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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/04 | 8,200 | 8,280 | 8,080 | 8,120 | 204,100 |
| 2024/10/03 | 8,040 | 8,110 | 7,920 | 8,060 | 150,600 |
| 2024/10/02 | 8,030 | 8,070 | 7,870 | 7,950 | 251,800 |
| 2024/10/01 | 7,960 | 8,040 | 7,900 | 8,010 | 192,500 |
| 2024/09/30 | 8,080 | 8,170 | 7,870 | 7,930 | 333,100 |
| 2024/09/27 | 8,550 | 8,740 | 8,280 | 8,290 | 318,000 |
| 2024/09/26 | 8,400 | 8,690 | 8,400 | 8,690 | 276,800 |
| 2024/09/25 | 8,530 | 8,550 | 8,400 | 8,410 | 158,700 |
| 2024/09/24 | 8,460 | 8,550 | 8,290 | 8,490 | 261,400 |
| 2024/09/20 | 8,520 | 8,730 | 8,450 | 8,510 | 1,174,300 |
| 2024/09/19 | 8,390 | 8,650 | 8,340 | 8,430 | 298,200 |
| 2024/09/18 | 8,440 | 8,550 | 8,140 | 8,300 | 519,800 |
| 2024/09/17 | 8,510 | 8,640 | 8,370 | 8,480 | 537,400 |
| 2024/09/13 | 8,110 | 8,660 | 7,800 | 8,640 | 1,650,300 |
| 2024/09/12 | 9,000 | 9,210 | 8,980 | 9,160 | 306,000 |
| 2024/09/11 | 9,250 | 9,300 | 8,900 | 8,970 | 292,400 |
| 2024/09/10 | 9,250 | 9,270 | 9,130 | 9,230 | 232,700 |
| 2024/09/09 | 8,890 | 9,200 | 8,880 | 9,170 | 285,300 |
| 2024/09/06 | 9,220 | 9,230 | 9,070 | 9,090 | 242,800 |
| 2024/09/05 | 9,170 | 9,380 | 9,160 | 9,220 | 195,800 |
| 2024/09/04 | 9,110 | 9,320 | 9,080 | 9,190 | 186,500 |
| 2024/09/03 | 9,000 | 9,330 | 8,960 | 9,330 | 262,500 |
| 2024/09/02 | 9,050 | 9,070 | 8,870 | 8,950 | 213,600 |
| 2024/08/30 | 9,000 | 9,030 | 8,830 | 8,920 | 212,300 |
| 2024/08/29 | 8,960 | 9,020 | 8,830 | 8,940 | 345,200 |
| 2024/08/28 | 8,920 | 8,940 | 8,760 | 8,890 | 203,400 |
| 2024/08/27 | 8,840 | 8,920 | 8,750 | 8,890 | 167,300 |
| 2024/08/26 | 8,610 | 8,850 | 8,500 | 8,820 | 251,000 |
| 2024/08/23 | 8,620 | 8,670 | 8,540 | 8,610 | 171,400 |
| 2024/08/22 | 8,400 | 8,720 | 8,370 | 8,680 | 243,100 |
| 2024/08/21 | 8,800 | 8,840 | 8,500 | 8,500 | 242,400 |
| 2024/08/20 | 8,450 | 8,780 | 8,400 | 8,740 | 204,300 |
| 2024/08/19 | 8,400 | 8,470 | 8,280 | 8,300 | 178,300 |
| 2024/08/16 | 8,390 | 8,550 | 8,330 | 8,550 | 202,300 |
| 2024/08/15 | 8,350 | 8,380 | 8,100 | 8,250 | 176,200 |
| 2024/08/14 | 8,170 | 8,310 | 8,010 | 8,300 | 228,300 |
| 2024/08/13 | 8,120 | 8,240 | 7,950 | 8,180 | 264,100 |
| 2024/08/09 | 7,950 | 8,330 | 7,760 | 8,320 | 371,400 |
| 2024/08/08 | 7,560 | 7,950 | 7,300 | 7,780 | 329,100 |
| 2024/08/07 | 7,070 | 7,400 | 7,070 | 7,260 | 263,200 |
| 2024/08/06 | 6,880 | 7,340 | 6,880 | 7,220 | 386,200 |
| 2024/08/05 | 7,020 | 7,260 | 6,740 | 6,780 | 340,100 |
| 2024/08/02 | 7,400 | 7,570 | 7,340 | 7,460 | 251,300 |
| 2024/08/01 | 7,850 | 7,850 | 7,630 | 7,660 | 169,300 |
| 2024/07/31 | 7,830 | 7,880 | 7,700 | 7,880 | 169,100 |
