3,308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) |
|---|---|---|---|---|---|---|
| 2018/04/23 | 28,560.0 | 28,930.0 | 28,230.0 | 28,850.0 | 14,425.0 | 149,000 |
| 2018/04/20 | 27,990.0 | 28,710.0 | 27,630.0 | 28,700.0 | 14,350.0 | 236,000 |
| 2018/04/19 | 27,850.0 | 28,330.0 | 27,710.0 | 28,190.0 | 14,095.0 | 221,700 |
| 2018/04/18 | 28,800.0 | 28,800.0 | 27,310.0 | 27,830.0 | 13,915.0 | 447,500 |
| 2018/04/17 | 28,340.0 | 28,970.0 | 28,250.0 | 28,760.0 | 14,380.0 | 189,400 |
| 2018/04/16 | 29,080.0 | 29,280.0 | 28,350.0 | 28,460.0 | 14,230.0 | 172,500 |
| 2018/04/13 | 28,850.0 | 29,250.0 | 28,600.0 | 29,050.0 | 14,525.0 | 163,200 |
| 2018/04/12 | 28,350.0 | 29,040.0 | 28,230.0 | 28,490.0 | 14,245.0 | 142,100 |
| 2018/04/11 | 29,070.0 | 29,260.0 | 28,330.0 | 28,610.0 | 14,305.0 | 209,200 |
| 2018/04/10 | 28,210.0 | 28,850.0 | 27,900.0 | 28,810.0 | 14,405.0 | 242,600 |
| 2018/04/09 | 28,090.0 | 28,620.0 | 28,090.0 | 28,310.0 | 14,155.0 | 175,400 |
| 2018/04/06 | 28,000.0 | 28,640.0 | 27,730.0 | 28,220.0 | 14,110.0 | 243,400 |
| 2018/04/05 | 28,500.0 | 28,660.0 | 27,640.0 | 28,200.0 | 14,100.0 | 403,100 |
| 2018/04/04 | 30,200.0 | 30,300.0 | 28,200.0 | 28,440.0 | 14,220.0 | 429,400 |
| 2018/04/03 | 29,750.0 | 30,150.0 | 29,190.0 | 29,960.0 | 14,980.0 | 291,700 |
| 2018/04/02 | 30,800.0 | 31,000.0 | 30,100.0 | 30,300.0 | 15,150.0 | 167,000 |
| 2018/03/30 | 30,900.0 | 31,050.0 | 30,250.0 | 30,500.0 | 15,250.0 | 200,100 |
| 2018/03/29 | 32,050.0 | 32,250.0 | 29,980.0 | 30,450.0 | 15,225.0 | 386,700 |
| 2018/03/28 | 31,100.0 | 32,450.0 | 31,100.0 | 31,750.0 | 15,875.0 | 339,200 |
| 2018/03/27 | 31,150.0 | 32,250.0 | 30,800.0 | 31,600.0 | 15,800.0 | 412,300 |
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。
