3,607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) |
|---|---|---|---|---|---|---|
| 2016/07/21 | 14,570.0 | 14,710.0 | 13,840.0 | 14,160.0 | 7,080.0 | 833,900 |
| 2016/07/20 | 14,300.0 | 14,730.0 | 13,900.0 | 14,270.0 | 7,135.0 | 1,173,100 |
| 2016/07/19 | 13,200.0 | 14,640.0 | 13,100.0 | 14,580.0 | 7,290.0 | 2,223,200 |
| 2016/07/15 | 12,620.0 | 12,930.0 | 12,100.0 | 12,730.0 | 6,365.0 | 765,000 |
| 2016/07/14 | 13,080.0 | 13,410.0 | 12,600.0 | 12,770.0 | 6,385.0 | 1,389,900 |
| 2016/07/13 | 12,190.0 | 13,460.0 | 11,880.0 | 13,220.0 | 6,610.0 | 2,603,600 |
| 2016/07/12 | 12,260.0 | 12,290.0 | 11,850.0 | 11,910.0 | 5,955.0 | 828,800 |
| 2016/07/11 | 12,680.0 | 12,690.0 | 11,700.0 | 12,070.0 | 6,035.0 | 1,127,700 |
| 2016/07/08 | 12,560.0 | 12,690.0 | 11,820.0 | 12,100.0 | 6,050.0 | 1,851,300 |
| 2016/07/07 | 13,430.0 | 13,640.0 | 12,270.0 | 12,460.0 | 6,230.0 | 3,077,400 |
| 2016/07/06 | 12,890.0 | 13,300.0 | 12,600.0 | 13,250.0 | 6,625.0 | 3,253,700 |
| 2016/07/05 | 11,700.0 | 13,400.0 | 11,650.0 | 12,920.0 | 6,460.0 | 5,534,800 |
| 2016/07/04 | 11,440.0 | 11,840.0 | 11,380.0 | 11,520.0 | 5,760.0 | 819,800 |
| 2016/07/01 | 11,800.0 | 11,900.0 | 11,220.0 | 11,500.0 | 5,750.0 | 1,468,700 |
| 2016/06/30 | 11,850.0 | 12,040.0 | 11,330.0 | 11,640.0 | 5,820.0 | 2,108,700 |
| 2016/06/29 | 11,100.0 | 11,900.0 | 10,500.0 | 11,320.0 | 5,660.0 | 4,991,500 |
| 2016/06/28 | 11,600.0 | 12,450.0 | 11,020.0 | 12,180.0 | 6,090.0 | 4,524,900 |
| 2016/06/27 | 10,600.0 | 10,890.0 | 10,510.0 | 10,890.0 | 5,445.0 | 362,500 |
| 2016/06/24 | 9,900.0 | 10,140.0 | 8,630.0 | 9,390.0 | 4,695.0 | 2,120,300 |
| 2016/06/23 | 9,390.0 | 9,880.0 | 9,210.0 | 9,720.0 | 4,860.0 | 1,236,100 |
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。
