3,299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) |
|---|---|---|---|---|---|---|
| 2017/08/28 | 18,910.0 | 19,140.0 | 18,680.0 | 18,770.0 | 9,385.0 | 301,100 |
| 2017/08/25 | 18,340.0 | 18,880.0 | 18,320.0 | 18,840.0 | 9,420.0 | 499,900 |
| 2017/08/24 | 18,110.0 | 18,360.0 | 17,910.0 | 18,340.0 | 9,170.0 | 252,900 |
| 2017/08/23 | 18,310.0 | 18,310.0 | 18,070.0 | 18,140.0 | 9,070.0 | 285,900 |
| 2017/08/22 | 18,160.0 | 18,290.0 | 17,930.0 | 18,150.0 | 9,075.0 | 304,900 |
| 2017/08/21 | 18,150.0 | 18,310.0 | 17,840.0 | 17,870.0 | 8,935.0 | 438,500 |
| 2017/08/18 | 17,700.0 | 18,140.0 | 17,610.0 | 17,870.0 | 8,935.0 | 416,700 |
| 2017/08/17 | 17,500.0 | 18,040.0 | 17,480.0 | 17,940.0 | 8,970.0 | 469,200 |
| 2017/08/16 | 17,150.0 | 17,750.0 | 16,850.0 | 17,540.0 | 8,770.0 | 644,500 |
| 2017/08/15 | 17,510.0 | 17,620.0 | 17,030.0 | 17,060.0 | 8,530.0 | 494,200 |
| 2017/08/14 | 17,450.0 | 17,930.0 | 15,850.0 | 17,210.0 | 8,605.0 | 1,848,600 |
| 2017/08/10 | 19,250.0 | 19,920.0 | 19,080.0 | 19,700.0 | 9,850.0 | 472,100 |
| 2017/08/09 | 19,370.0 | 19,450.0 | 18,910.0 | 19,250.0 | 9,625.0 | 236,600 |
| 2017/08/08 | 18,970.0 | 19,490.0 | 18,960.0 | 19,460.0 | 9,730.0 | 232,100 |
| 2017/08/07 | 19,020.0 | 19,130.0 | 18,650.0 | 18,960.0 | 9,480.0 | 200,600 |
| 2017/08/04 | 19,400.0 | 19,420.0 | 18,910.0 | 18,920.0 | 9,460.0 | 269,300 |
| 2017/08/03 | 19,230.0 | 19,630.0 | 19,040.0 | 19,540.0 | 9,770.0 | 319,200 |
| 2017/08/02 | 18,740.0 | 19,290.0 | 18,690.0 | 19,240.0 | 9,620.0 | 313,900 |
| 2017/08/01 | 18,860.0 | 18,930.0 | 18,280.0 | 18,540.0 | 9,270.0 | 259,100 |
| 2017/07/31 | 18,900.0 | 19,110.0 | 18,660.0 | 18,940.0 | 9,470.0 | 190,700 |
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。
