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) |
|---|---|---|---|---|---|---|
| 2018/01/25 | 22,210.0 | 22,850.0 | 22,210.0 | 22,480.0 | 11,240.0 | 443,600 |
| 2018/01/24 | 21,890.0 | 22,780.0 | 21,790.0 | 22,490.0 | 11,245.0 | 737,400 |
| 2018/01/23 | 21,700.0 | 21,810.0 | 21,580.0 | 21,750.0 | 10,875.0 | 151,300 |
| 2018/01/22 | 21,590.0 | 21,940.0 | 21,270.0 | 21,590.0 | 10,795.0 | 318,200 |
| 2018/01/19 | 21,120.0 | 21,720.0 | 21,030.0 | 21,630.0 | 10,815.0 | 362,900 |
| 2018/01/18 | 21,420.0 | 21,450.0 | 21,050.0 | 21,100.0 | 10,550.0 | 301,900 |
| 2018/01/17 | 20,520.0 | 21,480.0 | 20,450.0 | 21,150.0 | 10,575.0 | 495,700 |
| 2018/01/16 | 20,390.0 | 20,700.0 | 20,240.0 | 20,660.0 | 10,330.0 | 241,700 |
| 2018/01/15 | 20,200.0 | 20,390.0 | 20,000.0 | 20,380.0 | 10,190.0 | 192,100 |
| 2018/01/12 | 20,120.0 | 20,250.0 | 19,800.0 | 20,100.0 | 10,050.0 | 451,700 |
| 2018/01/11 | 19,400.0 | 19,730.0 | 19,380.0 | 19,670.0 | 9,835.0 | 154,500 |
| 2018/01/10 | 19,570.0 | 19,590.0 | 19,250.0 | 19,580.0 | 9,790.0 | 170,400 |
| 2018/01/09 | 19,380.0 | 19,730.0 | 19,330.0 | 19,680.0 | 9,840.0 | 267,400 |
| 2018/01/05 | 19,200.0 | 19,270.0 | 18,880.0 | 19,100.0 | 9,550.0 | 209,200 |
| 2018/01/04 | 18,600.0 | 19,190.0 | 18,540.0 | 18,910.0 | 9,455.0 | 279,500 |
| 2017/12/29 | 18,470.0 | 18,720.0 | 18,220.0 | 18,260.0 | 9,130.0 | 129,600 |
| 2017/12/28 | 18,600.0 | 18,600.0 | 18,370.0 | 18,460.0 | 9,230.0 | 86,100 |
| 2017/12/27 | 18,290.0 | 18,570.0 | 18,150.0 | 18,510.0 | 9,255.0 | 128,400 |
| 2017/12/26 | 18,350.0 | 18,480.0 | 18,150.0 | 18,220.0 | 9,110.0 | 151,200 |
| 2017/12/25 | 18,680.0 | 18,720.0 | 18,340.0 | 18,380.0 | 9,190.0 | 111,100 |
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。
