Comparing Back to the side-by-side chart ↗
Visional,Inc.（4194.T）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 9910.00 | 10245.00 | 9870.00 | 10115.00 | +2.71% | 257,200 |
| 2026-10-15 | 9570.00 | 9848.00 | 9554.00 | 9848.00 | +1.81% | 159,800 |
| 2026-10-14 | 9717.00 | 9800.00 | 9569.00 | 9673.00 | -1.97% | 210,300 |
| 2026-10-13 | 9944.00 | 9950.00 | 9721.00 | 9867.00 | +0.44% | 176,500 |
| 2026-10-09 | 9490.00 | 9839.00 | 9465.00 | 9824.00 | +4.93% | 337,500 |
| 2026-10-08 | 9168.00 | 9362.00 | 9104.00 | 9362.00 | +2.51% | 239,900 |
| 2026-10-07 | 8826.00 | 9173.00 | 8826.00 | 9133.00 | +2.84% | 252,600 |
| 2026-10-06 | 8803.00 | 8899.00 | 8787.00 | 8881.00 | +1.87% | 135,300 |
| 2026-10-05 | 8715.00 | 8837.00 | 8677.00 | 8718.00 | -0.98% | 187,100 |
| 2026-10-02 | 8677.00 | 9010.00 | 8677.00 | 8804.00 | +0.58% | 231,100 |
| 2026-10-01 | 8677.00 | 8822.00 | 8620.00 | 8753.00 | +0.85% | 187,000 |
| 2026-09-30 | 8639.00 | 8695.00 | 8564.00 | 8679.00 | +0.21% | 197,600 |
| 2026-09-29 | 8644.00 | 8699.00 | 8594.00 | 8661.00 | -0.45% | 237,200 |
| 2026-09-28 | 8600.00 | 8713.00 | 8514.00 | 8700.00 | +2.32% | 275,300 |
| 2026-09-25 | 8400.00 | 8600.00 | 8371.00 | 8503.00 | +0.56% | 327,400 |
| 2026-09-24 | 8354.00 | 8645.00 | 8314.00 | 8456.00 | -0.56% | 277,000 |
| 2026-09-18 | 8545.00 | 8547.00 | 8386.00 | 8504.00 | -0.56% | 209,200 |
| 2026-09-17 | 8500.00 | 8572.00 | 8410.00 | 8552.00 | +1.72% | 211,700 |
| 2026-09-16 | 8639.00 | 8659.00 | 8340.00 | 8407.00 | -2.24% | 160,000 |
| 2026-09-15 | 8539.00 | 8622.00 | 8370.00 | 8600.00 | +2.52% | 312,800 |
| 2026-09-14 | 8100.00 | 8458.00 | 8026.00 | 8389.00 | +4.50% | 457,500 |
| 2026-09-11 | 8048.00 | 8366.00 | 7915.00 | 8028.00 | -8.71% | 1,145,400 |
| 2026-09-10 | 8615.00 | 8838.00 | 8580.00 | 8794.00 | +1.68% | 268,200 |
| 2026-09-09 | 8826.00 | 8846.00 | 8606.00 | 8649.00 | -3.04% | 244,500 |
| 2026-09-08 | 8878.00 | 8975.00 | 8772.00 | 8920.00 | +0.47% | 143,900 |
| 2026-09-07 | 8903.00 | 8993.00 | 8816.00 | 8878.00 | -2.90% | 203,900 |
| 2026-09-04 | 8977.00 | 9143.00 | 8977.00 | 9143.00 | +2.20% | 190,700 |
| 2026-09-03 | 8950.00 | 9053.00 | 8923.00 | 8946.00 | -0.04% | 156,800 |
| 2026-09-02 | 9228.00 | 9239.00 | 8907.00 | 8950.00 | -3.79% | 246,500 |
| 2026-09-01 | 9592.00 | 9628.00 | 9302.00 | 9303.00 | -2.00% | 202,200 |
| 2026-08-31 | 9531.00 | 9622.00 | 9481.00 | 9493.00 | -0.85% | 144,900 |
