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) |
|---|---|---|---|---|---|---|
| 2018/03/08 | 29,920.0 | 29,980.0 | 28,750.0 | 29,740.0 | 14,870.0 | 836,800 |
| 2018/03/07 | 28,850.0 | 30,550.0 | 28,730.0 | 30,000.0 | 15,000.0 | 1,352,200 |
| 2018/03/06 | 28,200.0 | 28,910.0 | 27,710.0 | 27,950.0 | 13,975.0 | 672,200 |
| 2018/03/05 | 28,840.0 | 28,970.0 | 27,040.0 | 27,400.0 | 13,700.0 | 715,000 |
| 2018/03/02 | 28,210.0 | 29,220.0 | 28,130.0 | 29,000.0 | 14,500.0 | 734,000 |
| 2018/03/01 | 28,300.0 | 29,230.0 | 27,950.0 | 28,700.0 | 14,350.0 | 1,058,700 |
| 2018/02/28 | 26,600.0 | 28,750.0 | 26,600.0 | 28,710.0 | 14,355.0 | 1,306,100 |
| 2018/02/27 | 25,370.0 | 26,140.0 | 25,130.0 | 25,980.0 | 12,990.0 | 493,800 |
| 2018/02/26 | 25,860.0 | 26,230.0 | 25,020.0 | 25,130.0 | 12,565.0 | 457,100 |
| 2018/02/23 | 25,450.0 | 25,800.0 | 25,010.0 | 25,690.0 | 12,845.0 | 532,400 |
| 2018/02/22 | 24,990.0 | 25,900.0 | 24,260.0 | 25,580.0 | 12,790.0 | 1,078,500 |
| 2018/02/21 | 23,890.0 | 25,140.0 | 23,460.0 | 25,100.0 | 12,550.0 | 893,300 |
| 2018/02/20 | 23,280.0 | 23,940.0 | 23,220.0 | 23,790.0 | 11,895.0 | 421,200 |
| 2018/02/19 | 22,500.0 | 23,750.0 | 22,420.0 | 23,500.0 | 11,750.0 | 729,600 |
| 2018/02/16 | 21,840.0 | 22,440.0 | 21,720.0 | 22,260.0 | 11,130.0 | 289,200 |
| 2018/02/15 | 21,260.0 | 21,930.0 | 21,050.0 | 21,840.0 | 10,920.0 | 349,100 |
| 2018/02/14 | 20,850.0 | 21,720.0 | 20,830.0 | 21,350.0 | 10,675.0 | 858,800 |
| 2018/02/13 | 20,220.0 | 20,240.0 | 19,490.0 | 19,510.0 | 9,755.0 | 211,500 |
| 2018/02/09 | 19,130.0 | 19,720.0 | 19,100.0 | 19,700.0 | 9,850.0 | 208,200 |
| 2018/02/08 | 19,880.0 | 20,180.0 | 19,730.0 | 20,080.0 | 10,040.0 | 207,300 |
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。
