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) |
|---|---|---|---|---|---|---|
| 2017/04/04 | 17,060.0 | 17,380.0 | 16,340.0 | 16,490.0 | 8,245.0 | 512,400 |
| 2017/04/03 | 17,100.0 | 17,270.0 | 16,830.0 | 17,180.0 | 8,590.0 | 302,300 |
| 2017/03/31 | 17,870.0 | 17,950.0 | 17,120.0 | 17,160.0 | 8,580.0 | 536,100 |
| 2017/03/30 | 17,650.0 | 18,060.0 | 17,430.0 | 17,840.0 | 8,920.0 | 708,600 |
| 2017/03/29 | 17,000.0 | 17,550.0 | 16,990.0 | 17,530.0 | 8,765.0 | 458,300 |
| 2017/03/28 | 16,980.0 | 16,980.0 | 16,710.0 | 16,940.0 | 8,470.0 | 161,600 |
| 2017/03/27 | 16,850.0 | 17,000.0 | 16,630.0 | 16,780.0 | 8,390.0 | 212,200 |
| 2017/03/24 | 16,840.0 | 17,290.0 | 16,720.0 | 17,000.0 | 8,500.0 | 299,400 |
| 2017/03/23 | 16,930.0 | 17,100.0 | 16,600.0 | 16,820.0 | 8,410.0 | 223,000 |
| 2017/03/22 | 16,950.0 | 17,170.0 | 16,860.0 | 16,930.0 | 8,465.0 | 340,400 |
| 2017/03/21 | 17,650.0 | 17,750.0 | 17,250.0 | 17,430.0 | 8,715.0 | 443,500 |
| 2017/03/17 | 17,950.0 | 17,970.0 | 17,360.0 | 17,690.0 | 8,845.0 | 606,200 |
| 2017/03/16 | 17,180.0 | 17,750.0 | 17,110.0 | 17,600.0 | 8,800.0 | 806,300 |
| 2017/03/15 | 17,110.0 | 17,280.0 | 16,720.0 | 16,890.0 | 8,445.0 | 676,400 |
| 2017/03/14 | 16,210.0 | 17,270.0 | 16,140.0 | 17,240.0 | 8,620.0 | 909,500 |
| 2017/03/13 | 16,460.0 | 16,480.0 | 16,080.0 | 16,100.0 | 8,050.0 | 234,500 |
| 2017/03/10 | 15,990.0 | 16,520.0 | 15,810.0 | 16,460.0 | 8,230.0 | 407,700 |
| 2017/03/09 | 16,110.0 | 16,120.0 | 15,780.0 | 15,900.0 | 7,950.0 | 211,500 |
| 2017/03/08 | 16,030.0 | 16,290.0 | 15,880.0 | 16,010.0 | 8,005.0 | 263,700 |
| 2017/03/07 | 16,170.0 | 16,340.0 | 15,940.0 | 16,070.0 | 8,035.0 | 267,300 |
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。
