ビジョナル(4194)の株価時系列情報
ビジョナル(4194)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/07/09 | 8,350 | 8,384 | 8,180 | 8,231 | 178,300 |
| 2026/07/08 | 8,500 | 8,600 | 8,256 | 8,430 | 268,900 |
| 2026/07/07 | 8,330 | 8,447 | 8,330 | 8,386 | 274,500 |
| 2026/07/06 | 8,109 | 8,180 | 7,983 | 8,180 | 198,400 |
| 2026/07/03 | 8,099 | 8,124 | 7,889 | 7,941 | 219,800 |
| 2026/07/02 | 7,700 | 8,010 | 7,640 | 7,949 | 301,600 |
| 2026/07/01 | 7,601 | 7,673 | 7,333 | 7,350 | 295,400 |
| 2026/06/30 | 7,699 | 7,847 | 7,623 | 7,792 | 277,700 |
| 2026/06/29 | 7,436 | 7,819 | 7,360 | 7,804 | 344,100 |
| 2026/06/26 | 7,200 | 7,314 | 7,105 | 7,298 | 296,500 |
| 2026/06/25 | 7,156 | 7,249 | 6,992 | 7,058 | 287,500 |
| 2026/06/24 | 7,234 | 7,361 | 7,138 | 7,195 | 249,000 |
| 2026/06/23 | 7,069 | 7,139 | 6,990 | 7,139 | 249,700 |
| 2026/06/22 | 6,929 | 7,059 | 6,832 | 6,986 | 462,300 |
| 2026/06/19 | 7,186 | 7,212 | 6,833 | 6,914 | 536,100 |
| 2026/06/18 | 7,300 | 7,421 | 7,248 | 7,361 | 417,000 |
| 2026/06/17 | 7,182 | 7,326 | 7,063 | 7,248 | 485,100 |
| 2026/06/16 | 7,234 | 7,234 | 7,030 | 7,223 | 398,300 |
| 2026/06/15 | 7,392 | 7,500 | 7,252 | 7,284 | 481,900 |
| 2026/06/12 | 7,422 | 7,489 | 7,209 | 7,391 | 1,092,300 |
| 2026/06/11 | 8,000 | 8,094 | 7,910 | 8,056 | 328,100 |
| 2026/06/10 | 8,048 | 8,144 | 7,965 | 8,011 | 344,800 |
| 2026/06/09 | 7,978 | 8,135 | 7,842 | 7,972 | 256,400 |
| 2026/06/08 | 7,969 | 8,006 | 7,843 | 7,891 | 206,900 |
| 2026/06/05 | 7,958 | 8,133 | 7,929 | 7,949 | 275,500 |
| 2026/06/04 | 7,926 | 8,051 | 7,831 | 7,842 | 351,800 |
| 2026/06/03 | 8,002 | 8,395 | 7,922 | 8,196 | 324,400 |
| 2026/06/02 | 8,439 | 8,497 | 8,120 | 8,244 | 445,000 |
| 2026/06/01 | 8,100 | 8,479 | 8,081 | 8,269 | 467,100 |
| 2026/05/29 | 7,709 | 8,052 | 7,670 | 7,850 | 355,000 |
| 2026/05/28 | 7,600 | 7,670 | 7,530 | 7,559 | 300,100 |
| 2026/05/27 | 7,451 | 7,622 | 7,384 | 7,600 | 261,200 |
| 2026/05/26 | 7,500 | 7,626 | 7,409 | 7,419 | 314,700 |
| 2026/05/25 | 7,846 | 7,852 | 7,643 | 7,720 | 211,700 |
| 2026/05/22 | 7,825 | 7,897 | 7,728 | 7,848 | 184,400 |
| 2026/05/21 | 7,758 | 7,872 | 7,701 | 7,825 | 199,600 |
| 2026/05/20 | 7,988 | 8,065 | 7,721 | 7,747 | 328,700 |
| 2026/05/19 | 7,673 | 7,974 | 7,582 | 7,950 | 351,400 |
| 2026/05/18 | 7,640 | 7,663 | 7,451 | 7,523 | 194,800 |
| 2026/05/15 | 7,330 | 7,449 | 7,300 | 7,445 | 216,400 |
