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) |
|---|---|---|---|---|---|---|
| 2018/10/01 | 16,990.0 | 17,390.0 | 16,950.0 | 17,060.0 | 8,530.0 | 186,600 |
| 2018/09/28 | 16,920.0 | 17,220.0 | 16,920.0 | 17,040.0 | 8,520.0 | 129,600 |
| 2018/09/27 | 17,060.0 | 17,090.0 | 16,750.0 | 16,780.0 | 8,390.0 | 134,100 |
| 2018/09/26 | 16,930.0 | 17,300.0 | 16,800.0 | 17,180.0 | 8,590.0 | 116,600 |
| 2018/09/25 | 16,900.0 | 17,120.0 | 16,630.0 | 17,090.0 | 8,545.0 | 167,400 |
| 2018/09/21 | 16,950.0 | 17,050.0 | 16,730.0 | 17,050.0 | 8,525.0 | 125,500 |
| 2018/09/20 | 17,200.0 | 17,220.0 | 16,620.0 | 16,730.0 | 8,365.0 | 201,300 |
| 2018/09/19 | 17,400.0 | 17,490.0 | 17,100.0 | 17,150.0 | 8,575.0 | 163,700 |
| 2018/09/18 | 17,010.0 | 17,240.0 | 16,700.0 | 17,170.0 | 8,585.0 | 174,900 |
| 2018/09/14 | 16,790.0 | 17,170.0 | 16,660.0 | 17,120.0 | 8,560.0 | 198,100 |
| 2018/09/13 | 16,470.0 | 16,750.0 | 16,330.0 | 16,390.0 | 8,195.0 | 154,900 |
| 2018/09/12 | 17,050.0 | 17,270.0 | 16,380.0 | 16,570.0 | 8,285.0 | 191,700 |
| 2018/09/11 | 17,000.0 | 17,190.0 | 16,890.0 | 17,000.0 | 8,500.0 | 170,000 |
| 2018/09/10 | 17,170.0 | 17,510.0 | 16,980.0 | 17,000.0 | 8,500.0 | 219,600 |
| 2018/09/07 | 18,050.0 | 18,170.0 | 17,420.0 | 17,430.0 | 8,715.0 | 291,300 |
| 2018/09/06 | 18,710.0 | 18,800.0 | 18,300.0 | 18,400.0 | 9,200.0 | 104,000 |
| 2018/09/05 | 19,030.0 | 19,240.0 | 18,830.0 | 18,880.0 | 9,440.0 | 77,500 |
| 2018/09/04 | 18,810.0 | 19,180.0 | 18,810.0 | 19,120.0 | 9,560.0 | 82,400 |
| 2018/09/03 | 19,020.0 | 19,080.0 | 18,760.0 | 18,840.0 | 9,420.0 | 84,500 |
| 2018/08/31 | 18,880.0 | 19,150.0 | 18,680.0 | 19,080.0 | 9,540.0 | 114,000 |
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。
