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) |
|---|---|---|---|---|---|---|
| 2017/12/22 | 18,870.0 | 18,910.0 | 18,590.0 | 18,660.0 | 9,330.0 | 161,000 |
| 2017/12/21 | 18,700.0 | 18,850.0 | 18,380.0 | 18,810.0 | 9,405.0 | 208,600 |
| 2017/12/20 | 18,490.0 | 18,550.0 | 18,320.0 | 18,330.0 | 9,165.0 | 93,500 |
| 2017/12/19 | 18,880.0 | 18,980.0 | 18,440.0 | 18,540.0 | 9,270.0 | 153,100 |
| 2017/12/18 | 18,450.0 | 18,740.0 | 18,360.0 | 18,700.0 | 9,350.0 | 203,500 |
| 2017/12/15 | 17,850.0 | 18,360.0 | 17,820.0 | 18,250.0 | 9,125.0 | 150,700 |
| 2017/12/14 | 17,900.0 | 18,140.0 | 17,870.0 | 17,950.0 | 8,975.0 | 97,000 |
| 2017/12/13 | 18,160.0 | 18,210.0 | 17,870.0 | 18,050.0 | 9,025.0 | 187,500 |
| 2017/12/12 | 18,300.0 | 18,460.0 | 18,180.0 | 18,350.0 | 9,175.0 | 173,100 |
| 2017/12/11 | 18,020.0 | 18,350.0 | 17,790.0 | 18,300.0 | 9,150.0 | 212,800 |
| 2017/12/08 | 18,020.0 | 18,190.0 | 17,860.0 | 17,960.0 | 8,980.0 | 231,000 |
| 2017/12/07 | 17,600.0 | 18,010.0 | 17,530.0 | 18,000.0 | 9,000.0 | 238,200 |
| 2017/12/06 | 17,930.0 | 18,070.0 | 17,410.0 | 17,460.0 | 8,730.0 | 269,600 |
| 2017/12/05 | 17,870.0 | 18,020.0 | 17,550.0 | 17,870.0 | 8,935.0 | 307,200 |
| 2017/12/04 | 18,430.0 | 18,510.0 | 18,060.0 | 18,080.0 | 9,040.0 | 218,200 |
| 2017/12/01 | 19,000.0 | 19,030.0 | 18,270.0 | 18,470.0 | 9,235.0 | 318,700 |
| 2017/11/30 | 18,800.0 | 18,860.0 | 18,330.0 | 18,730.0 | 9,365.0 | 366,500 |
| 2017/11/29 | 19,960.0 | 20,000.0 | 18,840.0 | 19,000.0 | 9,500.0 | 475,100 |
| 2017/11/28 | 20,230.0 | 20,390.0 | 19,840.0 | 19,880.0 | 9,940.0 | 218,000 |
| 2017/11/27 | 20,730.0 | 20,810.0 | 20,260.0 | 20,320.0 | 10,160.0 | 221,200 |
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。
