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) |
|---|---|---|---|---|---|---|
| 2021/04/22 | 5,610.0 | 5,800.0 | 5,580.0 | 5,780.0 | 5,780.0 | 118,700 |
| 2021/04/21 | 5,570.0 | 5,610.0 | 5,460.0 | 5,540.0 | 5,540.0 | 133,700 |
| 2021/04/20 | 5,790.0 | 5,800.0 | 5,700.0 | 5,700.0 | 5,700.0 | 92,600 |
| 2021/04/19 | 5,870.0 | 5,920.0 | 5,830.0 | 5,840.0 | 5,840.0 | 78,700 |
| 2021/04/16 | 5,920.0 | 5,940.0 | 5,850.0 | 5,870.0 | 5,870.0 | 45,500 |
| 2021/04/15 | 5,910.0 | 5,930.0 | 5,830.0 | 5,910.0 | 5,910.0 | 67,700 |
| 2021/04/14 | 5,870.0 | 5,970.0 | 5,860.0 | 5,930.0 | 5,930.0 | 59,500 |
| 2021/04/13 | 5,870.0 | 5,960.0 | 5,820.0 | 5,920.0 | 5,920.0 | 96,600 |
| 2021/04/12 | 5,920.0 | 5,920.0 | 5,810.0 | 5,830.0 | 5,830.0 | 56,800 |
| 2021/04/09 | 6,040.0 | 6,040.0 | 5,880.0 | 5,910.0 | 5,910.0 | 120,200 |
| 2021/04/08 | 6,070.0 | 6,070.0 | 5,930.0 | 5,980.0 | 5,980.0 | 89,400 |
| 2021/04/07 | 5,960.0 | 6,090.0 | 5,910.0 | 6,040.0 | 6,040.0 | 106,800 |
| 2021/04/06 | 6,170.0 | 6,170.0 | 5,910.0 | 5,910.0 | 5,910.0 | 158,600 |
| 2021/04/05 | 6,200.0 | 6,320.0 | 6,060.0 | 6,110.0 | 6,110.0 | 226,000 |
| 2021/04/02 | 5,950.0 | 6,180.0 | 5,920.0 | 6,170.0 | 6,170.0 | 316,200 |
| 2021/04/01 | 5,600.0 | 5,810.0 | 5,580.0 | 5,800.0 | 5,800.0 | 191,800 |
| 2021/03/31 | 5,430.0 | 5,560.0 | 5,410.0 | 5,450.0 | 5,450.0 | 72,500 |
| 2021/03/30 | 5,430.0 | 5,510.0 | 5,410.0 | 5,470.0 | 5,470.0 | 60,200 |
| 2021/03/29 | 5,530.0 | 5,590.0 | 5,430.0 | 5,480.0 | 5,480.0 | 105,100 |
| 2021/03/26 | 5,490.0 | 5,500.0 | 5,410.0 | 5,460.0 | 5,460.0 | 70,300 |
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。
