ビジョナル

4194

プライム/情報･通信業/Visional,Inc.

時系列株価（日足）

日付	始値	高値	安値	終値	前日比	前日比%	出来高
2026-03-13	7,300.0	7,466.0	7,262.0	7,386.0	+49.0	+0.67%	236,900
2026-03-12	7,335.0	7,438.0	7,231.0	7,337.0	-143.0	-1.91%	257,900
2026-03-11	7,421.0	7,528.0	7,380.0	7,480.0	+57.0	+0.77%	193,700
2026-03-10	7,350.0	7,449.0	7,231.0	7,423.0	+124.0	+1.70%	241,700
2026-03-09	7,250.0	7,314.0	7,113.0	7,299.0	-165.0	-2.21%	323,000
2026-03-06	7,304.0	7,518.0	7,231.0	7,464.0	+310.0	+4.33%	573,100
2026-03-05	7,080.0	7,212.0	7,060.0	7,154.0	+128.0	+1.82%	459,200
2026-03-04	7,041.0	7,199.0	6,940.0	7,026.0	+54.0	+0.77%	483,600
2026-03-03	7,186.0	7,217.0	6,866.0	6,972.0	-364.0	-4.96%	479,200
2026-03-02	7,503.0	7,564.0	7,224.0	7,336.0	-17.0	-0.23%	605,200
2026-02-27	7,215.0	7,487.0	7,113.0	7,353.0	+488.0	+7.11%	914,100
2026-02-26	6,640.0	6,975.0	6,594.0	6,865.0	+383.0	+5.91%	664,600
2026-02-25	6,447.0	6,576.0	6,402.0	6,482.0	+135.0	+2.13%	807,700
2026-02-24	6,678.0	6,725.0	6,280.0	6,347.0	-531.0	-7.72%	888,500
2026-02-20	7,040.0	7,040.0	6,835.0	6,878.0	-102.0	-1.46%	563,400
2026-02-19	7,085.0	7,132.0	6,805.0	6,980.0	-555.0	-7.37%	896,200
2026-02-18	7,515.0	7,550.0	7,360.0	7,535.0	+45.0	+0.60%	345,100
2026-02-17	7,594.0	7,600.0	7,415.0	7,490.0	-201.0	-2.61%	342,100
2026-02-16	7,893.0	7,948.0	7,676.0	7,691.0	-220.0	-2.78%	357,100
2026-02-13	8,204.0	8,311.0	7,901.0	7,911.0	-428.0	-5.13%	336,500
2026-02-12	8,400.0	8,483.0	8,255.0	8,339.0	-343.0	-3.95%	252,800
2026-02-10	8,592.0	8,738.0	8,515.0	8,682.0	+178.0	+2.09%	169,700
2026-02-09	8,423.0	8,610.0	8,401.0	8,504.0	+81.0	+0.96%	179,200
2026-02-06	8,420.0	8,489.0	8,288.0	8,423.0	-47.0	-0.55%	193,800
2026-02-05	8,359.0	8,622.0	8,287.0	8,470.0	+193.0	+2.33%	274,000
2026-02-04	8,642.0	8,723.0	8,257.0	8,277.0	-515.0	-5.86%	454,500
2026-02-03	8,727.0	8,852.0	8,697.0	8,792.0	+62.0	+0.71%	208,000
2026-02-02	8,651.0	8,786.0	8,573.0	8,730.0	+211.0	+2.48%	181,600
2026-01-30	8,518.0	8,633.0	8,442.0	8,519.0	-91.0	-1.06%	210,400
2026-01-29	8,678.0	8,784.0	8,562.0	8,610.0	-194.0	-2.20%	310,600
2026-01-28	8,761.0	8,870.0	8,692.0	8,804.0	+124.0	+1.43%	284,700
2026-01-27	8,725.0	8,765.0	8,618.0	8,680.0	-13.0	-0.15%	253,900
2026-01-26	8,900.0	8,942.0	8,565.0	8,693.0	-284.0	-3.16%	426,900
2026-01-23	9,160.0	9,299.0	8,945.0	8,977.0	-120.0	-1.32%	307,000
2026-01-22	9,208.0	9,215.0	9,030.0	9,097.0	-124.0	-1.34%	246,300
2026-01-21	9,320.0	9,348.0	9,075.0	9,221.0	-98.0	-1.05%	297,600
2026-01-20	9,281.0	9,497.0	9,278.0	9,319.0	-161.0	-1.70%	286,600
2026-01-19	9,712.0	9,720.0	9,462.0	9,480.0	-104.0	-1.09%	223,200
2026-01-16	9,739.0	9,786.0	9,548.0	9,584.0	-216.0	-2.20%	220,100
2026-01-15	9,830.0	10,070.0	9,720.0	9,800.0	-150.0	-1.51%	289,400
2026-01-14	10,160.0	10,180.0	9,940.0	9,950.0	-210.0	-2.07%	155,000
