4194 ビジョナル(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-23 | 8,250 | 8,270 | 7,940 | 7,980 | 293,800 | 7,980 |
| 2024-04-22 | 7,990 | 8,180 | 7,990 | 8,180 | 215,300 | 8,180 |
| 2024-04-19 | 8,060 | 8,100 | 7,940 | 7,970 | 294,200 | 7,970 |
| 2024-04-18 | 7,950 | 8,170 | 7,910 | 8,090 | 254,300 | 8,090 |
| 2024-04-17 | 7,760 | 8,140 | 7,650 | 7,980 | 516,600 | 7,980 |
| 2024-04-16 | 7,850 | 7,890 | 7,700 | 7,810 | 343,600 | 7,810 |
| 2024-04-15 | 7,970 | 8,170 | 7,970 | 8,050 | 225,900 | 8,050 |
| 2024-04-12 | 8,040 | 8,140 | 8,010 | 8,090 | 262,400 | 8,090 |
| 2024-04-11 | 8,200 | 8,220 | 7,930 | 8,040 | 417,100 | 8,040 |
| 2024-04-10 | 8,340 | 8,490 | 8,270 | 8,390 | 269,000 | 8,390 |
| 2024-04-09 | 8,430 | 8,490 | 8,320 | 8,340 | 219,000 | 8,340 |
| 2024-04-08 | 8,290 | 8,450 | 8,280 | 8,410 | 321,300 | 8,410 |
| 2024-04-05 | 8,560 | 8,570 | 8,290 | 8,290 | 360,500 | 8,290 |
| 2024-04-04 | 8,870 | 8,890 | 8,620 | 8,800 | 299,400 | 8,800 |
| 2024-04-03 | 8,760 | 8,920 | 8,560 | 8,790 | 404,800 | 8,790 |
| 2024-04-02 | 9,040 | 9,050 | 8,690 | 8,830 | 295,000 | 8,830 |
| 2024-04-01 | 9,200 | 9,410 | 9,130 | 9,130 | 232,400 | 9,130 |
| 2024-03-29 | 9,580 | 9,600 | 9,070 | 9,150 | 409,000 | 9,150 |
| 2024-03-28 | 9,990 | 10,160 | 9,570 | 9,680 | 422,800 | 9,680 |
| 2024-03-27 | 9,690 | 9,920 | 9,620 | 9,890 | 315,500 | 9,890 |
| 2024-03-26 | 9,470 | 9,750 | 9,470 | 9,640 | 400,200 | 9,640 |
| 2024-03-25 | 9,500 | 9,690 | 9,450 | 9,530 | 445,000 | 9,530 |
| 2024-03-22 | 9,480 | 9,590 | 9,320 | 9,490 | 334,400 | 9,490 |
| 2024-03-21 | 9,400 | 9,580 | 9,240 | 9,370 | 469,600 | 9,370 |
| 2024-03-19 | 8,800 | 9,370 | 8,650 | 9,300 | 550,000 | 9,300 |
| 2024-03-18 | 8,710 | 9,190 | 8,600 | 8,900 | 552,800 | 8,900 |
| 2024-03-15 | 8,590 | 8,940 | 8,280 | 8,860 | 1,387,600 | 8,860 |
| 2024-03-14 | 9,210 | 9,420 | 9,050 | 9,190 | 512,400 | 9,190 |
| 2024-03-13 | 9,440 | 9,520 | 9,270 | 9,360 | 402,300 | 9,360 |
| 2024-03-12 | 8,990 | 9,390 | 8,940 | 9,350 | 461,200 | 9,350 |
| 2024-03-11 | 8,400 | 9,000 | 8,380 | 8,990 | 428,600 | 8,990 |
| 2024-03-08 | 8,300 | 8,600 | 8,300 | 8,550 | 307,600 | 8,550 |
| 2024-03-07 | 8,490 | 8,620 | 8,300 | 8,380 | 341,700 | 8,380 |
| 2024-03-06 | 8,250 | 8,510 | 8,230 | 8,380 | 195,000 | 8,380 |
| 2024-03-05 | 8,390 | 8,420 | 8,280 | 8,390 | 296,200 | 8,390 |
| 2024-03-04 | 8,730 | 8,780 | 8,540 | 8,540 | 193,900 | 8,540 |
| 2024-03-01 | 8,630 | 8,740 | 8,580 | 8,660 | 272,000 | 8,660 |
