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 |
|---|---|---|---|---|---|
| 2025/07/31 | 11,590 | 11,990 | 11,545 | 11,875 | 265,800 |
| 2025/07/30 | 11,490 | 11,610 | 11,360 | 11,480 | 196,500 |
| 2025/07/29 | 11,225 | 11,645 | 11,215 | 11,600 | 184,000 |
| 2025/07/28 | 11,385 | 11,410 | 11,210 | 11,210 | 129,200 |
| 2025/07/25 | 11,170 | 11,380 | 11,100 | 11,265 | 133,400 |
| 2025/07/24 | 11,040 | 11,175 | 10,925 | 11,080 | 140,300 |
| 2025/07/23 | 10,920 | 11,030 | 10,835 | 10,960 | 150,400 |
| 2025/07/22 | 10,985 | 11,090 | 10,905 | 11,000 | 124,000 |
| 2025/07/18 | 11,465 | 11,470 | 10,955 | 11,060 | 188,000 |
| 2025/07/17 | 10,850 | 10,970 | 10,850 | 10,895 | 105,000 |
| 2025/07/16 | 10,775 | 10,910 | 10,700 | 10,850 | 92,600 |
| 2025/07/15 | 10,910 | 10,915 | 10,710 | 10,745 | 96,100 |
| 2025/07/14 | 10,765 | 10,875 | 10,735 | 10,810 | 112,100 |
| 2025/07/11 | 10,980 | 11,065 | 10,815 | 10,890 | 146,600 |
| 2025/07/10 | 10,795 | 10,950 | 10,765 | 10,905 | 135,200 |
| 2025/07/09 | 10,860 | 10,980 | 10,745 | 10,940 | 109,900 |
| 2025/07/08 | 10,815 | 10,925 | 10,730 | 10,890 | 113,100 |
| 2025/07/07 | 10,800 | 10,885 | 10,760 | 10,885 | 127,400 |
| 2025/07/04 | 10,610 | 10,680 | 10,565 | 10,645 | 181,900 |
| 2025/07/03 | 10,745 | 10,800 | 10,590 | 10,665 | 160,900 |
| 2025/07/02 | 11,000 | 11,095 | 10,720 | 10,745 | 158,700 |
| 2025/07/01 | 11,055 | 11,165 | 11,020 | 11,090 | 129,700 |
| 2025/06/30 | 10,950 | 11,260 | 10,935 | 11,110 | 263,300 |
| 2025/06/27 | 10,935 | 10,990 | 10,725 | 10,830 | 206,300 |
| 2025/06/26 | 10,790 | 11,040 | 10,785 | 10,935 | 339,500 |
| 2025/06/25 | 10,735 | 10,870 | 10,670 | 10,800 | 199,200 |
| 2025/06/24 | 10,845 | 10,915 | 10,630 | 10,865 | 169,700 |
| 2025/06/23 | 10,500 | 10,690 | 10,420 | 10,690 | 316,500 |
| 2025/06/20 | 10,600 | 10,680 | 10,360 | 10,440 | 341,000 |
| 2025/06/19 | 10,580 | 10,775 | 10,530 | 10,680 | 240,400 |
| 2025/06/18 | 11,065 | 11,105 | 10,530 | 10,765 | 480,800 |
| 2025/06/17 | 10,460 | 10,545 | 10,310 | 10,405 | 364,700 |
| 2025/06/16 | 10,890 | 10,960 | 10,405 | 10,580 | 580,200 |
| 2025/06/13 | 10,100 | 10,850 | 10,100 | 10,850 | 1,239,700 |
| 2025/06/12 | 9,324 | 9,443 | 9,263 | 9,348 | 201,600 |
| 2025/06/11 | 9,372 | 9,474 | 9,284 | 9,324 | 124,500 |
| 2025/06/10 | 9,360 | 9,443 | 9,222 | 9,262 | 153,400 |