| 2026/05/14 | 7,434 | 7,493 | 7,307 | 7,357 | 166,900 |
| 2026/05/13 | 7,394 | 7,534 | 7,382 | 7,502 | 212,200 |
| 2026/05/12 | 7,419 | 7,489 | 7,277 | 7,309 | 192,100 |
| 2026/05/11 | 7,510 | 7,531 | 7,414 | 7,415 | 211,700 |
| 2026/05/08 | 7,600 | 7,678 | 7,453 | 7,522 | 266,400 |
| 2026/05/07 | 7,420 | 7,470 | 7,259 | 7,450 | 331,400 |
| 2026/05/01 | 7,294 | 7,445 | 7,199 | 7,429 | 280,800 |
| 2026/04/30 | 7,310 | 7,504 | 7,295 | 7,388 | 252,100 |
| 2026/04/28 | 7,420 | 7,511 | 7,293 | 7,460 | 531,700 |
| 2026/04/27 | 7,380 | 7,381 | 7,260 | 7,291 | 284,700 |
| 2026/04/24 | 7,430 | 7,516 | 7,381 | 7,454 | 254,100 |
| 2026/04/23 | 7,699 | 7,711 | 7,438 | 7,492 | 345,100 |
| 2026/04/22 | 7,547 | 7,719 | 7,500 | 7,633 | 338,900 |
| 2026/04/21 | 7,399 | 7,467 | 7,366 | 7,439 | 223,500 |
| 2026/04/20 | 7,484 | 7,526 | 7,383 | 7,419 | 223,700 |
| 2026/04/17 | 7,500 | 7,600 | 7,470 | 7,546 | 189,500 |
| 2026/04/16 | 7,586 | 7,642 | 7,500 | 7,545 | 258,700 |
| 2026/04/15 | 7,316 | 7,466 | 7,273 | 7,436 | 282,900 |
| 2026/04/14 | 7,404 | 7,427 | 7,224 | 7,226 | 273,000 |
| 2026/04/13 | 7,093 | 7,230 | 7,090 | 7,104 | 280,000 |
| 2026/04/10 | 7,369 | 7,497 | 7,232 | 7,232 | 278,200 |
| 2026/04/09 | 7,621 | 7,621 | 7,491 | 7,519 | 212,300 |
| 2026/04/08 | 7,620 | 7,648 | 7,526 | 7,575 | 219,300 |
| 2026/04/07 | 7,437 | 7,565 | 7,406 | 7,503 | 174,700 |
| 2026/04/06 | 7,400 | 7,501 | 7,350 | 7,435 | 149,100 |
| 2026/04/03 | 7,299 | 7,399 | 7,299 | 7,377 | 199,300 |
| 2026/03/27 | 7,264 | 7,349 | 7,085 | 7,256 | 303,800 |
| 2026/03/26 | 7,280 | 7,322 | 7,153 | 7,229 | 438,300 |
| 2026/03/25 | 7,213 | 7,280 | 7,153 | 7,247 | 223,600 |
| 2026/03/24 | 7,100 | 7,250 | 7,082 | 7,232 | 315,300 |
| 2026/03/23 | 6,952 | 7,094 | 6,911 | 6,999 | 458,500 |
| 2026/03/19 | 6,860 | 7,125 | 6,859 | 6,925 | 501,000 |
| 2026/03/18 | 7,100 | 7,150 | 6,803 | 6,834 | 1,015,700 |
| 2026/03/17 | 7,330 | 7,473 | 7,250 | 7,400 | 298,000 |
| 2026/03/16 | 7,421 | 7,615 | 7,415 | 7,479 | 366,000 |
| 2026/03/13 | 7,300 | 7,466 | 7,262 | 7,386 | 236,900 |
| 2026/03/12 | 7,335 | 7,438 | 7,231 | 7,337 | 257,900 |
| 2026/03/11 | 7,421 | 7,528 | 7,380 | 7,480 | 193,700 |
| 2026/03/10 | 7,350 | 7,449 | 7,231 | 7,423 | 241,700 |
| 2026/03/09 | 7,250 | 7,314 | 7,113 | 7,299 | 323,000 |
| 2026/03/06 | 7,304 | 7,518 | 7,231 | 7,464 | 573,100 |
