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) |
|---|---|---|---|---|---|---|
| 2017/12/07 | 17,600.0 | 18,010.0 | 17,530.0 | 18,000.0 | 9,000.0 | 238,200 |
| 2017/12/06 | 17,930.0 | 18,070.0 | 17,410.0 | 17,460.0 | 8,730.0 | 269,600 |
| 2017/12/05 | 17,870.0 | 18,020.0 | 17,550.0 | 17,870.0 | 8,935.0 | 307,200 |
| 2017/12/04 | 18,430.0 | 18,510.0 | 18,060.0 | 18,080.0 | 9,040.0 | 218,200 |
| 2017/12/01 | 19,000.0 | 19,030.0 | 18,270.0 | 18,470.0 | 9,235.0 | 318,700 |
| 2017/11/30 | 18,800.0 | 18,860.0 | 18,330.0 | 18,730.0 | 9,365.0 | 366,500 |
| 2017/11/29 | 19,960.0 | 20,000.0 | 18,840.0 | 19,000.0 | 9,500.0 | 475,100 |
| 2017/11/28 | 20,230.0 | 20,390.0 | 19,840.0 | 19,880.0 | 9,940.0 | 218,000 |
| 2017/11/27 | 20,730.0 | 20,810.0 | 20,260.0 | 20,320.0 | 10,160.0 | 221,200 |
| 2017/11/24 | 20,230.0 | 20,850.0 | 20,220.0 | 20,770.0 | 10,385.0 | 220,700 |
| 2017/11/22 | 20,700.0 | 20,740.0 | 20,300.0 | 20,360.0 | 10,180.0 | 217,300 |
| 2017/11/21 | 20,860.0 | 20,960.0 | 20,540.0 | 20,600.0 | 10,300.0 | 186,600 |
| 2017/11/20 | 21,010.0 | 21,070.0 | 20,500.0 | 20,690.0 | 10,345.0 | 350,600 |
| 2017/11/17 | 21,600.0 | 21,730.0 | 21,040.0 | 21,150.0 | 10,575.0 | 285,200 |
| 2017/11/16 | 21,100.0 | 21,470.0 | 20,890.0 | 21,290.0 | 10,645.0 | 315,700 |
| 2017/11/15 | 21,980.0 | 22,430.0 | 20,460.0 | 21,220.0 | 10,610.0 | 917,500 |
| 2017/11/14 | 21,030.0 | 21,980.0 | 20,840.0 | 21,870.0 | 10,935.0 | 763,400 |
| 2017/11/13 | 20,400.0 | 21,620.0 | 20,110.0 | 21,450.0 | 10,725.0 | 1,453,900 |
| 2017/11/10 | 19,790.0 | 19,950.0 | 19,190.0 | 19,210.0 | 9,605.0 | 386,800 |
| 2017/11/09 | 19,890.0 | 20,300.0 | 19,560.0 | 19,950.0 | 9,975.0 | 527,900 |
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。