| 2025/06/09 | 9,200 | 9,320 | 9,185 | 9,318 | 171,500 |
| 2025/06/06 | 9,144 | 9,220 | 9,114 | 9,132 | 106,600 |
| 2025/06/05 | 9,006 | 9,148 | 9,006 | 9,115 | 113,000 |
| 2025/06/04 | 9,030 | 9,099 | 9,012 | 9,060 | 110,300 |
| 2025/06/03 | 9,141 | 9,191 | 9,026 | 9,030 | 91,600 |
| 2025/06/02 | 9,023 | 9,142 | 9,013 | 9,112 | 91,800 |
| 2025/05/30 | 9,020 | 9,118 | 9,007 | 9,058 | 114,600 |
| 2025/05/29 | 9,142 | 9,145 | 9,015 | 9,092 | 131,700 |
| 2025/05/28 | 9,205 | 9,205 | 9,066 | 9,095 | 102,200 |
| 2025/05/27 | 9,158 | 9,232 | 9,158 | 9,205 | 118,200 |
| 2025/05/26 | 9,000 | 9,210 | 8,965 | 9,158 | 159,700 |
| 2025/05/23 | 8,925 | 9,016 | 8,873 | 8,978 | 132,300 |
| 2025/05/22 | 8,790 | 8,997 | 8,788 | 8,925 | 156,000 |
| 2025/05/21 | 9,045 | 9,057 | 8,873 | 8,924 | 184,400 |
| 2025/05/20 | 9,177 | 9,177 | 8,968 | 9,020 | 194,200 |
| 2025/05/19 | 9,100 | 9,186 | 9,067 | 9,127 | 150,900 |
| 2025/05/16 | 9,140 | 9,209 | 9,108 | 9,108 | 125,500 |
| 2025/05/15 | 8,985 | 9,215 | 8,973 | 9,140 | 172,900 |
| 2025/05/14 | 9,048 | 9,176 | 9,043 | 9,078 | 171,900 |
| 2025/05/13 | 8,984 | 9,100 | 8,894 | 9,017 | 279,500 |
| 2025/05/12 | 8,910 | 8,930 | 8,783 | 8,869 | 151,100 |
| 2025/05/09 | 8,775 | 8,901 | 8,744 | 8,863 | 141,200 |
| 2025/05/08 | 8,717 | 8,869 | 8,692 | 8,795 | 170,100 |
| 2025/05/07 | 8,694 | 8,722 | 8,631 | 8,643 | 221,300 |
| 2025/05/02 | 8,584 | 8,745 | 8,572 | 8,707 | 139,700 |
| 2025/05/01 | 8,555 | 8,670 | 8,516 | 8,643 | 124,900 |
| 2025/04/30 | 8,620 | 8,700 | 8,576 | 8,648 | 216,800 |
| 2025/04/28 | 8,470 | 8,664 | 8,458 | 8,554 | 232,500 |
| 2025/04/25 | 8,423 | 8,488 | 8,367 | 8,421 | 149,500 |
| 2025/04/24 | 8,432 | 8,448 | 8,297 | 8,334 | 147,700 |
| 2025/04/23 | 8,430 | 8,467 | 8,333 | 8,432 | 214,200 |
| 2025/04/22 | 8,290 | 8,350 | 8,213 | 8,290 | 195,600 |
| 2025/04/21 | 8,126 | 8,319 | 8,126 | 8,200 | 170,200 |
| 2025/04/18 | 8,071 | 8,220 | 8,017 | 8,130 | 186,200 |
| 2025/04/17 | 7,850 | 8,160 | 7,816 | 8,150 | 244,700 |
| 2025/04/16 | 7,770 | 7,981 | 7,729 | 7,941 | 233,700 |
| 2025/04/15 | 7,750 | 7,854 | 7,710 | 7,816 | 194,500 |
| 2025/04/14 | 7,423 | 7,708 | 7,381 | 7,641 | 202,100 |
| 2025/04/11 | 7,160 | 7,403 | 7,006 | 7,378 | 240,100 |
| 2025/04/10 | 7,150 | 7,185 | 6,971 | 7,130 | 283,700 |
| 2025/04/09 | 6,841 | 6,889 | 6,666 | 6,750 | 284,600 |
