ビジョン・マリン・テクノロジーズの株価時系列・推移
- 52週高値
- 6,800.00（2025/10/10）
- 52週安値
- 5.20（2026/7/31）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/11 | 7.40 | 7.59 | 6.50 | 7.20 | 44,165 | 7.20 |
| 2026/9/10 | 8.12 | 8.12 | 6.86 | 7.20 | 67,843 | 7.20 |
| 2026/9/9 | 8.92 | 8.95 | 8.27 | 8.28 | 64,781 | 8.28 |
| 2026/9/8 | 8.67 | 9.49 | 8.44 | 9.04 | 112,552 | 9.04 |
| 2026/9/4 | 8.49 | 9.10 | 8.36 | 8.69 | 47,451 | 8.69 |
| 2026/9/3 | 8.26 | 8.84 | 8.08 | 8.56 | 60,409 | 8.56 |
| 2026/9/2 | 8.04 | 8.45 | 7.81 | 8.45 | 64,047 | 8.45 |
| 2026/9/1 | 7.73 | 8.18 | 7.60 | 7.90 | 63,660 | 7.90 |
| 2026/8/31 | 7.40 | 8.20 | 7.13 | 7.78 | 102,557 | 7.78 |
| 2026/8/28 | 7.55 | 7.85 | 7.25 | 7.65 | 96,285 | 7.65 |
| 2026/8/27 | 8.42 | 8.43 | 7.14 | 7.51 | 223,752 | 7.51 |
| 2026/8/26 | 7.56 | 12.96 | 7.37 | 9.30 | 3,450,534 | 9.30 |
| 2026/8/26 | 分割：1株→0.1株 | |||||
| 2026/8/25 | 0.65 | 0.74 | 0.65 | 0.72 | 1,425,385 | 7.20 |
| 2026/8/24 | 0.67 | 0.73 | 0.56 | 0.71 | 9,788,466 | 7.10 |
| 2026/8/21 | 0.70 | 0.71 | 0.66 | 0.67 | 407,426 | 6.70 |
| 2026/8/20 | 0.65 | 0.71 | 0.63 | 0.70 | 320,163 | 7.00 |
| 2026/8/19 | 0.71 | 0.71 | 0.65 | 0.67 | 389,305 | 6.70 |
| 2026/8/18 | 0.72 | 0.74 | 0.68 | 0.70 | 404,959 | 7.00 |
| 2026/8/17 | 0.66 | 0.73 | 0.64 | 0.71 | 659,707 | 7.10 |
| 2026/8/14 | 0.67 | 0.67 | 0.64 | 0.67 | 382,891 | 6.70 |
1〜20/236件
