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) |
|---|---|---|---|---|---|---|
| 2017/08/10 | 19,250.0 | 19,920.0 | 19,080.0 | 19,700.0 | 9,850.0 | 472,100 |
| 2017/08/09 | 19,370.0 | 19,450.0 | 18,910.0 | 19,250.0 | 9,625.0 | 236,600 |
| 2017/08/08 | 18,970.0 | 19,490.0 | 18,960.0 | 19,460.0 | 9,730.0 | 232,100 |
| 2017/08/07 | 19,020.0 | 19,130.0 | 18,650.0 | 18,960.0 | 9,480.0 | 200,600 |
| 2017/08/04 | 19,400.0 | 19,420.0 | 18,910.0 | 18,920.0 | 9,460.0 | 269,300 |
| 2017/08/03 | 19,230.0 | 19,630.0 | 19,040.0 | 19,540.0 | 9,770.0 | 319,200 |
| 2017/08/02 | 18,740.0 | 19,290.0 | 18,690.0 | 19,240.0 | 9,620.0 | 313,900 |
| 2017/08/01 | 18,860.0 | 18,930.0 | 18,280.0 | 18,540.0 | 9,270.0 | 259,100 |
| 2017/07/31 | 18,900.0 | 19,110.0 | 18,660.0 | 18,940.0 | 9,470.0 | 190,700 |
| 2017/07/28 | 19,280.0 | 19,310.0 | 18,840.0 | 18,870.0 | 9,435.0 | 309,300 |
| 2017/07/27 | 19,700.0 | 19,750.0 | 19,330.0 | 19,370.0 | 9,685.0 | 287,400 |
| 2017/07/26 | 20,010.0 | 20,020.0 | 19,770.0 | 19,770.0 | 9,885.0 | 156,600 |
| 2017/07/25 | 19,750.0 | 19,990.0 | 19,680.0 | 19,770.0 | 9,885.0 | 211,600 |
| 2017/07/24 | 19,600.0 | 19,730.0 | 19,370.0 | 19,730.0 | 9,865.0 | 155,500 |
| 2017/07/21 | 19,890.0 | 19,910.0 | 19,650.0 | 19,670.0 | 9,835.0 | 188,300 |
| 2017/07/20 | 19,770.0 | 19,870.0 | 19,630.0 | 19,800.0 | 9,900.0 | 217,500 |
| 2017/07/19 | 19,930.0 | 20,110.0 | 19,690.0 | 19,700.0 | 9,850.0 | 360,200 |
| 2017/07/18 | 19,630.0 | 19,850.0 | 19,410.0 | 19,850.0 | 9,925.0 | 320,600 |
| 2017/07/14 | 19,710.0 | 19,740.0 | 19,360.0 | 19,510.0 | 9,755.0 | 247,700 |
| 2017/07/13 | 19,790.0 | 19,890.0 | 19,520.0 | 19,690.0 | 9,845.0 | 274,700 |
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。