| 2026-08-28 | 9500.00 | 9606.00 | 9465.00 | 9574.00 | +3.23% | 173,000 |
| 2026-08-27 | 9196.00 | 9430.00 | 9171.00 | 9274.00 | +0.43% | 174,500 |
| 2026-08-26 | 9265.00 | 9351.00 | 9162.00 | 9234.00 | -1.53% | 145,500 |
| 2026-08-25 | 9385.00 | 9391.00 | 9238.00 | 9377.00 | +0.99% | 137,400 |
| 2026-08-24 | 9270.00 | 9406.00 | 9204.00 | 9285.00 | +0.26% | 163,700 |
| 2026-08-21 | 9285.00 | 9361.00 | 9154.00 | 9261.00 | -0.67% | 149,300 |
| 2026-08-20 | 9155.00 | 9337.00 | 9081.00 | 9323.00 | +3.16% | 173,000 |
| 2026-08-19 | 9224.00 | 9229.00 | 8987.00 | 9037.00 | -0.48% | 199,700 |
| 2026-08-18 | 8979.00 | 9203.00 | 8941.00 | 9081.00 | +0.19% | 168,000 |
| 2026-08-17 | 9197.00 | 9276.00 | 8984.00 | 9064.00 | -3.03% | 223,500 |
| 2026-08-14 | 9050.00 | 9405.00 | 9002.00 | 9347.00 | +3.28% | 186,400 |
| 2026-08-13 | 8979.00 | 9121.00 | 8823.00 | 9050.00 | -1.93% | 348,600 |
| 2026-08-12 | 9200.00 | 9434.00 | 9181.00 | 9228.00 | +0.41% | 330,600 |
| 2026-08-10 | 9100.00 | 9190.00 | 8930.00 | 9190.00 | +2.11% | 237,900 |
| 2026-08-07 | 8878.00 | 9179.00 | 8834.00 | 9000.00 | +1.37% | 201,300 |
| 2026-08-06 | 8600.00 | 8914.00 | 8589.00 | 8878.00 | +2.10% | 211,200 |
| 2026-08-05 | 8752.00 | 8792.00 | 8678.00 | 8695.00 | -0.90% | 142,800 |
| 2026-08-04 | 8898.00 | 8898.00 | 8650.00 | 8774.00 | +0.89% | 248,100 |
| 2026-08-03 | 8713.00 | 8766.00 | 8481.00 | 8697.00 | -0.18% | 225,700 |
| 2026-07-31 | 8550.00 | 8789.00 | 8500.00 | 8713.00 | -3.19% | 175,800 |
| 2026-07-30 | 9218.00 | 9292.00 | 8965.00 | 9000.00 | -3.18% | 205,300 |
| 2026-07-29 | 9150.00 | 9437.00 | 8976.00 | 9296.00 | +3.29% | 331,600 |
| 2026-07-28 | 9172.00 | 9180.00 | 8849.00 | 9000.00 | -0.66% | 149,200 |
| 2026-07-27 | 8530.00 | 9073.00 | 8530.00 | 9060.00 | +8.02% | 300,600 |
| 2026-07-24 | 8301.00 | 8436.00 | 8252.00 | 8387.00 | +0.13% | 193,300 |
| 2026-07-23 | 8191.00 | 8380.00 | 8191.00 | 8376.00 | -0.32% | 110,900 |
| 2026-07-22 | 8420.00 | 8481.00 | 8237.00 | 8403.00 | -1.63% | 164,700 |
| 2026-07-21 | 8500.00 | 8658.00 | 8500.00 | 8542.00 | +0.71% | 208,500 |
| 2026-07-17 | 8472.00 | 8624.00 | 8391.00 | 8482.00 | +1.13% | 238,400 |
| 2026-07-16 | 8325.00 | 8414.00 | 8280.00 | 8387.00 | +1.73% | 127,700 |
| 2026-07-15 | 8436.00 | 8438.00 | 8143.00 | 8244.00 | -2.95% | 158,400 |
| 2026-07-14 | 8445.00 | 8671.00 | 8433.00 | 8495.00 | +2.41% | 264,800 |
| 2026-07-13 | 8299.00 | 8391.00 | 8191.00 | 8295.00 | +0.31% | 138,500 |
