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 |
|---|---|---|---|---|---|
| 2023/12/29 | 9,020 | 9,090 | 8,940 | 8,980 | 182,400 |
| 2023/12/28 | 8,980 | 9,100 | 8,870 | 9,100 | 221,500 |
| 2023/12/27 | 8,720 | 9,040 | 8,720 | 9,040 | 264,900 |
| 2023/12/26 | 8,770 | 8,830 | 8,610 | 8,700 | 199,000 |
| 2023/12/25 | 8,850 | 8,920 | 8,750 | 8,810 | 177,100 |
| 2023/12/22 | 8,860 | 9,050 | 8,840 | 8,850 | 322,500 |
| 2023/12/21 | 8,900 | 8,920 | 8,800 | 8,850 | 228,100 |
| 2023/12/20 | 8,860 | 9,080 | 8,820 | 8,930 | 485,700 |
| 2023/12/19 | 8,810 | 8,870 | 8,580 | 8,760 | 321,000 |
| 2023/12/18 | 8,930 | 9,140 | 8,480 | 8,670 | 569,300 |
| 2023/12/15 | 8,340 | 8,980 | 8,180 | 8,780 | 1,680,800 |
| 2023/12/14 | 8,200 | 8,200 | 7,960 | 8,040 | 451,600 |
| 2023/12/13 | 8,010 | 8,090 | 7,920 | 8,080 | 358,400 |
| 2023/12/12 | 8,140 | 8,150 | 7,880 | 7,950 | 362,300 |
| 2023/12/11 | 7,950 | 8,110 | 7,810 | 8,040 | 535,800 |
| 2023/12/08 | 7,770 | 7,990 | 7,680 | 7,730 | 489,900 |
| 2023/12/07 | 7,780 | 7,810 | 7,610 | 7,620 | 160,200 |
| 2023/12/06 | 7,800 | 7,880 | 7,740 | 7,820 | 138,300 |
| 2023/12/05 | 7,870 | 7,970 | 7,740 | 7,740 | 134,400 |
| 2023/12/04 | 7,910 | 7,980 | 7,860 | 7,920 | 201,600 |
| 2023/12/01 | 7,970 | 7,980 | 7,820 | 7,820 | 164,100 |
| 2023/11/30 | 8,140 | 8,180 | 7,880 | 7,970 | 305,500 |
| 2023/11/29 | 7,990 | 8,240 | 7,970 | 8,140 | 226,200 |
| 2023/11/28 | 7,990 | 7,990 | 7,850 | 7,970 | 178,400 |
| 2023/11/27 | 8,010 | 8,110 | 7,910 | 7,980 | 201,600 |
| 2023/11/24 | 8,190 | 8,230 | 8,080 | 8,110 | 183,000 |
| 2023/11/22 | 8,330 | 8,330 | 8,200 | 8,270 | 148,400 |
| 2023/11/21 | 8,400 | 8,430 | 8,320 | 8,430 | 183,200 |
| 2023/11/20 | 8,230 | 8,370 | 8,130 | 8,330 | 208,000 |
| 2023/11/17 | 8,040 | 8,210 | 8,030 | 8,190 | 262,400 |
| 2023/11/16 | 8,010 | 8,120 | 7,960 | 8,010 | 197,900 |
| 2023/11/15 | 8,150 | 8,240 | 8,000 | 8,130 | 344,000 |
| 2023/11/14 | 7,830 | 7,870 | 7,580 | 7,700 | 194,000 |
| 2023/11/13 | 8,000 | 8,000 | 7,760 | 7,830 | 131,900 |
| 2023/11/10 | 7,830 | 7,930 | 7,800 | 7,880 | 126,800 |
| 2023/11/09 | 7,980 | 8,100 | 7,920 | 8,010 | 174,200 |
| 2023/11/08 | 8,150 | 8,290 | 7,940 | 7,980 | 319,000 |
| 2023/11/07 | 7,990 | 8,060 | 7,920 | 7,930 | 303,300 |
| 2023/11/06 | 7,650 | 8,130 | 7,620 | 8,080 | 716,600 |
| 2023/11/02 | 7,320 | 7,520 | 7,230 | 7,520 | 312,500 |
