3,606円
ブイ・テクノロジーの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2017/11/08 | 19,560.0 | 19,850.0 | 19,490.0 | 19,840.0 | 9,920.0 | 189,300 |
| 2017/11/07 | 19,400.0 | 19,760.0 | 19,380.0 | 19,630.0 | 9,815.0 | 217,900 |
| 2017/11/06 | 19,500.0 | 19,640.0 | 19,360.0 | 19,450.0 | 9,725.0 | 204,500 |
| 2017/11/02 | 20,000.0 | 20,210.0 | 19,410.0 | 19,490.0 | 9,745.0 | 372,000 |
| 2017/11/01 | 20,040.0 | 20,070.0 | 19,870.0 | 19,970.0 | 9,985.0 | 269,400 |
| 2017/10/31 | 19,600.0 | 19,930.0 | 19,510.0 | 19,810.0 | 9,905.0 | 243,000 |
| 2017/10/30 | 19,600.0 | 19,850.0 | 19,570.0 | 19,670.0 | 9,835.0 | 291,900 |
| 2017/10/27 | 19,160.0 | 19,720.0 | 19,030.0 | 19,570.0 | 9,785.0 | 392,000 |
| 2017/10/26 | 19,050.0 | 19,160.0 | 18,990.0 | 19,110.0 | 9,555.0 | 135,500 |
| 2017/10/25 | 19,230.0 | 19,330.0 | 18,940.0 | 19,010.0 | 9,505.0 | 208,200 |
| 2017/10/24 | 19,050.0 | 19,190.0 | 19,000.0 | 19,160.0 | 9,580.0 | 144,700 |
| 2017/10/23 | 19,190.0 | 19,190.0 | 19,020.0 | 19,110.0 | 9,555.0 | 145,800 |
| 2017/10/20 | 18,990.0 | 19,220.0 | 18,960.0 | 19,030.0 | 9,515.0 | 160,200 |
| 2017/10/19 | 19,100.0 | 19,260.0 | 19,030.0 | 19,090.0 | 9,545.0 | 152,000 |
| 2017/10/18 | 19,540.0 | 19,590.0 | 18,990.0 | 19,050.0 | 9,525.0 | 272,200 |
| 2017/10/17 | 19,450.0 | 19,680.0 | 19,310.0 | 19,460.0 | 9,730.0 | 297,100 |
| 2017/10/16 | 19,690.0 | 19,800.0 | 19,320.0 | 19,350.0 | 9,675.0 | 217,800 |
| 2017/10/13 | 19,700.0 | 19,700.0 | 19,380.0 | 19,570.0 | 9,785.0 | 256,100 |
| 2017/10/12 | 19,200.0 | 19,870.0 | 19,100.0 | 19,680.0 | 9,840.0 | 512,500 |
| 2017/10/11 | 19,000.0 | 19,340.0 | 19,000.0 | 19,140.0 | 9,570.0 | 189,700 |
おすすめ条件でスクリーニングされた銘柄を見る
ブイ・テクノロジーの取引履歴を振り返りませんか？
ブイ・テクノロジーの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
