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) |
|---|---|---|---|---|---|---|
| 2018/03/26 | 30,400.0 | 30,450.0 | 29,340.0 | 30,300.0 | 15,150.0 | 289,000 |
| 2018/03/23 | 30,700.0 | 31,150.0 | 30,050.0 | 30,400.0 | 15,200.0 | 378,400 |
| 2018/03/22 | 30,250.0 | 31,800.0 | 30,150.0 | 31,400.0 | 15,700.0 | 487,600 |
| 2018/03/20 | 29,460.0 | 30,350.0 | 29,300.0 | 30,050.0 | 15,025.0 | 293,900 |
| 2018/03/19 | 28,930.0 | 29,980.0 | 28,910.0 | 29,830.0 | 14,915.0 | 348,900 |
| 2018/03/16 | 30,450.0 | 30,500.0 | 29,630.0 | 29,930.0 | 14,965.0 | 268,600 |
| 2018/03/15 | 29,960.0 | 30,350.0 | 29,280.0 | 30,300.0 | 15,150.0 | 389,300 |
| 2018/03/14 | 30,600.0 | 30,700.0 | 29,910.0 | 30,000.0 | 15,000.0 | 333,200 |
| 2018/03/13 | 30,500.0 | 31,200.0 | 30,350.0 | 30,950.0 | 15,475.0 | 318,200 |
| 2018/03/12 | 31,000.0 | 31,200.0 | 30,100.0 | 30,700.0 | 15,350.0 | 383,300 |
| 2018/03/09 | 30,000.0 | 30,750.0 | 29,530.0 | 30,250.0 | 15,125.0 | 576,100 |
| 2018/03/08 | 29,920.0 | 29,980.0 | 28,750.0 | 29,740.0 | 14,870.0 | 836,800 |
| 2018/03/07 | 28,850.0 | 30,550.0 | 28,730.0 | 30,000.0 | 15,000.0 | 1,352,200 |
| 2018/03/06 | 28,200.0 | 28,910.0 | 27,710.0 | 27,950.0 | 13,975.0 | 672,200 |
| 2018/03/05 | 28,840.0 | 28,970.0 | 27,040.0 | 27,400.0 | 13,700.0 | 715,000 |
| 2018/03/02 | 28,210.0 | 29,220.0 | 28,130.0 | 29,000.0 | 14,500.0 | 734,000 |
| 2018/03/01 | 28,300.0 | 29,230.0 | 27,950.0 | 28,700.0 | 14,350.0 | 1,058,700 |
| 2018/02/28 | 26,600.0 | 28,750.0 | 26,600.0 | 28,710.0 | 14,355.0 | 1,306,100 |
| 2018/02/27 | 25,370.0 | 26,140.0 | 25,130.0 | 25,980.0 | 12,990.0 | 493,800 |
| 2018/02/26 | 25,860.0 | 26,230.0 | 25,020.0 | 25,130.0 | 12,565.0 | 457,100 |
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。
