3,320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) |
|---|---|---|---|---|---|---|
| 2017/06/02 | 22,510.0 | 22,620.0 | 22,110.0 | 22,150.0 | 11,075.0 | 426,500 |
| 2017/06/01 | 22,720.0 | 22,850.0 | 22,310.0 | 22,500.0 | 11,250.0 | 431,700 |
| 2017/05/31 | 22,820.0 | 22,980.0 | 22,520.0 | 22,670.0 | 11,335.0 | 640,900 |
| 2017/05/30 | 22,100.0 | 22,850.0 | 22,100.0 | 22,770.0 | 11,385.0 | 788,000 |
| 2017/05/29 | 22,260.0 | 22,790.0 | 21,980.0 | 22,150.0 | 11,075.0 | 650,300 |
| 2017/05/26 | 22,110.0 | 22,400.0 | 21,690.0 | 22,300.0 | 11,150.0 | 609,800 |
| 2017/05/25 | 22,400.0 | 22,570.0 | 22,090.0 | 22,180.0 | 11,090.0 | 579,200 |
| 2017/05/24 | 22,610.0 | 22,840.0 | 22,250.0 | 22,490.0 | 11,245.0 | 1,609,400 |
| 2017/05/23 | 21,310.0 | 21,690.0 | 20,720.0 | 21,110.0 | 10,555.0 | 992,300 |
| 2017/05/22 | 21,880.0 | 21,990.0 | 21,210.0 | 21,450.0 | 10,725.0 | 984,200 |
| 2017/05/19 | 20,900.0 | 21,500.0 | 20,890.0 | 21,460.0 | 10,730.0 | 1,403,000 |
| 2017/05/18 | 19,800.0 | 20,660.0 | 19,700.0 | 20,630.0 | 10,315.0 | 1,138,400 |
| 2017/05/17 | 19,850.0 | 20,350.0 | 19,620.0 | 20,240.0 | 10,120.0 | 1,371,100 |
| 2017/05/16 | 19,130.0 | 20,000.0 | 18,840.0 | 19,930.0 | 9,965.0 | 2,399,400 |
| 2017/05/15 | 17,600.0 | 18,290.0 | 17,530.0 | 18,290.0 | 9,145.0 | 412,400 |
| 2017/05/12 | 18,360.0 | 18,660.0 | 17,900.0 | 17,940.0 | 8,970.0 | 675,600 |
| 2017/05/11 | 18,400.0 | 19,130.0 | 18,350.0 | 18,730.0 | 9,365.0 | 969,100 |
| 2017/05/10 | 17,800.0 | 18,260.0 | 17,780.0 | 18,200.0 | 9,100.0 | 436,900 |
| 2017/05/09 | 18,030.0 | 18,360.0 | 17,840.0 | 18,200.0 | 9,100.0 | 518,000 |
| 2017/05/08 | 17,800.0 | 18,050.0 | 17,680.0 | 17,980.0 | 8,990.0 | 639,000 |
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。