| 2025/04/08 | 6,975 | 7,050 | 6,875 | 6,941 | 409,900 |
| 2025/04/07 | 7,229 | 7,312 | 6,875 | 6,875 | 501,500 |
| 2025/04/04 | 7,385 | 7,648 | 7,315 | 7,609 | 359,500 |
| 2025/04/03 | 7,400 | 7,430 | 7,270 | 7,385 | 252,700 |
| 2025/04/02 | 7,435 | 7,489 | 7,346 | 7,425 | 208,400 |
| 2025/04/01 | 7,450 | 7,499 | 7,326 | 7,357 | 189,900 |
| 2025/03/31 | 7,780 | 7,786 | 7,502 | 7,545 | 175,700 |
| 2025/03/28 | 7,905 | 7,973 | 7,744 | 7,780 | 132,800 |
| 2025/03/27 | 7,767 | 7,938 | 7,767 | 7,912 | 173,600 |
| 2025/03/26 | 7,803 | 7,845 | 7,746 | 7,767 | 124,800 |
| 2025/03/25 | 7,890 | 7,918 | 7,673 | 7,793 | 207,000 |
| 2025/03/24 | 7,793 | 7,884 | 7,783 | 7,783 | 137,600 |
| 2025/03/21 | 7,882 | 7,979 | 7,771 | 7,800 | 205,700 |
| 2025/03/19 | 8,076 | 8,119 | 7,861 | 7,882 | 565,600 |
| 2025/03/18 | 7,700 | 8,050 | 7,650 | 7,926 | 651,500 |
| 2025/03/17 | 7,808 | 7,905 | 7,620 | 7,764 | 805,500 |
| 2025/03/14 | 7,285 | 7,809 | 7,285 | 7,808 | 2,536,100 |
| 2025/03/13 | 6,925 | 6,946 | 6,772 | 6,809 | 436,000 |
| 2025/03/12 | 6,900 | 7,053 | 6,808 | 6,869 | 349,500 |
| 2025/03/11 | 7,085 | 7,100 | 6,892 | 6,926 | 377,700 |
| 2025/03/10 | 7,060 | 7,184 | 6,969 | 7,146 | 327,600 |
| 2025/03/07 | 7,010 | 7,118 | 6,960 | 6,960 | 213,600 |
| 2025/03/06 | 7,122 | 7,150 | 7,043 | 7,097 | 123,300 |
| 2025/03/05 | 7,067 | 7,105 | 7,025 | 7,045 | 124,000 |
| 2025/03/04 | 7,200 | 7,200 | 7,001 | 7,104 | 162,700 |
| 2025/03/03 | 7,122 | 7,209 | 7,055 | 7,209 | 207,200 |
| 2025/02/28 | 7,250 | 7,276 | 7,045 | 7,109 | 216,100 |
| 2025/02/27 | 7,398 | 7,405 | 7,250 | 7,329 | 156,900 |
| 2025/02/26 | 7,311 | 7,353 | 7,225 | 7,312 | 187,600 |
| 2025/02/25 | 7,280 | 7,488 | 7,254 | 7,310 | 237,400 |
| 2025/02/21 | 7,527 | 7,564 | 7,270 | 7,281 | 283,600 |
| 2025/02/20 | 7,501 | 7,712 | 7,474 | 7,497 | 219,300 |
| 2025/02/19 | 7,568 | 7,720 | 7,507 | 7,559 | 148,100 |
| 2025/02/18 | 7,407 | 7,626 | 7,377 | 7,568 | 107,600 |
| 2025/02/17 | 7,530 | 7,584 | 7,408 | 7,408 | 138,800 |
| 2025/02/14 | 7,715 | 7,776 | 7,504 | 7,530 | 359,100 |
| 2025/02/13 | 7,441 | 8,065 | 7,434 | 7,837 | 709,200 |
| 2025/02/12 | 7,470 | 7,560 | 7,370 | 7,424 | 291,100 |
| 2025/02/10 | 7,340 | 7,464 | 7,335 | 7,421 | 81,000 |
| 2025/02/07 | 7,400 | 7,416 | 7,341 | 7,365 | 71,000 |
