175,600 |
| 2022/06/22 | 5,700.0 | 5,740.0 | 5,510.0 | 5,640.0 | 5,640.0 | 292,400 |
| 2022/06/21 | 5,660.0 | 5,720.0 | 5,580.0 | 5,700.0 | 5,700.0 | 369,600 |
| 2022/06/20 | 5,840.0 | 5,870.0 | 5,500.0 | 5,590.0 | 5,590.0 | 383,500 |
| 2022/06/17 | 5,930.0 | 6,130.0 | 5,600.0 | 5,700.0 | 5,700.0 | 789,400 |
おすすめ条件でスクリーニングされた銘柄を見る
ビジョナルの取引履歴を振り返りませんか？
ビジョナルの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