| 2026/03/05 | 7,080 | 7,212 | 7,060 | 7,154 | 459,200 |
| 2026/03/04 | 7,041 | 7,199 | 6,940 | 7,026 | 483,600 |
| 2026/03/03 | 7,186 | 7,217 | 6,866 | 6,972 | 479,200 |
| 2026/03/02 | 7,503 | 7,564 | 7,224 | 7,336 | 605,200 |
| 2026/02/27 | 7,215 | 7,487 | 7,113 | 7,353 | 914,100 |
| 2026/02/26 | 6,640 | 6,975 | 6,594 | 6,865 | 664,600 |
| 2026/02/25 | 6,447 | 6,576 | 6,402 | 6,482 | 807,700 |
| 2026/02/24 | 6,678 | 6,725 | 6,280 | 6,347 | 888,500 |
| 2026/02/20 | 7,040 | 7,040 | 6,835 | 6,878 | 563,400 |
| 2026/02/19 | 7,085 | 7,132 | 6,805 | 6,980 | 896,200 |
| 2026/02/18 | 7,515 | 7,550 | 7,360 | 7,535 | 345,100 |
| 2026/02/17 | 7,594 | 7,600 | 7,415 | 7,490 | 342,100 |
| 2026/02/16 | 7,893 | 7,948 | 7,676 | 7,691 | 357,100 |
| 2026/02/13 | 8,204 | 8,311 | 7,901 | 7,911 | 336,500 |
| 2026/02/12 | 8,400 | 8,483 | 8,255 | 8,339 | 252,800 |
| 2026/02/10 | 8,592 | 8,738 | 8,515 | 8,682 | 169,700 |
| 2026/02/09 | 8,423 | 8,610 | 8,401 | 8,504 | 179,200 |
| 2026/02/06 | 8,420 | 8,489 | 8,288 | 8,423 | 193,800 |
| 2026/02/05 | 8,359 | 8,622 | 8,287 | 8,470 | 274,000 |
| 2026/02/04 | 8,642 | 8,723 | 8,257 | 8,277 | 454,500 |
| 2026/02/03 | 8,727 | 8,852 | 8,697 | 8,792 | 208,000 |
| 2026/02/02 | 8,651 | 8,786 | 8,573 | 8,730 | 181,600 |
| 2026/01/30 | 8,518 | 8,633 | 8,442 | 8,519 | 210,400 |
| 2026/01/29 | 8,678 | 8,784 | 8,562 | 8,610 | 310,600 |
| 2026/01/28 | 8,761 | 8,870 | 8,692 | 8,804 | 284,700 |
| 2026/01/27 | 8,725 | 8,765 | 8,618 | 8,680 | 253,900 |
| 2026/01/26 | 8,900 | 8,942 | 8,565 | 8,693 | 426,900 |
| 2026/01/23 | 9,160 | 9,299 | 8,945 | 8,977 | 307,000 |
| 2026/01/22 | 9,208 | 9,215 | 9,030 | 9,097 | 246,300 |
| 2026/01/21 | 9,320 | 9,348 | 9,075 | 9,221 | 297,600 |
| 2026/01/20 | 9,281 | 9,497 | 9,278 | 9,319 | 286,600 |
| 2026/01/19 | 9,712 | 9,720 | 9,462 | 9,480 | 223,200 |
| 2026/01/16 | 9,739 | 9,786 | 9,548 | 9,584 | 220,100 |
| 2026/01/15 | 9,830 | 10,070 | 9,720 | 9,800 | 289,400 |
| 2026/01/14 | 10,160 | 10,180 | 9,940 | 9,950 | 155,000 |
| 2026/01/13 | 10,310 | 10,315 | 10,055 | 10,160 | 112,900 |
| 2026/01/09 | 10,300 | 10,350 | 10,125 | 10,245 | 106,900 |
| 2026/01/08 | 10,030 | 10,345 | 9,993 | 10,250 | 169,300 |
| 2026/01/07 | 10,015 | 10,165 | 9,973 | 10,040 | 128,000 |
| 2026/01/06 | 9,970 | 10,170 | 9,935 | 10,100 | 147,600 |
| 2026/01/05 | 10,010 | 10,070 | 9,775 | 9,890 | 176,500 |