| 2025/02/06 | 7,345 | 7,452 | 7,314 | 7,415 | 120,700 |
| 2025/02/05 | 7,351 | 7,389 | 7,250 | 7,341 | 90,100 |
| 2025/02/04 | 7,500 | 7,549 | 7,318 | 7,318 | 180,200 |
| 2025/02/03 | 7,548 | 7,615 | 7,430 | 7,436 | 154,300 |
| 2025/01/31 | 7,949 | 7,950 | 7,739 | 7,739 | 102,200 |
| 2025/01/30 | 7,726 | 7,824 | 7,690 | 7,821 | 149,600 |
| 2025/01/29 | 7,810 | 7,913 | 7,785 | 7,876 | 243,700 |
| 2025/01/28 | 7,616 | 7,786 | 7,561 | 7,766 | 179,200 |
| 2025/01/27 | 7,760 | 7,800 | 7,675 | 7,681 | 202,600 |
| 2025/01/24 | 7,709 | 7,818 | 7,602 | 7,736 | 342,200 |
| 2025/01/23 | 7,456 | 7,495 | 7,336 | 7,458 | 199,400 |
| 2025/01/22 | 7,480 | 7,480 | 7,277 | 7,436 | 227,600 |
| 2025/01/21 | 7,511 | 7,538 | 7,370 | 7,441 | 195,700 |
| 2025/01/20 | 7,480 | 7,515 | 7,439 | 7,494 | 165,900 |
| 2025/01/17 | 7,640 | 7,640 | 7,364 | 7,479 | 198,500 |
| 2025/01/16 | 7,700 | 7,756 | 7,514 | 7,540 | 213,700 |
| 2025/01/15 | 7,815 | 7,853 | 7,567 | 7,606 | 168,000 |
| 2025/01/14 | 7,971 | 8,070 | 7,713 | 7,785 | 265,600 |
| 2025/01/10 | 7,777 | 8,080 | 7,720 | 8,028 | 206,600 |
| 2025/01/09 | 7,691 | 7,880 | 7,570 | 7,880 | 264,000 |
| 2025/01/08 | 7,745 | 7,850 | 7,640 | 7,678 | 172,000 |
| 2025/01/07 | 7,793 | 7,838 | 7,745 | 7,769 | 159,200 |
| 2025/01/06 | 8,167 | 8,185 | 7,716 | 7,718 | 211,500 |
| 2024/12/30 | 8,020 | 8,120 | 7,963 | 8,017 | 118,800 |
| 2024/12/27 | 8,000 | 8,065 | 7,987 | 8,032 | 133,100 |
| 2024/12/26 | 7,998 | 8,129 | 7,965 | 8,043 | 186,700 |
| 2024/12/25 | 8,135 | 8,135 | 7,824 | 7,926 | 148,100 |
| 2024/12/24 | 8,200 | 8,250 | 8,069 | 8,134 | 240,400 |
| 2024/12/23 | 8,200 | 8,398 | 8,123 | 8,320 | 274,300 |
| 2024/12/20 | 8,163 | 8,249 | 7,855 | 8,030 | 581,300 |
| 2024/12/19 | 8,229 | 8,382 | 8,195 | 8,313 | 149,000 |
| 2024/12/18 | 8,349 | 8,411 | 8,263 | 8,333 | 155,800 |
| 2024/12/17 | 8,304 | 8,455 | 8,086 | 8,385 | 163,200 |
| 2024/12/16 | 8,390 | 8,648 | 8,253 | 8,304 | 148,300 |
| 2024/12/13 | 8,500 | 8,726 | 8,276 | 8,388 | 356,700 |
| 2024/12/12 | 8,566 | 8,634 | 8,369 | 8,378 | 329,900 |
| 2024/12/11 | 8,501 | 8,587 | 8,455 | 8,535 | 196,300 |
| 2024/12/10 | 8,559 | 8,575 | 8,455 | 8,501 | 166,400 |
| 2024/12/09 | 8,320 | 8,684 | 8,313 | 8,552 | 334,200 |
| 2024/12/06 | 8,079 | 8,299 | 8,030 | 8,240 | 214,100 |
| 2024/12/05 | 8,047 | 8,094 | 8,020 | 8,044 | 82,200 |