| 2024/07/30 | 7,830 | 7,910 | 7,750 | 7,850 | 139,900 |
| 2024/07/29 | 7,700 | 7,810 | 7,650 | 7,770 | 131,800 |
| 2024/07/26 | 7,660 | 7,740 | 7,600 | 7,650 | 190,400 |
| 2024/07/25 | 7,500 | 7,520 | 7,330 | 7,510 | 228,700 |
| 2024/07/24 | 7,690 | 7,770 | 7,610 | 7,630 | 167,000 |
| 2024/07/23 | 7,700 | 7,860 | 7,690 | 7,790 | 103,100 |
| 2024/07/22 | 7,880 | 7,910 | 7,700 | 7,720 | 163,300 |
| 2024/07/19 | 7,890 | 8,020 | 7,740 | 7,800 | 245,800 |
| 2024/07/18 | 7,930 | 8,160 | 7,800 | 7,990 | 297,900 |
| 2024/07/17 | 7,780 | 7,930 | 7,720 | 7,840 | 220,400 |
| 2024/07/16 | 7,860 | 7,920 | 7,670 | 7,680 | 204,600 |
| 2024/07/12 | 7,760 | 7,930 | 7,710 | 7,800 | 367,100 |
| 2024/07/11 | 7,800 | 7,810 | 7,610 | 7,620 | 368,300 |
| 2024/07/10 | 7,770 | 7,800 | 7,600 | 7,730 | 302,500 |
| 2024/07/09 | 7,900 | 8,030 | 7,770 | 7,810 | 266,800 |
| 2024/07/08 | 7,910 | 8,020 | 7,850 | 7,980 | 200,900 |
| 2024/07/05 | 7,960 | 8,020 | 7,880 | 7,940 | 230,500 |
| 2024/07/04 | 7,660 | 8,050 | 7,660 | 7,960 | 476,100 |
| 2024/07/03 | 7,260 | 7,600 | 7,220 | 7,550 | 464,500 |
| 2024/07/02 | 7,080 | 7,130 | 6,980 | 7,080 | 256,300 |
| 2024/07/01 | 7,250 | 7,280 | 7,030 | 7,130 | 221,600 |
| 2024/06/28 | 7,190 | 7,280 | 7,130 | 7,180 | 237,400 |
| 2024/06/27 | 7,110 | 7,160 | 7,000 | 7,080 | 228,500 |
| 2024/06/26 | 7,100 | 7,200 | 6,990 | 7,080 | 175,800 |
| 2024/06/25 | 6,920 | 7,180 | 6,920 | 7,100 | 166,100 |
| 2024/06/24 | 6,940 | 6,970 | 6,760 | 6,910 | 338,100 |
| 2024/06/21 | 7,040 | 7,170 | 6,950 | 6,990 | 409,600 |
| 2024/06/20 | 6,920 | 7,070 | 6,870 | 6,960 | 225,900 |
| 2024/06/19 | 6,920 | 7,070 | 6,840 | 6,960 | 478,100 |
| 2024/06/18 | 7,040 | 7,180 | 6,870 | 7,050 | 461,100 |
| 2024/06/17 | 6,770 | 7,150 | 6,550 | 7,150 | 998,700 |
| 2024/06/14 | 7,140 | 7,300 | 6,820 | 6,910 | 2,327,100 |
| 2024/06/13 | 7,740 | 8,010 | 7,720 | 7,930 | 540,900 |
| 2024/06/12 | 7,680 | 7,760 | 7,560 | 7,720 | 372,300 |
| 2024/06/11 | 7,910 | 8,070 | 7,810 | 7,970 | 208,000 |
| 2024/06/10 | 7,920 | 8,070 | 7,880 | 7,910 | 259,700 |
| 2024/06/07 | 7,720 | 7,930 | 7,720 | 7,910 | 153,000 |
| 2024/06/06 | 7,880 | 7,950 | 7,730 | 7,750 | 203,000 |
| 2024/06/05 | 7,930 | 7,950 | 7,770 | 7,820 | 135,700 |
| 2024/06/04 | 7,840 | 7,960 | 7,790 | 7,940 | 228,200 |
| 2024/06/03 | 7,770 | 7,860 | 7,600 | 7,820 | 340,700 |
| 2024/05/31 | 7,500 | 7,550 | 7,420 | 7,500 | 279,600 |
| 2024/05/30 | 7,230 | 7,550 | 7,220 | 7,460 | 211,500 |
| 2024/05/29 | 7,540 | 7,560 | 7,350 | 7,370 | 193,100 |
| 2024/05/28 | 7,740 | 7,750 | 7,570 | 7,570 | 179,700 |
| 2024/05/27 | 7,570 | 7,630 | 7,500 | 7,590 | 128,000 |
| 2024/05/24 | 7,530 | 7,790 | 7,460 | 7,640 | 220,400 |