| 2023/11/01 | 7,350 | 7,370 | 7,150 | 7,220 | 182,900 |
| 2023/10/31 | 6,940 | 7,400 | 6,920 | 7,330 | 417,000 |
| 2023/10/30 | 6,930 | 7,050 | 6,910 | 7,020 | 163,500 |
| 2023/10/27 | 6,840 | 6,970 | 6,780 | 6,940 | 183,000 |
| 2023/10/26 | 6,650 | 6,830 | 6,630 | 6,810 | 149,500 |
| 2023/10/25 | 6,990 | 7,060 | 6,750 | 6,790 | 200,000 |
| 2023/10/24 | 6,670 | 6,950 | 6,530 | 6,950 | 276,500 |
| 2023/10/23 | 6,790 | 6,810 | 6,630 | 6,660 | 267,900 |
| 2023/10/20 | 6,840 | 6,880 | 6,650 | 6,820 | 232,800 |
| 2023/10/19 | 6,900 | 7,010 | 6,870 | 6,870 | 274,700 |
| 2023/10/18 | 6,830 | 7,120 | 6,800 | 7,110 | 238,300 |
| 2023/10/17 | 6,840 | 7,020 | 6,790 | 6,830 | 244,900 |
| 2023/10/16 | 6,900 | 6,970 | 6,700 | 6,770 | 295,900 |
| 2023/10/13 | 7,210 | 7,220 | 6,930 | 6,930 | 297,400 |
| 2023/10/12 | 7,240 | 7,360 | 7,200 | 7,360 | 110,900 |
| 2023/10/11 | 7,430 | 7,460 | 7,240 | 7,240 | 158,100 |
| 2023/10/10 | 7,520 | 7,530 | 7,430 | 7,480 | 135,300 |
| 2023/10/06 | 7,460 | 7,500 | 7,360 | 7,460 | 186,400 |
| 2023/10/05 | 7,170 | 7,490 | 7,160 | 7,430 | 233,200 |
| 2023/10/04 | 7,250 | 7,370 | 7,150 | 7,150 | 226,600 |
| 2023/10/03 | 7,320 | 7,410 | 7,240 | 7,250 | 263,800 |
| 2023/10/02 | 7,470 | 7,630 | 7,350 | 7,360 | 264,300 |
| 2023/09/29 | 7,550 | 7,630 | 7,460 | 7,540 | 230,400 |
| 2023/09/28 | 7,600 | 7,600 | 7,360 | 7,360 | 275,500 |
| 2023/09/27 | 7,300 | 7,590 | 7,220 | 7,560 | 281,200 |
| 2023/09/26 | 7,650 | 7,690 | 7,340 | 7,360 | 240,300 |
| 2023/09/25 | 7,930 | 7,950 | 7,610 | 7,610 | 460,200 |
| 2023/09/22 | 7,710 | 8,020 | 7,670 | 8,000 | 450,300 |
| 2023/09/21 | 7,830 | 7,890 | 7,730 | 7,740 | 319,300 |
| 2023/09/20 | 7,740 | 8,020 | 7,670 | 7,920 | 528,000 |
| 2023/09/19 | 7,610 | 7,910 | 7,590 | 7,630 | 402,700 |
| 2023/09/15 | 7,900 | 7,970 | 7,590 | 7,700 | 1,411,800 |
| 2023/09/14 | 7,220 | 7,330 | 7,180 | 7,320 | 397,700 |
| 2023/09/13 | 7,200 | 7,280 | 7,130 | 7,170 | 236,900 |
| 2023/09/12 | 7,380 | 7,380 | 7,240 | 7,250 | 138,900 |
| 2023/09/11 | 7,360 | 7,460 | 7,280 | 7,310 | 250,100 |
| 2023/09/08 | 7,360 | 7,440 | 7,360 | 7,410 | 206,000 |
| 2023/09/07 | 7,420 | 7,510 | 7,370 | 7,480 | 290,000 |
| 2023/09/06 | 7,480 | 7,610 | 7,460 | 7,570 | 237,900 |
| 2023/09/05 | 7,500 | 7,710 | 7,450 | 7,630 | 208,600 |
| 2023/09/04 | 7,640 | 7,650 | 7,500 | 7,540 | 167,600 |