| 2024/12/04 | 8,049 | 8,129 | 8,000 | 8,047 | 141,800 |
| 2024/12/03 | 7,950 | 8,065 | 7,885 | 8,019 | 152,300 |
| 2024/12/02 | 7,872 | 7,929 | 7,795 | 7,884 | 106,600 |
| 2024/11/29 | 7,915 | 7,951 | 7,865 | 7,885 | 140,600 |
| 2024/11/28 | 7,898 | 7,980 | 7,865 | 7,878 | 141,000 |
| 2024/11/27 | 7,947 | 7,947 | 7,720 | 7,819 | 82,400 |
| 2024/11/26 | 7,751 | 7,867 | 7,720 | 7,842 | 171,600 |
| 2024/11/25 | 7,983 | 8,034 | 7,840 | 7,842 | 179,900 |
| 2024/11/22 | 8,060 | 8,119 | 7,962 | 7,983 | 142,500 |
| 2024/11/21 | 7,782 | 7,980 | 7,782 | 7,943 | 187,000 |
| 2024/11/20 | 7,601 | 7,887 | 7,601 | 7,874 | 172,800 |
| 2024/11/19 | 7,617 | 7,742 | 7,593 | 7,622 | 115,300 |
| 2024/11/18 | 7,925 | 7,951 | 7,480 | 7,566 | 282,300 |
| 2024/11/15 | 8,090 | 8,170 | 8,030 | 8,068 | 186,000 |
| 2024/11/14 | 8,287 | 8,287 | 8,135 | 8,150 | 112,900 |
| 2024/11/13 | 8,180 | 8,241 | 8,154 | 8,200 | 74,500 |
| 2024/11/12 | 8,321 | 8,393 | 8,156 | 8,199 | 112,800 |
| 2024/11/11 | 8,349 | 8,350 | 8,216 | 8,261 | 80,800 |
| 2024/11/08 | 8,232 | 8,391 | 8,212 | 8,252 | 131,200 |
| 2024/11/07 | 8,250 | 8,255 | 8,109 | 8,176 | 145,800 |
| 2024/11/06 | 8,175 | 8,293 | 8,093 | 8,179 | 122,800 |
| 2024/11/05 | 8,080 | 8,140 | 8,001 | 8,033 | 133,300 |
| 2024/11/01 | 8,100 | 8,214 | 8,012 | 8,078 | 153,300 |
| 2024/10/31 | 8,160 | 8,270 | 8,093 | 8,233 | 187,100 |
| 2024/10/30 | 8,170 | 8,220 | 8,040 | 8,160 | 244,600 |
| 2024/10/29 | 7,830 | 8,160 | 7,810 | 8,160 | 148,600 |
| 2024/10/28 | 7,600 | 7,860 | 7,580 | 7,830 | 117,600 |
| 2024/10/25 | 7,700 | 7,710 | 7,580 | 7,600 | 124,800 |
| 2024/10/24 | 7,560 | 7,690 | 7,560 | 7,680 | 142,500 |
| 2024/10/23 | 7,660 | 7,740 | 7,600 | 7,710 | 157,600 |
| 2024/10/22 | 8,080 | 8,110 | 7,680 | 7,730 | 286,700 |
| 2024/10/21 | 7,950 | 8,130 | 7,930 | 8,080 | 101,700 |
| 2024/10/18 | 8,150 | 8,250 | 7,950 | 7,980 | 115,500 |
| 2024/10/17 | 8,070 | 8,130 | 7,960 | 8,100 | 148,900 |
| 2024/10/16 | 8,220 | 8,280 | 8,000 | 8,050 | 205,400 |
| 2024/10/15 | 8,360 | 8,360 | 8,180 | 8,300 | 195,300 |
| 2024/10/11 | 8,020 | 8,280 | 7,990 | 8,260 | 140,400 |
| 2024/10/10 | 8,150 | 8,150 | 7,970 | 8,020 | 150,700 |
| 2024/10/09 | 7,940 | 8,080 | 7,910 | 8,070 | 170,500 |
| 2024/10/08 | 7,990 | 7,990 | 7,860 | 7,860 | 214,900 |
| 2024/10/07 | 8,170 | 8,190 | 7,960 | 8,050 | 207,700 |