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
2026/05/25 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

このページの先頭へ