2026-01-13	10,310.0	10,315.0	10,055.0	10,160.0	-85.0	-0.83%	112,900
2026-01-09	10,300.0	10,350.0	10,125.0	10,245.0	-5.0	-0.05%	106,900
2026-01-08	10,030.0	10,345.0	9,993.0	10,250.0	+210.0	+2.09%	169,300
2026-01-07	10,015.0	10,165.0	9,973.0	10,040.0	-60.0	-0.59%	128,000
2026-01-06	9,970.0	10,170.0	9,935.0	10,100.0	+210.0	+2.12%	147,600
2026-01-05	10,010.0	10,070.0	9,775.0	9,890.0	-120.0	-1.20%	176,500
2025-12-30	10,360.0	10,375.0	10,010.0	10,010.0	-245.0	-2.39%	158,600
2025-12-29	10,515.0	10,525.0	10,215.0	10,255.0	-280.0	-2.66%	111,400
2025-12-26	10,440.0	10,565.0	10,400.0	10,535.0	+15.0	+0.14%	86,000
2025-12-25	10,425.0	10,585.0	10,275.0	10,520.0	+145.0	+1.40%	63,400
2025-12-24	10,400.0	10,540.0	10,360.0	10,375.0	-65.0	-0.62%	90,200
2025-12-23	10,395.0	10,550.0	10,295.0	10,440.0	+205.0	+2.00%	164,500
2025-12-22	10,780.0	10,790.0	10,180.0	10,235.0	-535.0	-4.97%	260,000
2025-12-19	10,800.0	10,910.0	10,680.0	10,770.0	+105.0	+0.98%	223,100
2025-12-18	10,510.0	10,745.0	10,480.0	10,665.0	+235.0	+2.25%	200,200
2025-12-17	10,435.0	10,500.0	10,285.0	10,430.0	+135.0	+1.31%	130,600
2025-12-16	10,540.0	10,630.0	10,295.0	10,295.0	-325.0	-3.06%	200,100
2025-12-15	10,580.0	10,915.0	10,420.0	10,620.0	+35.0	+0.33%	288,200
2025-12-12	11,000.0	11,230.0	10,450.0	10,585.0	+616.0	+6.18%	606,600
2025-12-11	10,400.0	10,470.0	9,967.0	9,969.0	-346.0	-3.35%	280,200
2025-12-10	10,480.0	10,490.0	10,200.0	10,315.0	-180.0	-1.72%	198,900
2025-12-09	10,480.0	10,560.0	10,400.0	10,495.0	+35.0	+0.33%	149,800
2025-12-08	10,360.0	10,515.0	10,290.0	10,460.0	+165.0	+1.60%	136,400
2025-12-05	10,305.0	10,390.0	10,220.0	10,295.0	-65.0	-0.63%	147,500
2025-12-04	10,235.0	10,415.0	10,215.0	10,360.0	+190.0	+1.87%	99,800
2025-12-03	10,275.0	10,320.0	10,070.0	10,170.0	+5.0	+0.05%	74,300
2025-12-02	10,440.0	10,470.0	10,140.0	10,165.0	-220.0	-2.12%	110,300
2025-12-01	10,445.0	10,615.0	10,375.0	10,385.0	-95.0	-0.91%	112,100
2025-11-28	10,450.0	10,535.0	10,340.0	10,480.0	+50.0	+0.48%	118,200
2025-11-27	10,455.0	10,540.0	10,375.0	10,430.0	+5.0	+0.05%	69,400
2025-11-26	10,300.0	10,535.0	10,215.0	10,425.0	+195.0	+1.91%	138,400
2025-11-25	10,440.0	10,545.0	10,195.0	10,230.0	-230.0	-2.20%	132,100
2025-11-21	9,993.0	10,510.0	9,993.0	10,460.0	+473.0	+4.74%	133,100
2025-11-20	10,010.0	10,125.0	9,987.0	9,987.0	+5.0	+0.05%	100,000
2025-11-19	10,110.0	10,170.0	9,941.0	9,982.0	-178.0	-1.75%	155,600
2025-11-18	10,300.0	10,380.0	10,095.0	10,160.0	-220.0	-2.12%	149,500
2025-11-17	10,190.0	10,425.0	10,105.0	10,380.0	+240.0	+2.37%	149,600
2025-11-14	10,065.0	10,190.0	10,025.0	10,140.0	+85.0	+0.85%	89,900
2025-11-13	10,120.0	10,150.0	10,045.0	10,055.0	-25.0	-0.25%	85,400