| 2023/09/01 | 7,670 | 7,670 | 7,550 | 7,650 | 156,000 |
| 2023/08/31 | 7,620 | 7,670 | 7,590 | 7,660 | 171,100 |
| 2023/08/30 | 7,800 | 7,850 | 7,530 | 7,620 | 313,200 |
| 2023/08/29 | 7,430 | 7,670 | 7,430 | 7,650 | 293,300 |
| 2023/08/28 | 7,370 | 7,520 | 7,270 | 7,440 | 349,500 |
| 2023/08/25 | 7,070 | 7,400 | 7,060 | 7,310 | 511,600 |
| 2023/08/24 | 7,100 | 7,180 | 7,010 | 7,090 | 325,100 |
| 2023/08/23 | 6,800 | 7,040 | 6,790 | 7,020 | 262,900 |
| 2023/08/22 | 6,940 | 7,060 | 6,760 | 6,780 | 253,800 |
| 2023/08/21 | 6,540 | 6,870 | 6,520 | 6,850 | 335,500 |
| 2023/08/18 | 6,500 | 6,620 | 6,430 | 6,540 | 550,900 |
| 2023/08/17 | 6,710 | 6,780 | 6,640 | 6,720 | 344,900 |
| 2023/08/16 | 6,850 | 6,870 | 6,710 | 6,770 | 343,900 |
| 2023/08/15 | 7,130 | 7,130 | 6,890 | 7,000 | 318,300 |
| 2023/08/14 | 7,180 | 7,190 | 7,030 | 7,030 | 164,600 |
| 2023/08/10 | 7,030 | 7,190 | 6,980 | 7,140 | 220,100 |
| 2023/08/09 | 6,980 | 7,170 | 6,920 | 7,130 | 301,600 |
| 2023/08/08 | 7,060 | 7,160 | 6,980 | 7,050 | 281,300 |
| 2023/08/07 | 7,220 | 7,270 | 7,100 | 7,210 | 311,900 |
| 2023/08/04 | 7,570 | 7,680 | 7,400 | 7,410 | 306,900 |
| 2023/08/03 | 7,560 | 7,700 | 7,560 | 7,610 | 190,900 |
| 2023/08/02 | 7,720 | 7,760 | 7,620 | 7,760 | 170,300 |
| 2023/08/01 | 7,810 | 7,870 | 7,690 | 7,830 | 200,100 |
| 2023/07/31 | 7,740 | 7,900 | 7,690 | 7,810 | 275,400 |
| 2023/07/28 | 7,710 | 7,720 | 7,430 | 7,640 | 464,800 |
| 2023/07/27 | 7,780 | 7,930 | 7,780 | 7,860 | 143,200 |
| 2023/07/26 | 7,620 | 7,880 | 7,620 | 7,820 | 205,700 |
| 2023/07/25 | 7,730 | 7,740 | 7,580 | 7,640 | 160,700 |
| 2023/07/24 | 7,610 | 7,810 | 7,610 | 7,750 | 130,600 |
| 2023/07/21 | 7,540 | 7,660 | 7,480 | 7,610 | 292,800 |
| 2023/07/20 | 8,100 | 8,100 | 7,740 | 7,800 | 387,600 |
| 2023/07/19 | 8,100 | 8,180 | 8,020 | 8,140 | 284,400 |
| 2023/07/18 | 8,010 | 8,120 | 7,910 | 8,020 | 295,600 |
| 2023/07/14 | 7,750 | 7,970 | 7,720 | 7,900 | 340,900 |
| 2023/07/13 | 7,550 | 7,680 | 7,470 | 7,680 | 256,600 |
| 2023/07/12 | 7,700 | 7,710 | 7,430 | 7,460 | 263,100 |
| 2023/07/11 | 7,770 | 7,790 | 7,630 | 7,680 | 248,900 |
| 2023/07/10 | 7,510 | 7,690 | 7,490 | 7,560 | 241,700 |
| 2023/07/07 | 7,450 | 7,680 | 7,430 | 7,590 | 218,100 |
| 2023/07/06 | 7,750 | 7,790 | 7,570 | 7,610 | 295,700 |
| 2023/07/05 | 7,930 | 7,930 | 7,800 | 7,900 | 179,500 |