| 2025/12/30 | 10,360 | 10,375 | 10,010 | 10,010 | 158,600 |
| 2025/12/29 | 10,515 | 10,525 | 10,215 | 10,255 | 111,400 |
| 2025/12/26 | 10,440 | 10,565 | 10,400 | 10,535 | 86,000 |
| 2025/12/25 | 10,425 | 10,585 | 10,275 | 10,520 | 63,400 |
| 2025/12/24 | 10,400 | 10,540 | 10,360 | 10,375 | 90,200 |
| 2025/12/23 | 10,395 | 10,550 | 10,295 | 10,440 | 164,500 |
| 2025/12/22 | 10,780 | 10,790 | 10,180 | 10,235 | 260,000 |
| 2025/12/19 | 10,800 | 10,910 | 10,680 | 10,770 | 223,100 |
| 2025/12/18 | 10,510 | 10,745 | 10,480 | 10,665 | 200,200 |
| 2025/12/17 | 10,435 | 10,500 | 10,285 | 10,430 | 130,600 |
| 2025/12/16 | 10,540 | 10,630 | 10,295 | 10,295 | 200,100 |
| 2025/12/15 | 10,580 | 10,915 | 10,420 | 10,620 | 288,200 |
| 2025/12/12 | 11,000 | 11,230 | 10,450 | 10,585 | 606,600 |
| 2025/12/11 | 10,400 | 10,470 | 9,967 | 9,969 | 280,200 |
| 2025/12/10 | 10,480 | 10,490 | 10,200 | 10,315 | 198,900 |
| 2025/12/09 | 10,480 | 10,560 | 10,400 | 10,495 | 149,800 |
| 2025/12/08 | 10,360 | 10,515 | 10,290 | 10,460 | 136,400 |
| 2025/12/05 | 10,305 | 10,390 | 10,220 | 10,295 | 147,500 |
| 2025/12/04 | 10,235 | 10,415 | 10,215 | 10,360 | 99,800 |
| 2025/12/03 | 10,275 | 10,320 | 10,070 | 10,170 | 74,300 |
| 2025/12/02 | 10,440 | 10,470 | 10,140 | 10,165 | 110,300 |
| 2025/12/01 | 10,445 | 10,615 | 10,375 | 10,385 | 112,100 |
| 2025/11/28 | 10,450 | 10,535 | 10,340 | 10,480 | 118,200 |
| 2025/11/27 | 10,455 | 10,540 | 10,375 | 10,430 | 69,400 |
| 2025/11/26 | 10,300 | 10,535 | 10,215 | 10,425 | 138,400 |
| 2025/11/25 | 10,440 | 10,545 | 10,195 | 10,230 | 132,100 |
| 2025/11/21 | 9,993 | 10,510 | 9,993 | 10,460 | 133,100 |
| 2025/11/20 | 10,010 | 10,125 | 9,987 | 9,987 | 100,000 |
| 2025/11/19 | 10,110 | 10,170 | 9,941 | 9,982 | 155,600 |
| 2025/11/18 | 10,300 | 10,380 | 10,095 | 10,160 | 149,500 |
| 2025/11/17 | 10,190 | 10,425 | 10,105 | 10,380 | 149,600 |
| 2025/11/14 | 10,065 | 10,190 | 10,025 | 10,140 | 89,900 |
| 2025/11/13 | 10,120 | 10,150 | 10,045 | 10,055 | 85,400 |
| 2025/11/12 | 9,977 | 10,080 | 9,866 | 10,080 | 204,900 |
| 2025/11/11 | 9,949 | 9,958 | 9,759 | 9,849 | 212,800 |
| 2025/11/10 | 10,050 | 10,070 | 9,949 | 9,949 | 170,200 |
| 2025/11/07 | 10,020 | 10,235 | 10,020 | 10,115 | 102,400 |
| 2025/11/06 | 10,195 | 10,230 | 9,977 | 9,984 | 104,100 |
| 2025/11/05 | 10,130 | 10,245 | 9,968 | 10,245 | 125,700 |