2025-11-12	9,977.0	10,080.0	9,866.0	10,080.0	+231.0	+2.35%	204,900
2025-11-11	9,949.0	9,958.0	9,759.0	9,849.0	-100.0	-1.01%	212,800
2025-11-10	10,050.0	10,070.0	9,949.0	9,949.0	-166.0	-1.64%	170,200
2025-11-07	10,020.0	10,235.0	10,020.0	10,115.0	+131.0	+1.31%	102,400
2025-11-06	10,195.0	10,230.0	9,977.0	9,984.0	-261.0	-2.55%	104,100
2025-11-05	10,130.0	10,245.0	9,968.0	10,245.0	+145.0	+1.44%	125,700
2025-11-04	10,485.0	10,515.0	10,070.0	10,100.0	-620.0	-5.78%	273,300
2025-10-31	10,530.0	10,765.0	10,465.0	10,720.0	+240.0	+2.29%	214,400
2025-10-30	10,220.0	10,535.0	10,175.0	10,480.0	+305.0	+3.00%	160,600
2025-10-29	10,440.0	10,440.0	10,130.0	10,175.0	-270.0	-2.58%	146,600
2025-10-28	10,495.0	10,550.0	10,365.0	10,445.0	-115.0	-1.09%	115,300
2025-10-27	10,400.0	10,720.0	10,400.0	10,560.0	+220.0	+2.13%	115,700
2025-10-24	10,385.0	10,475.0	10,300.0	10,340.0	-45.0	-0.43%	105,500
2025-10-23	10,400.0	10,470.0	10,305.0	10,385.0	+60.0	+0.58%	139,000
2025-10-22	10,410.0	10,495.0	10,290.0	10,325.0	-45.0	-0.43%	80,600
2025-10-21	10,270.0	10,460.0	10,145.0	10,370.0	+105.0	+1.02%	101,600
2025-10-20	10,420.0	10,460.0	10,255.0	10,265.0	+10.0	+0.10%	115,700
2025-10-17	10,125.0	10,345.0	10,110.0	10,255.0	+160.0	+1.58%	131,900
2025-10-16	10,450.0	10,495.0	9,990.0	10,095.0	-365.0	-3.49%	191,700
2025-10-15	10,450.0	10,570.0	10,425.0	10,460.0	+20.0	+0.19%	117,900
2025-10-14	10,505.0	10,630.0	10,400.0	10,440.0	-330.0	-3.06%	126,000
2025-10-10	10,675.0	10,830.0	10,645.0	10,770.0	+10.0	+0.09%	112,900
2025-10-09	10,750.0	10,875.0	10,705.0	10,760.0	+15.0	+0.14%	122,400
2025-10-08	10,725.0	10,805.0	10,665.0	10,745.0	+105.0	+0.99%	120,600
2025-10-07	11,260.0	11,285.0	10,550.0	10,640.0	-645.0	-5.72%	371,400
2025-10-06	11,020.0	11,365.0	10,905.0	11,285.0	+565.0	+5.27%	232,300
2025-10-03	10,810.0	10,905.0	10,700.0	10,720.0	-90.0	-0.83%	91,500
2025-10-02	11,165.0	11,250.0	10,805.0	10,810.0	-320.0	-2.88%	127,400
2025-10-01	11,010.0	11,150.0	10,760.0	11,130.0	-180.0	-1.59%	195,600
2025-09-30	11,155.0	11,410.0	11,090.0	11,310.0	+285.0	+2.59%	172,400
2025-09-29	11,415.0	11,495.0	11,025.0	11,025.0	-590.0	-5.08%	171,500
2025-09-26	11,515.0	11,725.0	11,515.0	11,615.0	-45.0	-0.39%	106,500
2025-09-25	11,440.0	11,795.0	11,370.0	11,660.0	+335.0	+2.96%	238,100
2025-09-24	11,610.0	11,625.0	11,240.0	11,325.0	-430.0	-3.66%	246,900
2025-09-22	12,100.0	12,130.0	11,640.0	11,755.0	-230.0	-1.92%	145,500
2025-09-19	11,805.0	12,065.0	11,760.0	11,985.0	+110.0	+0.93%	633,900
2025-09-18	11,850.0	11,990.0	11,680.0	11,875.0	-40.0	-0.34%	131,100
2025-09-17	11,640.0	11,980.0	11,640.0	11,915.0	+105.0	+0.89%	182,500
2025-09-16	12,000.0	12,150.0	11,630.0	11,810.0	+170.0	+1.46%	475,000
2025-09-12	11,175.0	11,730.0	10,950.0	11,640.0	—	—	696,000

直近120営業日分を表示