3,592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) |
|---|---|---|---|---|---|---|
| 2021/01/28 | 6,250.0 | 6,520.0 | 6,230.0 | 6,460.0 | 6,460.0 | 135,300 |
| 2021/01/27 | 6,580.0 | 6,630.0 | 6,440.0 | 6,500.0 | 6,500.0 | 112,000 |
| 2021/01/26 | 6,550.0 | 6,590.0 | 6,400.0 | 6,570.0 | 6,570.0 | 134,200 |
| 2021/01/25 | 6,230.0 | 6,520.0 | 6,200.0 | 6,510.0 | 6,510.0 | 152,800 |
| 2021/01/22 | 6,280.0 | 6,300.0 | 6,180.0 | 6,190.0 | 6,190.0 | 81,300 |
| 2021/01/21 | 6,350.0 | 6,440.0 | 6,270.0 | 6,270.0 | 6,270.0 | 124,700 |
| 2021/01/20 | 6,250.0 | 6,400.0 | 6,250.0 | 6,350.0 | 6,350.0 | 137,200 |
| 2021/01/19 | 6,300.0 | 6,370.0 | 6,200.0 | 6,230.0 | 6,230.0 | 95,200 |
| 2021/01/18 | 6,120.0 | 6,320.0 | 6,090.0 | 6,250.0 | 6,250.0 | 103,200 |
| 2021/01/15 | 6,450.0 | 6,560.0 | 6,270.0 | 6,300.0 | 6,300.0 | 195,200 |
| 2021/01/14 | 6,660.0 | 6,750.0 | 6,370.0 | 6,410.0 | 6,410.0 | 292,800 |
| 2021/01/13 | 6,600.0 | 6,710.0 | 6,560.0 | 6,680.0 | 6,680.0 | 213,800 |
| 2021/01/12 | 6,380.0 | 6,600.0 | 6,330.0 | 6,530.0 | 6,530.0 | 219,100 |
| 2021/01/08 | 6,190.0 | 6,390.0 | 6,190.0 | 6,390.0 | 6,390.0 | 266,600 |
| 2021/01/07 | 6,200.0 | 6,210.0 | 6,070.0 | 6,090.0 | 6,090.0 | 159,800 |
| 2021/01/06 | 5,900.0 | 6,150.0 | 5,880.0 | 6,110.0 | 6,110.0 | 281,300 |
| 2021/01/05 | 5,710.0 | 5,910.0 | 5,650.0 | 5,910.0 | 5,910.0 | 151,700 |
| 2021/01/04 | 5,910.0 | 5,920.0 | 5,710.0 | 5,760.0 | 5,760.0 | 132,100 |
| 2020/12/30 | 5,820.0 | 5,940.0 | 5,750.0 | 5,880.0 | 5,880.0 | 163,500 |
| 2020/12/29 | 5,680.0 | 5,850.0 | 5,680.0 | 5,850.0 | 5,850.0 | 160,800 |
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。
