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) |
|---|---|---|---|---|---|---|
| 2018/08/30 | 19,420.0 | 19,460.0 | 18,980.0 | 19,210.0 | 9,605.0 | 149,300 |
| 2018/08/29 | 19,020.0 | 19,330.0 | 19,020.0 | 19,230.0 | 9,615.0 | 139,700 |
| 2018/08/28 | 19,310.0 | 19,670.0 | 18,960.0 | 19,030.0 | 9,515.0 | 260,000 |
| 2018/08/27 | 18,610.0 | 19,000.0 | 18,490.0 | 18,980.0 | 9,490.0 | 179,600 |
| 2018/08/24 | 18,950.0 | 18,970.0 | 18,360.0 | 18,470.0 | 9,235.0 | 179,000 |
| 2018/08/23 | 18,540.0 | 18,950.0 | 18,470.0 | 18,920.0 | 9,460.0 | 169,000 |
| 2018/08/22 | 17,940.0 | 18,560.0 | 17,940.0 | 18,420.0 | 9,210.0 | 163,700 |
| 2018/08/21 | 17,970.0 | 18,220.0 | 17,680.0 | 18,120.0 | 9,060.0 | 250,800 |
| 2018/08/20 | 18,570.0 | 18,820.0 | 18,210.0 | 18,230.0 | 9,115.0 | 210,700 |
| 2018/08/17 | 18,740.0 | 19,110.0 | 18,510.0 | 18,750.0 | 9,375.0 | 247,500 |
| 2018/08/16 | 18,540.0 | 19,320.0 | 17,940.0 | 18,710.0 | 9,355.0 | 625,400 |
| 2018/08/15 | 21,200.0 | 21,250.0 | 18,820.0 | 18,940.0 | 9,470.0 | 948,200 |
| 2018/08/14 | 19,000.0 | 20,680.0 | 18,980.0 | 20,640.0 | 10,320.0 | 928,000 |
| 2018/08/13 | 19,650.0 | 19,700.0 | 18,830.0 | 18,890.0 | 9,445.0 | 223,600 |
| 2018/08/10 | 20,250.0 | 20,340.0 | 19,820.0 | 19,950.0 | 9,975.0 | 116,700 |
| 2018/08/09 | 20,080.0 | 20,470.0 | 19,970.0 | 20,270.0 | 10,135.0 | 110,200 |
| 2018/08/08 | 19,600.0 | 20,160.0 | 19,570.0 | 20,130.0 | 10,065.0 | 142,000 |
| 2018/08/07 | 19,280.0 | 19,550.0 | 19,210.0 | 19,500.0 | 9,750.0 | 108,700 |
| 2018/08/06 | 19,950.0 | 20,030.0 | 19,330.0 | 19,380.0 | 9,690.0 | 158,400 |
| 2018/08/03 | 20,080.0 | 20,130.0 | 19,730.0 | 20,050.0 | 10,025.0 | 118,700 |
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。