| 2024-02-29 | 8,900 | 8,920 | 8,570 | 8,570 | 334,700 | 8,570 |
| 2024-02-28 | 8,990 | 9,130 | 8,960 | 8,960 | 219,800 | 8,960 |
| 2024-02-27 | 8,950 | 9,070 | 8,920 | 8,980 | 238,400 | 8,980 |
| 2024-02-26 | 9,030 | 9,180 | 8,920 | 8,960 | 296,700 | 8,960 |
| 2024-02-22 | 9,260 | 9,260 | 9,020 | 9,140 | 227,900 | 9,140 |
| 2024-02-21 | 9,290 | 9,310 | 9,030 | 9,220 | 251,300 | 9,220 |
| 2024-02-20 | 9,410 | 9,430 | 9,300 | 9,370 | 117,900 | 9,370 |
| 2024-02-19 | 9,460 | 9,570 | 9,360 | 9,440 | 135,500 | 9,440 |
| 2024-02-16 | 9,360 | 9,480 | 9,090 | 9,410 | 285,700 | 9,410 |
| 2024-02-15 | 9,580 | 9,580 | 9,160 | 9,290 | 317,900 | 9,290 |
| 2024-02-14 | 9,310 | 9,580 | 9,250 | 9,550 | 169,700 | 9,550 |
| 2024-02-13 | 9,370 | 9,520 | 9,310 | 9,400 | 168,800 | 9,400 |
| 2024-02-09 | 9,340 | 9,420 | 9,320 | 9,370 | 121,800 | 9,370 |
| 2024-02-08 | 9,200 | 9,370 | 9,120 | 9,340 | 166,300 | 9,340 |
| 2024-02-07 | 9,170 | 9,250 | 9,040 | 9,180 | 133,600 | 9,180 |
| 2024-02-06 | 9,300 | 9,360 | 9,230 | 9,260 | 161,000 | 9,260 |
| 2024-02-05 | 9,060 | 9,430 | 9,060 | 9,390 | 206,200 | 9,390 |
| 2024-02-02 | 9,110 | 9,200 | 9,040 | 9,120 | 233,300 | 9,120 |
| 2024-02-01 | 9,170 | 9,220 | 9,040 | 9,100 | 323,200 | 9,100 |
| 2024-01-31 | 9,400 | 9,430 | 9,090 | 9,320 | 453,600 | 9,320 |
| 2024-01-30 | 9,660 | 9,710 | 9,440 | 9,550 | 2,152,600 | 9,550 |
| 2024-01-29 | 9,650 | 9,660 | 9,530 | 9,590 | 149,800 | 9,590 |
| 2024-01-26 | 9,590 | 9,760 | 9,470 | 9,530 | 235,500 | 9,530 |
| 2024-01-25 | 9,500 | 9,680 | 9,400 | 9,670 | 286,200 | 9,670 |
| 2024-01-24 | 9,570 | 9,730 | 9,510 | 9,610 | 228,900 | 9,610 |
| 2024-01-23 | 9,610 | 9,820 | 9,570 | 9,580 | 388,000 | 9,580 |
| 2024-01-22 | 9,760 | 9,770 | 9,460 | 9,460 | 340,900 | 9,460 |
| 2024-01-19 | 9,530 | 9,770 | 9,510 | 9,650 | 264,700 | 9,650 |
| 2024-01-18 | 9,610 | 9,610 | 9,470 | 9,530 | 300,700 | 9,530 |
| 2024-01-17 | 9,810 | 9,950 | 9,550 | 9,560 | 480,800 | 9,560 |
| 2024-01-16 | 9,970 | 10,100 | 9,750 | 9,790 | 362,700 | 9,790 |
| 2024-01-15 | 9,450 | 9,710 | 9,350 | 9,680 | 298,000 | 9,680 |
| 2024-01-12 | 9,270 | 9,560 | 9,270 | 9,520 | 603,900 | 9,520 |
| 2024-01-11 | 8,880 | 9,190 | 8,880 | 9,170 | 299,900 | 9,170 |
| 2024-01-10 | 8,620 | 8,910 | 8,540 | 8,860 | 237,100 | 8,860 |
| 2024-01-09 | 8,600 | 8,710 | 8,510 | 8,620 | 293,000 | 8,620 |
| 2024-01-05 | 8,680 | 8,770 | 8,540 | 8,540 | 265,000 | 8,540 |
| 2024-01-04 | 8,800 | 8,820 | 8,660 | 8,780 | 291,400 | 8,780 |
分割・併合履歴 ： なし