| 2024/05/23 | 7,690 | 7,700 | 7,490 | 7,520 | 192,700 |
| 2024/05/22 | 7,700 | 7,720 | 7,570 | 7,630 | 258,100 |
| 2024/05/21 | 7,940 | 8,030 | 7,810 | 7,840 | 201,500 |
| 2024/05/20 | 7,880 | 7,930 | 7,750 | 7,930 | 186,000 |
| 2024/05/17 | 7,840 | 8,130 | 7,820 | 7,970 | 271,500 |
| 2024/05/16 | 8,000 | 8,070 | 7,910 | 7,940 | 127,900 |
| 2024/05/15 | 7,960 | 8,070 | 7,880 | 7,940 | 187,900 |
| 2024/05/14 | 7,870 | 7,960 | 7,810 | 7,870 | 178,700 |
| 2024/05/13 | 7,850 | 7,890 | 7,730 | 7,870 | 127,100 |
| 2024/05/10 | 7,920 | 7,980 | 7,850 | 7,880 | 178,900 |
| 2024/05/09 | 7,800 | 8,000 | 7,670 | 7,900 | 252,600 |
| 2024/05/08 | 7,860 | 7,970 | 7,760 | 7,790 | 218,400 |
| 2024/05/07 | 7,260 | 7,930 | 7,260 | 7,870 | 561,100 |
| 2024/05/02 | 7,280 | 7,400 | 7,230 | 7,230 | 234,100 |
| 2024/05/01 | 7,300 | 7,440 | 7,270 | 7,360 | 226,400 |
| 2024/04/30 | 7,520 | 7,550 | 7,210 | 7,290 | 382,500 |
| 2024/04/26 | 7,580 | 7,680 | 7,280 | 7,320 | 1,315,900 |
| 2024/04/25 | 7,960 | 8,010 | 7,690 | 7,720 | 299,600 |
| 2024/04/24 | 8,100 | 8,240 | 7,980 | 8,080 | 210,400 |
| 2024/04/23 | 8,250 | 8,270 | 7,940 | 7,980 | 293,800 |
| 2024/04/22 | 7,990 | 8,180 | 7,990 | 8,180 | 215,300 |
| 2024/04/19 | 8,060 | 8,100 | 7,940 | 7,970 | 294,200 |
| 2024/04/18 | 7,950 | 8,170 | 7,910 | 8,090 | 254,300 |
| 2024/04/17 | 7,760 | 8,140 | 7,650 | 7,980 | 516,600 |
| 2024/04/16 | 7,850 | 7,890 | 7,700 | 7,810 | 343,600 |
| 2024/04/15 | 7,970 | 8,170 | 7,970 | 8,050 | 225,900 |
| 2024/04/12 | 8,040 | 8,140 | 8,010 | 8,090 | 262,400 |
| 2024/04/11 | 8,200 | 8,220 | 7,930 | 8,040 | 417,100 |
| 2024/04/10 | 8,340 | 8,490 | 8,270 | 8,390 | 269,000 |
| 2024/04/09 | 8,430 | 8,490 | 8,320 | 8,340 | 219,000 |
| 2024/04/08 | 8,290 | 8,450 | 8,280 | 8,410 | 321,300 |
| 2024/04/05 | 8,560 | 8,570 | 8,290 | 8,290 | 360,500 |
| 2024/04/04 | 8,870 | 8,890 | 8,620 | 8,800 | 299,400 |
| 2024/04/03 | 8,760 | 8,920 | 8,560 | 8,790 | 404,800 |
| 2024/04/02 | 9,040 | 9,050 | 8,690 | 8,830 | 295,000 |
| 2024/04/01 | 9,200 | 9,410 | 9,130 | 9,130 | 232,400 |
| 2024/03/29 | 9,580 | 9,600 | 9,070 | 9,150 | 409,000 |
| 2024/03/28 | 9,990 | 10,160 | 9,570 | 9,680 | 422,800 |
| 2024/03/27 | 9,690 | 9,920 | 9,620 | 9,890 | 315,500 |
| 2024/03/26 | 9,470 | 9,750 | 9,470 | 9,640 | 400,200 |
| 2024/03/25 | 9,500 | 9,690 | 9,450 | 9,530 | 445,000 |
| 2024/03/22 | 9,480 | 9,590 | 9,320 | 9,490 | 334,400 |
| 2024/03/21 | 9,400 | 9,580 | 9,240 | 9,370 | 469,600 |
| 2024/03/19 | 8,800 | 9,370 | 8,650 | 9,300 | 550,000 |
| 2024/03/18 | 8,710 | 9,190 | 8,600 | 8,900 | 552,800 |
| 2024/03/15 | 8,590 | 8,940 | 8,280 | 8,860 | 1,387,600 |
| 2024/03/14 | 9,210 | 9,420 | 9,050 | 9,190 | 512,400 |