| 2023/07/04 | 7,970 | 7,970 | 7,740 | 7,970 | 272,000 |
| 2023/07/03 | 7,960 | 8,060 | 7,890 | 7,970 | 312,800 |
| 2023/06/30 | 7,730 | 7,950 | 7,620 | 7,940 | 300,200 |
| 2023/06/29 | 7,850 | 7,910 | 7,720 | 7,820 | 321,400 |
| 2023/06/28 | 7,940 | 7,950 | 7,710 | 7,850 | 384,100 |
| 2023/06/27 | 7,750 | 7,800 | 7,560 | 7,740 | 591,700 |
| 2023/06/26 | 7,980 | 8,230 | 7,900 | 7,980 | 562,800 |
| 2023/06/23 | 8,780 | 8,890 | 8,170 | 8,270 | 807,200 |
| 2023/06/22 | 8,880 | 9,240 | 8,810 | 8,860 | 583,900 |
| 2023/06/21 | 8,660 | 9,270 | 8,620 | 9,020 | 925,000 |
| 2023/06/20 | 8,700 | 8,700 | 8,420 | 8,540 | 432,000 |
| 2023/06/19 | 8,680 | 8,740 | 8,430 | 8,580 | 622,100 |
| 2023/06/16 | 8,200 | 8,650 | 8,190 | 8,530 | 883,200 |
| 2023/06/15 | 8,300 | 8,360 | 8,050 | 8,100 | 619,900 |
| 2023/06/14 | 8,100 | 8,540 | 7,730 | 8,320 | 1,783,200 |
| 2023/06/13 | 7,940 | 8,020 | 7,740 | 7,850 | 752,000 |
| 2023/06/12 | 7,500 | 7,910 | 7,500 | 7,790 | 535,700 |
| 2023/06/09 | 7,380 | 7,590 | 7,330 | 7,390 | 335,600 |
| 2023/06/08 | 7,590 | 7,680 | 7,330 | 7,390 | 402,100 |
| 2023/06/07 | 8,010 | 8,010 | 7,630 | 7,740 | 501,400 |
| 2023/06/06 | 7,890 | 8,050 | 7,820 | 7,980 | 599,200 |
| 2023/06/05 | 7,800 | 7,920 | 7,580 | 7,920 | 584,300 |
| 2023/06/02 | 7,200 | 7,600 | 7,170 | 7,560 | 458,600 |
| 2023/06/01 | 7,280 | 7,280 | 7,090 | 7,200 | 374,000 |
| 2023/05/31 | 6,950 | 7,240 | 6,820 | 7,140 | 828,200 |
| 2023/05/30 | 6,750 | 6,810 | 6,670 | 6,810 | 157,500 |
| 2023/05/29 | 6,700 | 6,730 | 6,570 | 6,650 | 197,800 |
| 2023/05/26 | 6,800 | 6,810 | 6,590 | 6,600 | 290,000 |
| 2023/05/25 | 6,960 | 6,970 | 6,840 | 6,850 | 170,000 |
| 2023/05/24 | 7,150 | 7,150 | 6,860 | 6,860 | 312,000 |
| 2023/05/23 | 7,350 | 7,390 | 7,130 | 7,130 | 247,200 |
| 2023/05/22 | 7,260 | 7,270 | 7,110 | 7,220 | 153,000 |
| 2023/05/19 | 7,180 | 7,180 | 7,030 | 7,140 | 164,200 |
| 2023/05/18 | 7,020 | 7,250 | 6,930 | 7,130 | 245,000 |
| 2023/05/17 | 7,050 | 7,120 | 6,940 | 7,030 | 177,900 |
| 2023/05/16 | 7,070 | 7,100 | 6,920 | 6,980 | 162,100 |
| 2023/05/15 | 6,910 | 7,030 | 6,870 | 6,970 | 189,600 |
| 2023/05/12 | 6,960 | 6,970 | 6,790 | 6,810 | 101,600 |
| 2023/05/11 | 6,970 | 7,060 | 6,920 | 6,960 | 103,600 |
| 2023/05/10 | 6,900 | 6,920 | 6,860 | 6,900 | 79,500 |
| 2023/05/09 | 6,800 | 6,920 | 6,800 | 6,840 | 166,300 |
