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) |
|---|---|---|---|---|---|---|
| 2017/06/29 | 20,180.0 | 20,190.0 | 19,330.0 | 19,890.0 | 9,945.0 | 712,200 |
| 2017/06/28 | 20,620.0 | 20,740.0 | 19,870.0 | 19,890.0 | 9,945.0 | 621,400 |
| 2017/06/27 | 21,030.0 | 21,070.0 | 20,670.0 | 20,940.0 | 10,470.0 | 261,100 |
| 2017/06/26 | 21,280.0 | 21,460.0 | 20,650.0 | 21,040.0 | 10,520.0 | 506,700 |
| 2017/06/23 | 21,650.0 | 21,850.0 | 20,770.0 | 21,090.0 | 10,545.0 | 826,500 |
| 2017/06/22 | 20,270.0 | 21,700.0 | 20,180.0 | 21,290.0 | 10,645.0 | 1,428,200 |
| 2017/06/21 | 20,150.0 | 20,350.0 | 19,810.0 | 19,880.0 | 9,940.0 | 385,500 |
| 2017/06/20 | 20,600.0 | 20,640.0 | 20,120.0 | 20,270.0 | 10,135.0 | 507,500 |
| 2017/06/19 | 19,690.0 | 20,240.0 | 19,550.0 | 20,050.0 | 10,025.0 | 441,500 |
| 2017/06/16 | 20,500.0 | 20,510.0 | 19,650.0 | 19,770.0 | 9,885.0 | 522,100 |
| 2017/06/15 | 20,100.0 | 20,360.0 | 19,850.0 | 20,000.0 | 10,000.0 | 482,200 |
| 2017/06/14 | 21,030.0 | 21,160.0 | 20,310.0 | 20,340.0 | 10,170.0 | 345,000 |
| 2017/06/13 | 20,820.0 | 20,970.0 | 20,610.0 | 20,710.0 | 10,355.0 | 289,800 |
| 2017/06/12 | 21,100.0 | 21,290.0 | 20,700.0 | 21,050.0 | 10,525.0 | 376,400 |
| 2017/06/09 | 21,220.0 | 21,970.0 | 21,210.0 | 21,420.0 | 10,710.0 | 514,800 |
| 2017/06/08 | 22,450.0 | 22,450.0 | 21,310.0 | 21,350.0 | 10,675.0 | 738,700 |
| 2017/06/07 | 22,520.0 | 22,610.0 | 22,170.0 | 22,340.0 | 11,170.0 | 296,700 |
| 2017/06/06 | 22,850.0 | 22,960.0 | 22,410.0 | 22,470.0 | 11,235.0 | 401,500 |
| 2017/06/05 | 22,300.0 | 22,860.0 | 22,250.0 | 22,830.0 | 11,415.0 | 586,200 |
| 2017/06/02 | 22,510.0 | 22,620.0 | 22,110.0 | 22,150.0 | 11,075.0 | 426,500 |
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。