| 2026-07-10 | 8190.00 | 8287.00 | 8162.00 | 8269.00 | +0.46% | 125,300 |
| 2026-07-09 | 8350.00 | 8384.00 | 8180.00 | 8231.00 | -2.36% | 178,300 |
| 2026-07-08 | 8500.00 | 8600.00 | 8256.00 | 8430.00 | +0.52% | 268,900 |
| 2026-07-07 | 8330.00 | 8447.00 | 8330.00 | 8386.00 | +2.52% | 274,500 |
| 2026-07-06 | 8109.00 | 8180.00 | 7983.00 | 8180.00 | +3.01% | 198,400 |
| 2026-07-03 | 8099.00 | 8124.00 | 7889.00 | 7941.00 | -0.10% | 219,800 |
| 2026-07-02 | 7700.00 | 8010.00 | 7640.00 | 7949.00 | +8.15% | 301,600 |
| 2026-07-01 | 7601.00 | 7673.00 | 7333.00 | 7350.00 | -5.67% | 295,400 |
| 2026-06-30 | 7699.00 | 7847.00 | 7623.00 | 7792.00 | -0.15% | 277,700 |
| 2026-06-29 | 7436.00 | 7819.00 | 7360.00 | 7804.00 | +6.93% | 344,100 |
| 2026-06-26 | 7200.00 | 7314.00 | 7105.00 | 7298.00 | +3.40% | 296,500 |
| 2026-06-25 | 7156.00 | 7249.00 | 6992.00 | 7058.00 | -1.90% | 287,500 |
| 2026-06-24 | 7234.00 | 7361.00 | 7138.00 | 7195.00 | +0.78% | 249,000 |
| 2026-06-23 | 7069.00 | 7139.00 | 6990.00 | 7139.00 | +2.19% | 249,700 |
| 2026-06-22 | 6929.00 | 7059.00 | 6832.00 | 6986.00 | +1.04% | 462,300 |
| 2026-06-19 | 7186.00 | 7212.00 | 6833.00 | 6914.00 | -6.07% | 536,100 |
| 2026-06-18 | 7300.00 | 7421.00 | 7248.00 | 7361.00 | +1.56% | 417,000 |
| 2026-06-17 | 7182.00 | 7326.00 | 7063.00 | 7248.00 | +0.35% | 485,100 |
| 2026-06-16 | 7234.00 | 7234.00 | 7030.00 | 7223.00 | -0.84% | 398,300 |
| 2026-06-15 | 7392.00 | 7500.00 | 7252.00 | 7284.00 | -1.45% | 481,900 |
| 2026-06-12 | 7422.00 | 7489.00 | 7209.00 | 7391.00 | -8.25% | 1,092,300 |
| 2026-06-11 | 8000.00 | 8094.00 | 7910.00 | 8056.00 | +0.56% | 328,100 |
| 2026-06-10 | 8048.00 | 8144.00 | 7965.00 | 8011.00 | +0.49% | 344,800 |
| 2026-06-09 | 7978.00 | 8135.00 | 7842.00 | 7972.00 | +1.03% | 256,400 |
| 2026-06-08 | 7969.00 | 8006.00 | 7843.00 | 7891.00 | -0.73% | 206,900 |
| 2026-06-05 | 7958.00 | 8133.00 | 7929.00 | 7949.00 | +1.36% | 275,500 |
| 2026-06-04 | 7926.00 | 8051.00 | 7831.00 | 7842.00 | -4.32% | 351,800 |
| 2026-06-03 | 8002.00 | 8395.00 | 7922.00 | 8196.00 | -0.58% | 324,400 |
| 2026-06-02 | 8439.00 | 8497.00 | 8120.00 | 8244.00 | -0.30% | 445,000 |
| 2026-06-01 | 8100.00 | 8479.00 | 8081.00 | 8269.00 | +5.34% | 467,100 |
| 2026-05-29 | 7709.00 | 8052.00 | 7670.00 | 7850.00 | +3.85% | 355,000 |
| 2026-05-28 | 7600.00 | 7670.00 | 7530.00 | 7559.00 | -0.54% | 300,100 |
