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) |
|---|---|---|---|---|---|---|
| 2018/02/07 | 20,950.0 | 20,990.0 | 19,750.0 | 19,760.0 | 9,880.0 | 275,500 |
| 2018/02/06 | 19,750.0 | 20,040.0 | 18,940.0 | 19,690.0 | 9,845.0 | 425,100 |
| 2018/02/05 | 20,870.0 | 21,160.0 | 20,370.0 | 20,750.0 | 10,375.0 | 309,800 |
| 2018/02/02 | 21,600.0 | 21,610.0 | 21,220.0 | 21,250.0 | 10,625.0 | 143,400 |
| 2018/02/01 | 21,860.0 | 21,870.0 | 21,310.0 | 21,550.0 | 10,775.0 | 202,600 |
| 2018/01/31 | 21,580.0 | 22,170.0 | 21,510.0 | 21,720.0 | 10,860.0 | 180,700 |
| 2018/01/30 | 21,960.0 | 22,460.0 | 21,660.0 | 21,860.0 | 10,930.0 | 346,400 |
| 2018/01/29 | 23,200.0 | 23,240.0 | 22,150.0 | 22,340.0 | 11,170.0 | 372,400 |
| 2018/01/26 | 22,610.0 | 23,070.0 | 22,530.0 | 22,990.0 | 11,495.0 | 457,400 |
| 2018/01/25 | 22,210.0 | 22,850.0 | 22,210.0 | 22,480.0 | 11,240.0 | 443,600 |
| 2018/01/24 | 21,890.0 | 22,780.0 | 21,790.0 | 22,490.0 | 11,245.0 | 737,400 |
| 2018/01/23 | 21,700.0 | 21,810.0 | 21,580.0 | 21,750.0 | 10,875.0 | 151,300 |
| 2018/01/22 | 21,590.0 | 21,940.0 | 21,270.0 | 21,590.0 | 10,795.0 | 318,200 |
| 2018/01/19 | 21,120.0 | 21,720.0 | 21,030.0 | 21,630.0 | 10,815.0 | 362,900 |
| 2018/01/18 | 21,420.0 | 21,450.0 | 21,050.0 | 21,100.0 | 10,550.0 | 301,900 |
| 2018/01/17 | 20,520.0 | 21,480.0 | 20,450.0 | 21,150.0 | 10,575.0 | 495,700 |
| 2018/01/16 | 20,390.0 | 20,700.0 | 20,240.0 | 20,660.0 | 10,330.0 | 241,700 |
| 2018/01/15 | 20,200.0 | 20,390.0 | 20,000.0 | 20,380.0 | 10,190.0 | 192,100 |
| 2018/01/12 | 20,120.0 | 20,250.0 | 19,800.0 | 20,100.0 | 10,050.0 | 451,700 |
| 2018/01/11 | 19,400.0 | 19,730.0 | 19,380.0 | 19,670.0 | 9,835.0 | 154,500 |
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。
