日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/02/24 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
2025/09/04 11,145 11,175 10,960 11,020 135,800
2025/09/03 11,140 11,165 11,060 11,150 175,600
2025/09/02 11,530 11,690 11,090 11,140 235,500
2025/09/01 11,665 11,875 11,620 11,725 76,300
2025/08/29 11,740 11,845 11,570 11,750 134,800
2025/08/28 11,940 11,940 11,670 11,740 109,600
2025/08/27 12,030 12,055 11,810 11,940 99,600
2025/08/26 12,025 12,175 12,020 12,095 85,000
2025/08/25 12,015 12,230 11,980 12,190 122,000
2025/08/22 12,240 12,240 11,990 12,015 154,000
2025/08/21 12,265 12,375 12,165 12,310 124,400
2025/08/20 12,095 12,235 11,985 12,190 130,500
2025/08/19 12,270 12,270 12,090 12,185 121,600
2025/08/18 11,875 12,300 11,855 12,155 179,100
2025/08/15 11,700 11,805 11,540 11,805 185,500
2025/08/14 11,900 11,900 11,765 11,825 150,200
2025/08/13 11,925 12,115 11,870 11,975 167,700
2025/08/12 11,925 12,065 11,740 12,055 156,200
2025/08/08 12,055 12,065 11,905 11,995 102,900
2025/08/07 11,820 12,080 11,725 12,030 218,000
2025/08/06 11,910 12,070 11,705 11,775 234,400
2025/08/05 12,365 12,460 12,030 12,040 246,300
2025/08/04 11,965 12,270 11,930 12,230 182,800
2025/08/01 11,890 12,185 11,890 12,145 207,500
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

このページの先頭へ