| 2026-05-27 | 7451.00 | 7622.00 | 7384.00 | 7600.00 | +2.44% | 261,200 |
| 2026-05-26 | 7500.00 | 7626.00 | 7409.00 | 7419.00 | -3.90% | 314,700 |
| 2026-05-25 | 7846.00 | 7852.00 | 7643.00 | 7720.00 | -1.63% | 211,700 |
| 2026-05-22 | 7825.00 | 7897.00 | 7728.00 | 7848.00 | +0.29% | 184,400 |
| 2026-05-21 | 7758.00 | 7872.00 | 7701.00 | 7825.00 | +1.01% | 199,600 |
| 2026-05-20 | 7988.00 | 8065.00 | 7721.00 | 7747.00 | -2.55% | 328,700 |
| 2026-05-19 | 7673.00 | 7974.00 | 7582.00 | 7950.00 | +5.68% | 351,400 |
| 2026-05-18 | 7640.00 | 7663.00 | 7451.00 | 7523.00 | +1.05% | 194,800 |
| 2026-05-15 | 7330.00 | 7449.00 | 7300.00 | 7445.00 | +1.20% | 216,400 |
| 2026-05-14 | 7434.00 | 7493.00 | 7307.00 | 7357.00 | -1.93% | 166,900 |
| 2026-05-13 | 7394.00 | 7534.00 | 7382.00 | 7502.00 | +2.64% | 212,200 |
| 2026-05-12 | 7419.00 | 7489.00 | 7277.00 | 7309.00 | -1.43% | 192,100 |
| 2026-05-11 | 7510.00 | 7531.00 | 7414.00 | 7415.00 | -1.42% | 211,700 |
| 2026-05-08 | 7600.00 | 7678.00 | 7453.00 | 7522.00 | +0.97% | 266,400 |
| 2026-05-07 | 7420.00 | 7470.00 | 7259.00 | 7450.00 | +0.28% | 331,400 |
| 2026-05-01 | 7294.00 | 7445.00 | 7199.00 | 7429.00 | +0.55% | 280,800 |
| 2026-04-30 | 7310.00 | 7504.00 | 7295.00 | 7388.00 | -0.97% | 252,100 |
| 2026-04-28 | 7420.00 | 7511.00 | 7293.00 | 7460.00 | +2.32% | 531,700 |
| 2026-04-27 | 7380.00 | 7381.00 | 7260.00 | 7291.00 | -2.19% | 284,700 |
| 2026-04-24 | 7430.00 | 7516.00 | 7381.00 | 7454.00 | -0.51% | 254,100 |
| 2026-04-23 | 7699.00 | 7711.00 | 7438.00 | 7492.00 | -1.85% | 345,100 |
| 2026-04-22 | 7547.00 | 7719.00 | 7500.00 | 7633.00 | +2.61% | 338,900 |
| 2026-04-21 | 7399.00 | 7467.00 | 7366.00 | 7439.00 | +0.27% | 223,500 |
| 2026-04-20 | 7484.00 | 7526.00 | 7383.00 | 7419.00 | -1.68% | 223,700 |
| 2026-04-17 | 7500.00 | 7600.00 | 7470.00 | 7546.00 | +0.01% | 189,500 |
| 2026-04-16 | 7586.00 | 7642.00 | 7500.00 | 7545.00 | +1.47% | 258,700 |
| 2026-04-15 | 7316.00 | 7466.00 | 7273.00 | 7436.00 | +2.91% | 282,900 |
| 2026-04-14 | 7404.00 | 7427.00 | 7224.00 | 7226.00 | +1.72% | 273,000 |
| 2026-04-13 | 7093.00 | 7230.00 | 7090.00 | 7104.00 | -1.77% | 280,000 |
| 2026-04-10 | 7369.00 | 7497.00 | 7232.00 | 7232.00 | -3.82% | 278,200 |
| 2026-04-09 | 7621.00 | 7621.00 | 7491.00 | 7519.00 | -0.74% | 212,300 |
| 2026-04-08 | 7620.00 | 7648.00 | 7526.00 | 7575.00 | +0.96% | 219,300 |
| 2026-04-07 | 7437.00 | 7565.00 | 7406.00 | 7503.00 | +0.91% | 174,700 |
