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) |
|---|---|---|---|---|---|---|
| 2018/01/10 | 19,570.0 | 19,590.0 | 19,250.0 | 19,580.0 | 9,790.0 | 170,400 |
| 2018/01/09 | 19,380.0 | 19,730.0 | 19,330.0 | 19,680.0 | 9,840.0 | 267,400 |
| 2018/01/05 | 19,200.0 | 19,270.0 | 18,880.0 | 19,100.0 | 9,550.0 | 209,200 |
| 2018/01/04 | 18,600.0 | 19,190.0 | 18,540.0 | 18,910.0 | 9,455.0 | 279,500 |
| 2017/12/29 | 18,470.0 | 18,720.0 | 18,220.0 | 18,260.0 | 9,130.0 | 129,600 |
| 2017/12/28 | 18,600.0 | 18,600.0 | 18,370.0 | 18,460.0 | 9,230.0 | 86,100 |
| 2017/12/27 | 18,290.0 | 18,570.0 | 18,150.0 | 18,510.0 | 9,255.0 | 128,400 |
| 2017/12/26 | 18,350.0 | 18,480.0 | 18,150.0 | 18,220.0 | 9,110.0 | 151,200 |
| 2017/12/25 | 18,680.0 | 18,720.0 | 18,340.0 | 18,380.0 | 9,190.0 | 111,100 |
| 2017/12/22 | 18,870.0 | 18,910.0 | 18,590.0 | 18,660.0 | 9,330.0 | 161,000 |
| 2017/12/21 | 18,700.0 | 18,850.0 | 18,380.0 | 18,810.0 | 9,405.0 | 208,600 |
| 2017/12/20 | 18,490.0 | 18,550.0 | 18,320.0 | 18,330.0 | 9,165.0 | 93,500 |
| 2017/12/19 | 18,880.0 | 18,980.0 | 18,440.0 | 18,540.0 | 9,270.0 | 153,100 |
| 2017/12/18 | 18,450.0 | 18,740.0 | 18,360.0 | 18,700.0 | 9,350.0 | 203,500 |
| 2017/12/15 | 17,850.0 | 18,360.0 | 17,820.0 | 18,250.0 | 9,125.0 | 150,700 |
| 2017/12/14 | 17,900.0 | 18,140.0 | 17,870.0 | 17,950.0 | 8,975.0 | 97,000 |
| 2017/12/13 | 18,160.0 | 18,210.0 | 17,870.0 | 18,050.0 | 9,025.0 | 187,500 |
| 2017/12/12 | 18,300.0 | 18,460.0 | 18,180.0 | 18,350.0 | 9,175.0 | 173,100 |
| 2017/12/11 | 18,020.0 | 18,350.0 | 17,790.0 | 18,300.0 | 9,150.0 | 212,800 |
| 2017/12/08 | 18,020.0 | 18,190.0 | 17,860.0 | 17,960.0 | 8,980.0 | 231,000 |
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。
