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) |
|---|---|---|---|---|---|---|
| 2022/06/16 | 6,650.0 | 6,790.0 | 6,190.0 | 6,230.0 | 6,230.0 | 783,500 |
| 2022/06/15 | 6,100.0 | 6,310.0 | 5,730.0 | 6,250.0 | 6,250.0 | 981,700 |
| 2022/06/14 | 5,760.0 | 5,910.0 | 5,560.0 | 5,900.0 | 5,900.0 | 1,053,800 |
| 2022/06/13 | 5,850.0 | 5,850.0 | 5,300.0 | 5,360.0 | 5,360.0 | 463,100 |
| 2022/06/10 | 5,880.0 | 5,990.0 | 5,770.0 | 5,920.0 | 5,920.0 | 341,400 |
| 2022/06/09 | 6,000.0 | 6,230.0 | 5,970.0 | 6,200.0 | 6,200.0 | 400,300 |
| 2022/06/08 | 5,770.0 | 5,970.0 | 5,700.0 | 5,940.0 | 5,940.0 | 315,900 |
| 2022/06/07 | 6,010.0 | 6,030.0 | 5,710.0 | 5,730.0 | 5,730.0 | 403,800 |
| 2022/06/06 | 5,970.0 | 6,070.0 | 5,900.0 | 6,010.0 | 6,010.0 | 211,200 |
| 2022/06/03 | 5,960.0 | 6,060.0 | 5,890.0 | 6,060.0 | 6,060.0 | 222,600 |
| 2022/06/02 | 5,900.0 | 5,950.0 | 5,830.0 | 5,880.0 | 5,880.0 | 136,000 |
| 2022/06/01 | 5,960.0 | 6,040.0 | 5,910.0 | 5,920.0 | 5,920.0 | 161,800 |
| 2022/05/31 | 5,970.0 | 6,080.0 | 5,890.0 | 6,030.0 | 6,030.0 | 261,300 |
| 2022/05/30 | 5,990.0 | 6,110.0 | 5,950.0 | 6,070.0 | 6,070.0 | 256,200 |
| 2022/05/27 | 5,940.0 | 5,970.0 | 5,840.0 | 5,850.0 | 5,850.0 | 135,000 |
| 2022/05/26 | 5,840.0 | 5,980.0 | 5,810.0 | 5,890.0 | 5,890.0 | 114,600 |
| 2022/05/25 | 6,070.0 | 6,080.0 | 5,830.0 | 5,880.0 | 5,880.0 | 119,500 |
| 2022/05/24 | 6,260.0 | 6,270.0 | 6,010.0 | 6,020.0 | 6,020.0 | 101,700 |
| 2022/05/23 | 6,130.0 | 6,260.0 | 6,080.0 | 6,260.0 | 6,260.0 | 96,000 |
| 2022/05/20 | 5,950.0 | 6,090.0 | 5,830.0 | 6,030.0 | 6,030.0 | 129,700 |
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。