| 2026-04-06 | 7400.00 | 7501.00 | 7350.00 | 7435.00 | +0.79% | 149,100 |
| 2026-04-03 | 7299.00 | 7399.00 | 7299.00 | 7377.00 | +1.32% | 199,300 |
| 2026-04-02 | 7232.00 | 7440.00 | 7221.00 | 7281.00 | -0.84% | 256,400 |
| 2026-04-01 | 7200.00 | 7349.00 | 7160.00 | 7343.00 | +3.82% | 320,900 |
| 2026-03-31 | 7087.00 | 7198.00 | 7043.00 | 7073.00 | +1.04% | 266,300 |
| 2026-03-30 | 7065.00 | 7109.00 | 6860.00 | 7000.00 | -3.53% | 308,400 |
| 2026-03-27 | 7264.00 | 7349.00 | 7085.00 | 7256.00 | +0.37% | 303,800 |
| 2026-03-26 | 7280.00 | 7322.00 | 7153.00 | 7229.00 | -0.25% | 438,300 |
| 2026-03-25 | 7213.00 | 7280.00 | 7153.00 | 7247.00 | +0.21% | 223,600 |
| 2026-03-24 | 7100.00 | 7250.00 | 7082.00 | 7232.00 | +3.33% | 315,300 |
| 2026-03-23 | 6952.00 | 7094.00 | 6911.00 | 6999.00 | +1.07% | 458,500 |
| 2026-03-19 | 6860.00 | 7125.00 | 6859.00 | 6925.00 | +1.33% | 501,000 |
| 2026-03-18 | 7100.00 | 7150.00 | 6803.00 | 6834.00 | -7.65% | 1,015,700 |
| 2026-03-17 | 7330.00 | 7473.00 | 7250.00 | 7400.00 | -1.06% | 298,000 |
| 2026-03-16 | 7421.00 | 7615.00 | 7415.00 | 7479.00 | +1.26% | 366,000 |
| 2026-03-13 | 7300.00 | 7466.00 | 7262.00 | 7386.00 | +0.67% | 236,900 |
| 2026-03-12 | 7335.00 | 7438.00 | 7231.00 | 7337.00 | -1.91% | 257,900 |
| 2026-03-11 | 7421.00 | 7528.00 | 7380.00 | 7480.00 | +0.77% | 193,700 |
| 2026-03-10 | 7350.00 | 7449.00 | 7231.00 | 7423.00 | +1.70% | 241,700 |
| 2026-03-09 | 7250.00 | 7314.00 | 7113.00 | 7299.00 | -2.21% | 323,000 |
| 2026-03-06 | 7304.00 | 7518.00 | 7231.00 | 7464.00 | +4.33% | 573,100 |
| 2026-03-05 | 7080.00 | 7212.00 | 7060.00 | 7154.00 | +1.82% | 459,200 |
| 2026-03-04 | 7041.00 | 7199.00 | 6940.00 | 7026.00 | +0.77% | 483,600 |
| 2026-03-03 | 7186.00 | 7217.00 | 6866.00 | 6972.00 | -4.96% | 479,200 |
| 2026-03-02 | 7503.00 | 7564.00 | 7224.00 | 7336.00 | -0.23% | 605,200 |
| 2026-02-27 | 7215.00 | 7487.00 | 7113.00 | 7353.00 | +7.11% | 914,100 |
| 2026-02-26 | 6640.00 | 6975.00 | 6594.00 | 6865.00 | +5.91% | 664,600 |
| 2026-02-25 | 6447.00 | 6576.00 | 6402.00 | 6482.00 | +2.13% | 807,700 |
| 2026-02-24 | 6678.00 | 6725.00 | 6280.00 | 6347.00 | -7.72% | 888,500 |
| 2026-02-20 | 7040.00 | 7040.00 | 6835.00 | 6878.00 | -1.46% | 563,400 |
| 2026-02-19 | 7085.00 | 7132.00 | 6805.00 | 6980.00 | -7.37% | 896,200 |
| 2026-02-18 | 7515.00 | 7550.00 | 7360.00 | 7535.00 | +0.60% | 345,100 |