| 2025/11/04 | 10,485 | 10,515 | 10,070 | 10,100 | 273,300 |
| 2025/10/31 | 10,530 | 10,765 | 10,465 | 10,720 | 214,400 |
| 2025/10/30 | 10,220 | 10,535 | 10,175 | 10,480 | 160,600 |
| 2025/10/29 | 10,440 | 10,440 | 10,130 | 10,175 | 146,600 |
| 2025/10/28 | 10,495 | 10,550 | 10,365 | 10,445 | 115,300 |
| 2025/10/27 | 10,400 | 10,720 | 10,400 | 10,560 | 115,700 |
| 2025/10/24 | 10,385 | 10,475 | 10,300 | 10,340 | 105,500 |
| 2025/10/23 | 10,400 | 10,470 | 10,305 | 10,385 | 139,000 |
| 2025/10/22 | 10,410 | 10,495 | 10,290 | 10,325 | 80,600 |
| 2025/10/21 | 10,270 | 10,460 | 10,145 | 10,370 | 101,600 |
| 2025/10/20 | 10,420 | 10,460 | 10,255 | 10,265 | 115,700 |
| 2025/10/17 | 10,125 | 10,345 | 10,110 | 10,255 | 131,900 |
| 2025/10/16 | 10,450 | 10,495 | 9,990 | 10,095 | 191,700 |
| 2025/10/15 | 10,450 | 10,570 | 10,425 | 10,460 | 117,900 |
| 2025/10/14 | 10,505 | 10,630 | 10,400 | 10,440 | 126,000 |
| 2025/10/10 | 10,675 | 10,830 | 10,645 | 10,770 | 112,900 |
| 2025/10/09 | 10,750 | 10,875 | 10,705 | 10,760 | 122,400 |
| 2025/10/08 | 10,725 | 10,805 | 10,665 | 10,745 | 120,600 |
| 2025/10/07 | 11,260 | 11,285 | 10,550 | 10,640 | 371,400 |
| 2025/10/06 | 11,020 | 11,365 | 10,905 | 11,285 | 232,300 |
| 2025/10/03 | 10,810 | 10,905 | 10,700 | 10,720 | 91,500 |
| 2025/10/02 | 11,165 | 11,250 | 10,805 | 10,810 | 127,400 |
| 2025/10/01 | 11,010 | 11,150 | 10,760 | 11,130 | 195,600 |
| 2025/09/30 | 11,155 | 11,410 | 11,090 | 11,310 | 172,400 |
| 2025/09/29 | 11,415 | 11,495 | 11,025 | 11,025 | 171,500 |
| 2025/09/26 | 11,515 | 11,725 | 11,515 | 11,615 | 106,500 |
| 2025/09/25 | 11,440 | 11,795 | 11,370 | 11,660 | 238,100 |
| 2025/09/24 | 11,610 | 11,625 | 11,240 | 11,325 | 246,900 |
| 2025/09/22 | 12,100 | 12,130 | 11,640 | 11,755 | 145,500 |
| 2025/09/19 | 11,805 | 12,065 | 11,760 | 11,985 | 633,900 |
| 2025/09/18 | 11,850 | 11,990 | 11,680 | 11,875 | 131,100 |
| 2025/09/17 | 11,640 | 11,980 | 11,640 | 11,915 | 182,500 |
| 2025/09/16 | 12,000 | 12,150 | 11,630 | 11,810 | 475,000 |
| 2025/09/12 | 11,175 | 11,730 | 10,950 | 11,640 | 696,000 |
| 2025/09/11 | 11,530 | 11,600 | 11,345 | 11,425 | 147,800 |
| 2025/09/10 | 11,620 | 11,720 | 11,450 | 11,455 | 176,900 |
| 2025/09/09 | 11,415 | 11,620 | 11,355 | 11,540 | 179,100 |
| 2025/09/08 | 11,175 | 11,320 | 11,125 | 11,320 | 194,900 |
| 2025/09/05 | 10,950 | 11,115 | 10,860 | 11,055 | 146,700 |