| 2023/05/08 | 6,910 | 6,910 | 6,750 | 6,810 | 180,100 |
| 2023/05/02 | 6,920 | 6,940 | 6,840 | 6,930 | 99,500 |
| 2023/05/01 | 7,190 | 7,210 | 6,900 | 6,930 | 194,200 |
| 2023/04/28 | 7,140 | 7,170 | 7,040 | 7,100 | 234,500 |
| 2023/04/27 | 7,000 | 7,130 | 7,000 | 7,120 | 145,500 |
| 2023/04/26 | 7,060 | 7,110 | 7,000 | 7,050 | 354,500 |
| 2023/04/25 | 7,280 | 7,290 | 7,120 | 7,210 | 182,100 |
| 2023/04/24 | 7,230 | 7,330 | 7,160 | 7,190 | 218,800 |
| 2023/04/21 | 7,400 | 7,400 | 7,090 | 7,230 | 456,900 |
| 2023/04/20 | 7,260 | 7,550 | 7,240 | 7,460 | 591,800 |
| 2023/04/19 | 7,210 | 7,260 | 7,180 | 7,210 | 368,700 |
| 2023/04/18 | 7,000 | 7,260 | 6,970 | 7,190 | 565,100 |
| 2023/04/17 | 6,860 | 7,070 | 6,820 | 6,900 | 273,100 |
| 2023/04/14 | 7,170 | 7,170 | 6,860 | 6,900 | 383,400 |
| 2023/04/13 | 6,720 | 6,980 | 6,590 | 6,970 | 453,300 |
| 2023/04/12 | 6,470 | 6,650 | 6,410 | 6,620 | 571,700 |
| 2023/04/11 | 6,800 | 6,830 | 6,650 | 6,670 | 348,600 |
| 2023/04/10 | 6,790 | 6,880 | 6,660 | 6,700 | 319,200 |
| 2023/04/07 | 7,040 | 7,080 | 6,740 | 6,820 | 371,900 |
| 2023/04/06 | 7,050 | 7,170 | 6,960 | 7,060 | 355,300 |
| 2023/04/05 | 7,230 | 7,310 | 7,080 | 7,130 | 407,900 |
| 2023/04/04 | 7,550 | 7,570 | 7,360 | 7,380 | 321,700 |
| 2023/04/03 | 7,480 | 7,790 | 7,460 | 7,650 | 375,300 |
| 2023/03/31 | 7,460 | 7,470 | 7,250 | 7,400 | 427,000 |
| 2023/03/30 | 7,670 | 7,670 | 7,330 | 7,370 | 348,400 |
| 2023/03/29 | 7,800 | 7,800 | 7,550 | 7,660 | 276,700 |
| 2023/03/28 | 7,850 | 7,860 | 7,670 | 7,780 | 188,000 |
| 2023/03/27 | 7,930 | 8,020 | 7,830 | 7,920 | 192,400 |
| 2023/03/24 | 8,050 | 8,060 | 7,680 | 7,830 | 432,000 |
| 2023/03/23 | 7,590 | 7,950 | 7,450 | 7,900 | 395,500 |
| 2023/03/22 | 7,490 | 7,620 | 7,360 | 7,530 | 501,600 |
| 2023/03/20 | 7,750 | 7,780 | 7,270 | 7,360 | 1,163,200 |
| 2023/03/17 | 7,750 | 8,060 | 7,560 | 7,990 | 1,274,200 |
| 2023/03/16 | 8,810 | 8,970 | 8,660 | 8,950 | 231,800 |
| 2023/03/15 | 9,050 | 9,080 | 8,890 | 8,950 | 162,600 |
| 2023/03/14 | 9,140 | 9,160 | 8,890 | 8,950 | 173,500 |
| 2023/03/13 | 8,950 | 9,350 | 8,870 | 9,230 | 199,000 |
| 2023/03/10 | 9,240 | 9,240 | 8,870 | 8,990 | 229,200 |
| 2023/03/09 | 9,300 | 9,330 | 9,050 | 9,300 | 146,800 |
| 2023/03/08 | 9,030 | 9,230 | 8,920 | 9,170 | 103,200 |
| 2023/03/07 | 9,200 | 9,310 | 9,130 | 9,180 | 90,200 |
| 2023/03/06 | 9,380 | 9,410 | 9,190 | 9,240 | 84,500 |