| 2026-02-17 | 7594.00 | 7600.00 | 7415.00 | 7490.00 | -2.61% | 342,100 |
| 2026-02-16 | 7893.00 | 7948.00 | 7676.00 | 7691.00 | -2.78% | 357,100 |
| 2026-02-13 | 8204.00 | 8311.00 | 7901.00 | 7911.00 | -5.13% | 336,500 |
| 2026-02-12 | 8400.00 | 8483.00 | 8255.00 | 8339.00 | -3.95% | 252,800 |
| 2026-02-10 | 8592.00 | 8738.00 | 8515.00 | 8682.00 | +2.09% | 169,700 |
| 2026-02-09 | 8423.00 | 8610.00 | 8401.00 | 8504.00 | +0.96% | 179,200 |
| 2026-02-06 | 8420.00 | 8489.00 | 8288.00 | 8423.00 | -0.55% | 193,800 |
| 2026-02-05 | 8359.00 | 8622.00 | 8287.00 | 8470.00 | +2.33% | 274,000 |
| 2026-02-04 | 8642.00 | 8723.00 | 8257.00 | 8277.00 | -5.86% | 454,500 |
| 2026-02-03 | 8727.00 | 8852.00 | 8697.00 | 8792.00 | +0.71% | 208,000 |
| 2026-02-02 | 8651.00 | 8786.00 | 8573.00 | 8730.00 | +2.48% | 181,600 |
| 2026-01-30 | 8518.00 | 8633.00 | 8442.00 | 8519.00 | -1.06% | 210,400 |
| 2026-01-29 | 8678.00 | 8784.00 | 8562.00 | 8610.00 | -2.20% | 310,600 |
| 2026-01-28 | 8761.00 | 8870.00 | 8692.00 | 8804.00 | +1.43% | 284,700 |
| 2026-01-27 | 8725.00 | 8765.00 | 8618.00 | 8680.00 | -0.15% | 253,900 |
| 2026-01-26 | 8900.00 | 8942.00 | 8565.00 | 8693.00 | -3.16% | 426,900 |
| 2026-01-23 | 9160.00 | 9299.00 | 8945.00 | 8977.00 | -1.32% | 307,000 |
| 2026-01-22 | 9208.00 | 9215.00 | 9030.00 | 9097.00 | -1.34% | 246,300 |
| 2026-01-21 | 9320.00 | 9348.00 | 9075.00 | 9221.00 | -1.05% | 297,600 |
| 2026-01-20 | 9281.00 | 9497.00 | 9278.00 | 9319.00 | -1.70% | 286,600 |
| 2026-01-19 | 9712.00 | 9720.00 | 9462.00 | 9480.00 | -1.09% | 223,200 |
| 2026-01-16 | 9739.00 | 9786.00 | 9548.00 | 9584.00 | -2.20% | 220,100 |
| 2026-01-15 | 9830.00 | 10070.00 | 9720.00 | 9800.00 | -1.51% | 289,400 |
| 2026-01-14 | 10160.00 | 10180.00 | 9940.00 | 9950.00 | -2.07% | 155,000 |
| 2026-01-13 | 10310.00 | 10315.00 | 10055.00 | 10160.00 | -0.83% | 112,900 |
| 2026-01-09 | 10300.00 | 10350.00 | 10125.00 | 10245.00 | -0.05% | 106,900 |
| 2026-01-08 | 10030.00 | 10345.00 | 9993.00 | 10250.00 | +2.09% | 169,300 |
| 2026-01-07 | 10015.00 | 10165.00 | 9973.00 | 10040.00 | -0.59% | 128,000 |
| 2026-01-06 | 9970.00 | 10170.00 | 9935.00 | 10100.00 | +2.12% | 147,600 |
| 2026-01-05 | 10010.00 | 10070.00 | 9775.00 | 9890.00 | -1.20% | 176,500 |
| 2025-12-30 | 10360.00 | 10375.00 | 10010.00 | 10010.00 | -2.39% | 158,600 |
| 2025-12-29 | 10515.00 | 10525.00 | 10215.00 | 10255.00 | -2.66% | 111,400 |
