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) |
|---|---|---|---|---|---|---|
| 2017/07/12 | 19,450.0 | 20,150.0 | 19,380.0 | 19,690.0 | 9,845.0 | 679,800 |
| 2017/07/11 | 19,170.0 | 19,420.0 | 19,060.0 | 19,340.0 | 9,670.0 | 378,900 |
| 2017/07/10 | 19,050.0 | 19,160.0 | 18,660.0 | 19,150.0 | 9,575.0 | 416,500 |
| 2017/07/07 | 18,650.0 | 18,910.0 | 18,370.0 | 18,860.0 | 9,430.0 | 383,100 |
| 2017/07/06 | 19,070.0 | 19,200.0 | 18,460.0 | 18,660.0 | 9,330.0 | 432,500 |
| 2017/07/05 | 18,300.0 | 18,980.0 | 18,210.0 | 18,850.0 | 9,425.0 | 556,800 |
| 2017/07/04 | 19,180.0 | 19,230.0 | 18,410.0 | 18,500.0 | 9,250.0 | 617,000 |
| 2017/07/03 | 19,240.0 | 19,680.0 | 19,060.0 | 19,170.0 | 9,585.0 | 418,900 |
| 2017/06/30 | 19,100.0 | 19,450.0 | 18,960.0 | 19,350.0 | 9,675.0 | 659,400 |
| 2017/06/29 | 20,180.0 | 20,190.0 | 19,330.0 | 19,890.0 | 9,945.0 | 712,200 |
| 2017/06/28 | 20,620.0 | 20,740.0 | 19,870.0 | 19,890.0 | 9,945.0 | 621,400 |
| 2017/06/27 | 21,030.0 | 21,070.0 | 20,670.0 | 20,940.0 | 10,470.0 | 261,100 |
| 2017/06/26 | 21,280.0 | 21,460.0 | 20,650.0 | 21,040.0 | 10,520.0 | 506,700 |
| 2017/06/23 | 21,650.0 | 21,850.0 | 20,770.0 | 21,090.0 | 10,545.0 | 826,500 |
| 2017/06/22 | 20,270.0 | 21,700.0 | 20,180.0 | 21,290.0 | 10,645.0 | 1,428,200 |
| 2017/06/21 | 20,150.0 | 20,350.0 | 19,810.0 | 19,880.0 | 9,940.0 | 385,500 |
| 2017/06/20 | 20,600.0 | 20,640.0 | 20,120.0 | 20,270.0 | 10,135.0 | 507,500 |
| 2017/06/19 | 19,690.0 | 20,240.0 | 19,550.0 | 20,050.0 | 10,025.0 | 441,500 |
| 2017/06/16 | 20,500.0 | 20,510.0 | 19,650.0 | 19,770.0 | 9,885.0 | 522,100 |
| 2017/06/15 | 20,100.0 | 20,360.0 | 19,850.0 | 20,000.0 | 10,000.0 | 482,200 |
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。