| 2023/03/03 | 9,320 | 9,450 | 9,300 | 9,360 | 78,100 |
| 2023/03/02 | 9,400 | 9,400 | 9,130 | 9,300 | 99,300 |
| 2023/03/01 | 9,160 | 9,450 | 9,110 | 9,410 | 131,800 |
| 2023/02/28 | 8,880 | 9,180 | 8,840 | 9,130 | 136,900 |
| 2023/02/27 | 8,920 | 9,070 | 8,750 | 8,810 | 81,500 |
| 2023/02/24 | 8,900 | 9,000 | 8,800 | 9,000 | 82,900 |
| 2023/02/22 | 8,790 | 8,940 | 8,680 | 8,930 | 127,700 |
| 2023/02/21 | 9,180 | 9,230 | 8,920 | 8,920 | 68,000 |
| 2023/02/20 | 8,990 | 9,130 | 8,850 | 9,070 | 60,700 |
| 2023/02/17 | 8,970 | 9,080 | 8,880 | 8,940 | 98,900 |
| 2023/02/16 | 9,170 | 9,220 | 8,930 | 9,010 | 122,300 |
| 2023/02/15 | 9,240 | 9,240 | 8,950 | 8,960 | 100,200 |
| 2023/02/14 | 9,230 | 9,300 | 9,070 | 9,150 | 96,100 |
| 2023/02/13 | 9,460 | 9,460 | 9,120 | 9,120 | 188,400 |
| 2023/02/10 | 9,610 | 9,720 | 9,490 | 9,560 | 91,100 |
| 2023/02/09 | 9,700 | 9,730 | 9,520 | 9,710 | 116,100 |
| 2023/02/08 | 9,420 | 9,800 | 9,310 | 9,800 | 151,500 |
| 2023/02/07 | 9,430 | 9,490 | 9,260 | 9,480 | 93,700 |
| 2023/02/06 | 9,740 | 9,750 | 9,340 | 9,360 | 138,600 |
| 2023/02/03 | 9,480 | 9,770 | 9,400 | 9,690 | 119,100 |
| 2023/02/02 | 9,440 | 9,680 | 9,380 | 9,440 | 165,400 |
| 2023/02/01 | 9,400 | 9,560 | 9,290 | 9,330 | 75,300 |
| 2023/01/31 | 9,350 | 9,380 | 9,180 | 9,320 | 121,900 |
| 2023/01/30 | 9,460 | 9,520 | 9,330 | 9,430 | 65,400 |
| 2023/01/27 | 9,700 | 9,700 | 9,460 | 9,480 | 117,900 |
| 2023/01/26 | 9,810 | 9,860 | 9,630 | 9,720 | 100,700 |
| 2023/01/25 | 9,760 | 9,940 | 9,660 | 9,850 | 123,200 |
| 2023/01/24 | 9,930 | 9,950 | 9,660 | 9,740 | 172,200 |
| 2023/01/23 | 9,530 | 9,840 | 9,440 | 9,830 | 209,700 |
| 2023/01/20 | 9,340 | 9,460 | 9,280 | 9,420 | 141,300 |
| 2023/01/19 | 9,010 | 9,350 | 8,960 | 9,300 | 222,800 |
| 2023/01/18 | 9,080 | 9,150 | 8,770 | 8,900 | 255,200 |
| 2023/01/17 | 9,050 | 9,200 | 8,950 | 9,000 | 180,900 |
| 2023/01/16 | 9,110 | 9,410 | 9,020 | 9,150 | 190,400 |
| 2023/01/13 | 9,100 | 9,220 | 8,900 | 9,110 | 174,500 |
| 2023/01/12 | 9,070 | 9,260 | 9,050 | 9,250 | 191,900 |
| 2023/01/11 | 8,630 | 9,070 | 8,590 | 9,010 | 188,400 |
| 2023/01/10 | 8,780 | 8,800 | 8,500 | 8,580 | 194,400 |
| 2023/01/06 | 8,740 | 8,740 | 8,510 | 8,730 | 135,500 |
| 2023/01/05 | 8,480 | 8,830 | 8,460 | 8,750 | 159,500 |
| 2023/01/04 | 8,700 | 8,720 | 8,520 | 8,520 | 115,300 |