| 2025-12-26 | 10440.00 | 10565.00 | 10400.00 | 10535.00 | +0.14% | 86,000 |
| 2025-12-25 | 10425.00 | 10585.00 | 10275.00 | 10520.00 | +1.40% | 63,400 |
| 2025-12-24 | 10400.00 | 10540.00 | 10360.00 | 10375.00 | -0.62% | 90,200 |
| 2025-12-23 | 10395.00 | 10550.00 | 10295.00 | 10440.00 | +2.00% | 164,500 |
| 2025-12-22 | 10780.00 | 10790.00 | 10180.00 | 10235.00 | -4.97% | 260,000 |
| 2025-12-19 | 10800.00 | 10910.00 | 10680.00 | 10770.00 | +0.98% | 223,100 |
| 2025-12-18 | 10510.00 | 10745.00 | 10480.00 | 10665.00 | +2.25% | 200,200 |
| 2025-12-17 | 10435.00 | 10500.00 | 10285.00 | 10430.00 | +1.31% | 130,600 |
| 2025-12-16 | 10540.00 | 10630.00 | 10295.00 | 10295.00 | -3.06% | 200,100 |
| 2025-12-15 | 10580.00 | 10915.00 | 10420.00 | 10620.00 | +0.33% | 288,200 |
| 2025-12-12 | 11000.00 | 11230.00 | 10450.00 | 10585.00 | +6.18% | 606,600 |
| 2025-12-11 | 10400.00 | 10470.00 | 9967.00 | 9969.00 | -3.35% | 280,200 |
| 2025-12-10 | 10480.00 | 10490.00 | 10200.00 | 10315.00 | -1.72% | 198,900 |
| 2025-12-09 | 10480.00 | 10560.00 | 10400.00 | 10495.00 | +0.33% | 149,800 |
| 2025-12-08 | 10360.00 | 10515.00 | 10290.00 | 10460.00 | +1.60% | 136,400 |
| 2025-12-05 | 10305.00 | 10390.00 | 10220.00 | 10295.00 | -0.63% | 147,500 |
| 2025-12-04 | 10235.00 | 10415.00 | 10215.00 | 10360.00 | +1.87% | 99,800 |
| 2025-12-03 | 10275.00 | 10320.00 | 10070.00 | 10170.00 | +0.05% | 74,300 |
| 2025-12-02 | 10440.00 | 10470.00 | 10140.00 | 10165.00 | -2.12% | 110,300 |
| 2025-12-01 | 10445.00 | 10615.00 | 10375.00 | 10385.00 | -0.91% | 112,100 |
| 2025-11-28 | 10450.00 | 10535.00 | 10340.00 | 10480.00 | +0.48% | 118,200 |
| 2025-11-27 | 10455.00 | 10540.00 | 10375.00 | 10430.00 | +0.05% | 69,400 |
| 2025-11-26 | 10300.00 | 10535.00 | 10215.00 | 10425.00 | +1.91% | 138,400 |
| 2025-11-25 | 10440.00 | 10545.00 | 10195.00 | 10230.00 | -2.20% | 132,100 |
| 2025-11-21 | 9993.00 | 10510.00 | 9993.00 | 10460.00 | +4.74% | 133,100 |
| 2025-11-20 | 10010.00 | 10125.00 | 9987.00 | 9987.00 | +0.05% | 100,000 |
| 2025-11-19 | 10110.00 | 10170.00 | 9941.00 | 9982.00 | -1.75% | 155,600 |
| 2025-11-18 | 10300.00 | 10380.00 | 10095.00 | 10160.00 | -2.12% | 149,500 |
| 2025-11-17 | 10190.00 | 10425.00 | 10105.00 | 10380.00 | +2.37% | 149,600 |
| 2025-11-14 | 10065.00 | 10190.00 | 10025.00 | 10140.00 | +0.85% | 89,900 |
| 2025-11-13 | 10120.00 | 10150.00 | 10045.00 | 10055.00 | -0.25% | 85,400 |
