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) |
|---|---|---|---|---|---|---|
| 2017/09/08 | 17,880.0 | 18,180.0 | 17,810.0 | 17,950.0 | 8,975.0 | 285,300 |
| 2017/09/07 | 18,300.0 | 18,350.0 | 17,920.0 | 17,940.0 | 8,970.0 | 301,400 |
| 2017/09/06 | 17,500.0 | 18,240.0 | 17,120.0 | 18,190.0 | 9,095.0 | 478,900 |
| 2017/09/05 | 18,800.0 | 18,830.0 | 17,990.0 | 18,090.0 | 9,045.0 | 366,800 |
| 2017/09/04 | 18,840.0 | 19,050.0 | 18,600.0 | 18,720.0 | 9,360.0 | 191,900 |
| 2017/09/01 | 19,070.0 | 19,120.0 | 18,830.0 | 18,970.0 | 9,485.0 | 214,500 |
| 2017/08/31 | 18,700.0 | 19,070.0 | 18,490.0 | 18,940.0 | 9,470.0 | 340,000 |
| 2017/08/30 | 18,730.0 | 18,760.0 | 18,340.0 | 18,600.0 | 9,300.0 | 226,500 |
| 2017/08/29 | 18,610.0 | 18,840.0 | 18,440.0 | 18,600.0 | 9,300.0 | 214,000 |
| 2017/08/28 | 18,910.0 | 19,140.0 | 18,680.0 | 18,770.0 | 9,385.0 | 301,100 |
| 2017/08/25 | 18,340.0 | 18,880.0 | 18,320.0 | 18,840.0 | 9,420.0 | 499,900 |
| 2017/08/24 | 18,110.0 | 18,360.0 | 17,910.0 | 18,340.0 | 9,170.0 | 252,900 |
| 2017/08/23 | 18,310.0 | 18,310.0 | 18,070.0 | 18,140.0 | 9,070.0 | 285,900 |
| 2017/08/22 | 18,160.0 | 18,290.0 | 17,930.0 | 18,150.0 | 9,075.0 | 304,900 |
| 2017/08/21 | 18,150.0 | 18,310.0 | 17,840.0 | 17,870.0 | 8,935.0 | 438,500 |
| 2017/08/18 | 17,700.0 | 18,140.0 | 17,610.0 | 17,870.0 | 8,935.0 | 416,700 |
| 2017/08/17 | 17,500.0 | 18,040.0 | 17,480.0 | 17,940.0 | 8,970.0 | 469,200 |
| 2017/08/16 | 17,150.0 | 17,750.0 | 16,850.0 | 17,540.0 | 8,770.0 | 644,500 |
| 2017/08/15 | 17,510.0 | 17,620.0 | 17,030.0 | 17,060.0 | 8,530.0 | 494,200 |
| 2017/08/14 | 17,450.0 | 17,930.0 | 15,850.0 | 17,210.0 | 8,605.0 | 1,848,600 |
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。