| 2024/03/13 | 9,440 | 9,520 | 9,270 | 9,360 | 402,300 |
| 2024/03/12 | 8,990 | 9,390 | 8,940 | 9,350 | 461,200 |
| 2024/03/11 | 8,400 | 9,000 | 8,380 | 8,990 | 428,600 |
| 2024/03/08 | 8,300 | 8,600 | 8,300 | 8,550 | 307,600 |
| 2024/03/07 | 8,490 | 8,620 | 8,300 | 8,380 | 341,700 |
| 2024/03/06 | 8,250 | 8,510 | 8,230 | 8,380 | 195,000 |
| 2024/03/05 | 8,390 | 8,420 | 8,280 | 8,390 | 296,200 |
| 2024/03/04 | 8,730 | 8,780 | 8,540 | 8,540 | 193,900 |
| 2024/03/01 | 8,630 | 8,740 | 8,580 | 8,660 | 272,000 |
| 2024/02/29 | 8,900 | 8,920 | 8,570 | 8,570 | 334,700 |
| 2024/02/28 | 8,990 | 9,130 | 8,960 | 8,960 | 219,800 |
| 2024/02/27 | 8,950 | 9,070 | 8,920 | 8,980 | 238,400 |
| 2024/02/26 | 9,030 | 9,180 | 8,920 | 8,960 | 296,700 |
| 2024/02/22 | 9,260 | 9,260 | 9,020 | 9,140 | 227,900 |
| 2024/02/21 | 9,290 | 9,310 | 9,030 | 9,220 | 251,300 |
| 2024/02/20 | 9,410 | 9,430 | 9,300 | 9,370 | 117,900 |
| 2024/02/19 | 9,460 | 9,570 | 9,360 | 9,440 | 135,500 |
| 2024/02/16 | 9,360 | 9,480 | 9,090 | 9,410 | 285,700 |
| 2024/02/15 | 9,580 | 9,580 | 9,160 | 9,290 | 317,900 |
| 2024/02/14 | 9,310 | 9,580 | 9,250 | 9,550 | 169,700 |
| 2024/02/13 | 9,370 | 9,520 | 9,310 | 9,400 | 168,800 |
| 2024/02/09 | 9,340 | 9,420 | 9,320 | 9,370 | 121,800 |
| 2024/02/08 | 9,200 | 9,370 | 9,120 | 9,340 | 166,300 |
| 2024/02/07 | 9,170 | 9,250 | 9,040 | 9,180 | 133,600 |
| 2024/02/06 | 9,300 | 9,360 | 9,230 | 9,260 | 161,000 |
| 2024/02/05 | 9,060 | 9,430 | 9,060 | 9,390 | 206,200 |
| 2024/02/02 | 9,110 | 9,200 | 9,040 | 9,120 | 233,300 |
| 2024/02/01 | 9,170 | 9,220 | 9,040 | 9,100 | 323,200 |
| 2024/01/31 | 9,400 | 9,430 | 9,090 | 9,320 | 453,600 |
| 2024/01/30 | 9,660 | 9,710 | 9,440 | 9,550 | 2,152,600 |
| 2024/01/29 | 9,650 | 9,660 | 9,530 | 9,590 | 149,800 |
| 2024/01/26 | 9,590 | 9,760 | 9,470 | 9,530 | 235,500 |
| 2024/01/25 | 9,500 | 9,680 | 9,400 | 9,670 | 286,200 |
| 2024/01/24 | 9,570 | 9,730 | 9,510 | 9,610 | 228,900 |
| 2024/01/23 | 9,610 | 9,820 | 9,570 | 9,580 | 388,000 |
| 2024/01/22 | 9,760 | 9,770 | 9,460 | 9,460 | 340,900 |
| 2024/01/19 | 9,530 | 9,770 | 9,510 | 9,650 | 264,700 |
| 2024/01/18 | 9,610 | 9,610 | 9,470 | 9,530 | 300,700 |
| 2024/01/17 | 9,810 | 9,950 | 9,550 | 9,560 | 480,800 |
| 2024/01/16 | 9,970 | 10,100 | 9,750 | 9,790 | 362,700 |
| 2024/01/15 | 9,450 | 9,710 | 9,350 | 9,680 | 298,000 |
| 2024/01/12 | 9,270 | 9,560 | 9,270 | 9,520 | 603,900 |
| 2024/01/11 | 8,880 | 9,190 | 8,880 | 9,170 | 299,900 |
| 2024/01/10 | 8,620 | 8,910 | 8,540 | 8,860 | 237,100 |
| 2024/01/09 | 8,600 | 8,710 | 8,510 | 8,620 | 293,000 |
| 2024/01/05 | 8,680 | 8,770 | 8,540 | 8,540 | 265,000 |
| 2024/01/04 | 8,800 | 8,820 | 8,660 | 8,780 | 291,400 |