| 2025-11-12 | 9977.00 | 10080.00 | 9866.00 | 10080.00 | +2.35% | 204,900 |
| 2025-11-11 | 9949.00 | 9958.00 | 9759.00 | 9849.00 | -1.01% | 212,800 |
| 2025-11-10 | 10050.00 | 10070.00 | 9949.00 | 9949.00 | -1.64% | 170,200 |
| 2025-11-07 | 10020.00 | 10235.00 | 10020.00 | 10115.00 | +1.31% | 102,400 |
| 2025-11-06 | 10195.00 | 10230.00 | 9977.00 | 9984.00 | -2.55% | 104,100 |
| 2025-11-05 | 10130.00 | 10245.00 | 9968.00 | 10245.00 | +1.44% | 125,700 |
| 2025-11-04 | 10485.00 | 10515.00 | 10070.00 | 10100.00 | -5.78% | 273,300 |
| 2025-10-31 | 10530.00 | 10765.00 | 10465.00 | 10720.00 | +2.29% | 214,400 |
| 2025-10-30 | 10220.00 | 10535.00 | 10175.00 | 10480.00 | +3.00% | 160,600 |
| 2025-10-29 | 10440.00 | 10440.00 | 10130.00 | 10175.00 | -2.58% | 146,600 |
| 2025-10-28 | 10495.00 | 10550.00 | 10365.00 | 10445.00 | -1.09% | 115,300 |
| 2025-10-27 | 10400.00 | 10720.00 | 10400.00 | 10560.00 | +2.13% | 115,700 |
| 2025-10-24 | 10385.00 | 10475.00 | 10300.00 | 10340.00 | -0.43% | 105,500 |
| 2025-10-23 | 10400.00 | 10470.00 | 10305.00 | 10385.00 | +0.58% | 139,000 |
| 2025-10-22 | 10410.00 | 10495.00 | 10290.00 | 10325.00 | -0.43% | 80,600 |
| 2025-10-21 | 10270.00 | 10460.00 | 10145.00 | 10370.00 | +1.02% | 101,600 |
| 2025-10-20 | 10420.00 | 10460.00 | 10255.00 | 10265.00 | +0.10% | 115,700 |
| 2025-10-17 | 10125.00 | 10345.00 | 10110.00 | 10255.00 | +1.58% | 131,900 |
| 2025-10-16 | 10450.00 | 10495.00 | 9990.00 | 10095.00 | -3.49% | 191,700 |
| 2025-10-15 | 10450.00 | 10570.00 | 10425.00 | 10460.00 | +0.19% | 117,900 |
| 2025-10-14 | 10505.00 | 10630.00 | 10400.00 | 10440.00 | -3.06% | 126,000 |
| 2025-10-10 | 10675.00 | 10830.00 | 10645.00 | 10770.00 | +0.09% | 112,900 |
| 2025-10-09 | 10750.00 | 10875.00 | 10705.00 | 10760.00 | +0.14% | 122,400 |
| 2025-10-08 | 10725.00 | 10805.00 | 10665.00 | 10745.00 | +0.99% | 120,600 |
| 2025-10-07 | 11260.00 | 11285.00 | 10550.00 | 10640.00 | -5.72% | 371,400 |
| 2025-10-06 | 11020.00 | 11365.00 | 10905.00 | 11285.00 | +5.27% | 232,300 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：7月（+12.81%）。最も弱い月：2月（-10.09%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
Visional,Inc.（4194.T）の直近終値は？
2026-10-16 時点で 10115.00。Closelookデータレイクの日次価格記録より。
4194.T の52週高値・安値は？
直近52週間で高値 11230.00、安値 6280.00（2026-10-16 時点）。
Visional,Inc. が歴史的に最も強い月と弱い月は？
歴史的に、4194.T の最も強い月は 7月（平均 +12.81%）、最も弱い月は 2月（平均 -10.09%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー434本から計算。