4194 ビジョナル(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 7,385 | 7,648 | 7,315 | 7,609 | 359,500 | 7,609 |
| 2025-04-03 | 7,400 | 7,430 | 7,270 | 7,385 | 252,700 | 7,385 |
| 2025-04-02 | 7,435 | 7,489 | 7,346 | 7,425 | 208,400 | 7,425 |
| 2025-04-01 | 7,450 | 7,499 | 7,326 | 7,357 | 189,900 | 7,357 |
| 2025-03-31 | 7,780 | 7,786 | 7,502 | 7,545 | 175,700 | 7,545 |
| 2025-03-28 | 7,905 | 7,973 | 7,744 | 7,780 | 132,800 | 7,780 |
| 2025-03-27 | 7,767 | 7,938 | 7,767 | 7,912 | 173,600 | 7,912 |
| 2025-03-26 | 7,803 | 7,845 | 7,746 | 7,767 | 124,800 | 7,767 |
| 2025-03-25 | 7,890 | 7,918 | 7,673 | 7,793 | 207,000 | 7,793 |
| 2025-03-24 | 7,793 | 7,884 | 7,783 | 7,783 | 137,600 | 7,783 |
| 2025-03-21 | 7,882 | 7,979 | 7,771 | 7,800 | 205,700 | 7,800 |
| 2025-03-19 | 8,076 | 8,119 | 7,861 | 7,882 | 565,600 | 7,882 |
| 2025-03-18 | 7,700 | 8,050 | 7,650 | 7,926 | 651,500 | 7,926 |
| 2025-03-17 | 7,808 | 7,905 | 7,620 | 7,764 | 805,500 | 7,764 |
| 2025-03-14 | 7,285 | 7,809 | 7,285 | 7,808 | 2,536,100 | 7,808 |
| 2025-03-13 | 6,925 | 6,946 | 6,772 | 6,809 | 436,000 | 6,809 |
| 2025-03-12 | 6,900 | 7,053 | 6,808 | 6,869 | 349,500 | 6,869 |
| 2025-03-11 | 7,085 | 7,100 | 6,892 | 6,926 | 377,700 | 6,926 |
| 2025-03-10 | 7,060 | 7,184 | 6,969 | 7,146 | 327,600 | 7,146 |
| 2025-03-07 | 7,010 | 7,118 | 6,960 | 6,960 | 213,600 | 6,960 |
| 2025-03-06 | 7,122 | 7,150 | 7,043 | 7,097 | 123,300 | 7,097 |
| 2025-03-05 | 7,067 | 7,105 | 7,025 | 7,045 | 124,000 | 7,045 |
| 2025-03-04 | 7,200 | 7,200 | 7,001 | 7,104 | 162,700 | 7,104 |
| 2025-03-03 | 7,122 | 7,209 | 7,055 | 7,209 | 207,200 | 7,209 |
| 2025-02-28 | 7,250 | 7,276 | 7,045 | 7,109 | 216,100 | 7,109 |
| 2025-02-27 | 7,398 | 7,405 | 7,250 | 7,329 | 156,900 | 7,329 |
| 2025-02-26 | 7,311 | 7,353 | 7,225 | 7,312 | 187,600 | 7,312 |
| 2025-02-25 | 7,280 | 7,488 | 7,254 | 7,310 | 237,400 | 7,310 |
| 2025-02-21 | 7,527 | 7,564 | 7,270 | 7,281 | 283,600 | 7,281 |
| 2025-02-20 | 7,501 | 7,712 | 7,474 | 7,497 | 219,300 | 7,497 |
| 2025-02-19 | 7,568 | 7,720 | 7,507 | 7,559 | 148,100 | 7,559 |
| 2025-02-18 | 7,407 | 7,626 | 7,377 | 7,568 | 107,600 | 7,568 |
| 2025-02-17 | 7,530 | 7,584 | 7,408 | 7,408 | 138,800 | 7,408 |
| 2025-02-14 | 7,715 | 7,776 | 7,504 | 7,530 | 359,100 | 7,530 |
| 2025-02-13 | 7,441 | 8,065 | 7,434 | 7,837 | 709,200 | 7,837 |
| 2025-02-12 | 7,470 | 7,560 | 7,370 | 7,424 | 291,100 | 7,424 |
| 2025-02-10 | 7,340 | 7,464 | 7,335 | 7,421 | 81,000 | 7,421 |
| 2025-02-07 | 7,400 | 7,416 | 7,341 | 7,365 | 71,000 | 7,365 |
| 2025-02-06 | 7,345 | 7,452 | 7,314 | 7,415 | 120,700 | 7,415 |
| 2025-02-05 | 7,351 | 7,389 | 7,250 | 7,341 | 90,100 | 7,341 |
| 2025-02-04 | 7,500 | 7,549 | 7,318 | 7,318 | 180,200 | 7,318 |
| 2025-02-03 | 7,548 | 7,615 | 7,430 | 7,436 | 154,300 | 7,436 |
| 2025-01-31 | 7,949 | 7,950 | 7,739 | 7,739 | 102,200 | 7,739 |
| 2025-01-30 | 7,726 | 7,824 | 7,690 | 7,821 | 149,600 | 7,821 |
| 2025-01-29 | 7,810 | 7,913 | 7,785 | 7,876 | 243,700 | 7,876 |
| 2025-01-28 | 7,616 | 7,786 | 7,561 | 7,766 | 179,200 | 7,766 |
| 2025-01-27 | 7,760 | 7,800 | 7,675 | 7,681 | 202,600 | 7,681 |
| 2025-01-24 | 7,709 | 7,818 | 7,602 | 7,736 | 342,200 | 7,736 |
| 2025-01-23 | 7,456 | 7,495 | 7,336 | 7,458 | 199,400 | 7,458 |
| 2025-01-22 | 7,480 | 7,480 | 7,277 | 7,436 | 227,600 | 7,436 |
| 2025-01-21 | 7,511 | 7,538 | 7,370 | 7,441 | 195,700 | 7,441 |
| 2025-01-20 | 7,480 | 7,515 | 7,439 | 7,494 | 165,900 | 7,494 |
| 2025-01-17 | 7,640 | 7,640 | 7,364 | 7,479 | 198,500 | 7,479 |
| 2025-01-16 | 7,700 | 7,756 | 7,514 | 7,540 | 213,700 | 7,540 |
| 2025-01-15 | 7,815 | 7,853 | 7,567 | 7,606 | 168,000 | 7,606 |
| 2025-01-14 | 7,971 | 8,070 | 7,713 | 7,785 | 265,600 | 7,785 |
| 2025-01-10 | 7,777 | 8,080 | 7,720 | 8,028 | 206,600 | 8,028 |
| 2025-01-09 | 7,691 | 7,880 | 7,570 | 7,880 | 264,000 | 7,880 |
| 2025-01-08 | 7,745 | 7,850 | 7,640 | 7,678 | 172,000 | 7,678 |
| 2025-01-07 | 7,793 | 7,838 | 7,745 | 7,769 | 159,200 | 7,769 |
| 2025-01-06 | 8,167 | 8,185 | 7,716 | 7,718 | 211,500 | 7,718 |
分割・併合履歴 ： なし