3,307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) |
|---|---|---|---|---|---|---|
| 2017/11/24 | 20,230.0 | 20,850.0 | 20,220.0 | 20,770.0 | 10,385.0 | 220,700 |
| 2017/11/22 | 20,700.0 | 20,740.0 | 20,300.0 | 20,360.0 | 10,180.0 | 217,300 |
| 2017/11/21 | 20,860.0 | 20,960.0 | 20,540.0 | 20,600.0 | 10,300.0 | 186,600 |
| 2017/11/20 | 21,010.0 | 21,070.0 | 20,500.0 | 20,690.0 | 10,345.0 | 350,600 |
| 2017/11/17 | 21,600.0 | 21,730.0 | 21,040.0 | 21,150.0 | 10,575.0 | 285,200 |
| 2017/11/16 | 21,100.0 | 21,470.0 | 20,890.0 | 21,290.0 | 10,645.0 | 315,700 |
| 2017/11/15 | 21,980.0 | 22,430.0 | 20,460.0 | 21,220.0 | 10,610.0 | 917,500 |
| 2017/11/14 | 21,030.0 | 21,980.0 | 20,840.0 | 21,870.0 | 10,935.0 | 763,400 |
| 2017/11/13 | 20,400.0 | 21,620.0 | 20,110.0 | 21,450.0 | 10,725.0 | 1,453,900 |
| 2017/11/10 | 19,790.0 | 19,950.0 | 19,190.0 | 19,210.0 | 9,605.0 | 386,800 |
| 2017/11/09 | 19,890.0 | 20,300.0 | 19,560.0 | 19,950.0 | 9,975.0 | 527,900 |
| 2017/11/08 | 19,560.0 | 19,850.0 | 19,490.0 | 19,840.0 | 9,920.0 | 189,300 |
| 2017/11/07 | 19,400.0 | 19,760.0 | 19,380.0 | 19,630.0 | 9,815.0 | 217,900 |
| 2017/11/06 | 19,500.0 | 19,640.0 | 19,360.0 | 19,450.0 | 9,725.0 | 204,500 |
| 2017/11/02 | 20,000.0 | 20,210.0 | 19,410.0 | 19,490.0 | 9,745.0 | 372,000 |
| 2017/11/01 | 20,040.0 | 20,070.0 | 19,870.0 | 19,970.0 | 9,985.0 | 269,400 |
| 2017/10/31 | 19,600.0 | 19,930.0 | 19,510.0 | 19,810.0 | 9,905.0 | 243,000 |
| 2017/10/30 | 19,600.0 | 19,850.0 | 19,570.0 | 19,670.0 | 9,835.0 | 291,900 |
| 2017/10/27 | 19,160.0 | 19,720.0 | 19,030.0 | 19,570.0 | 9,785.0 | 392,000 |
| 2017/10/26 | 19,050.0 | 19,160.0 | 18,990.0 | 19,110.0 | 9,555.0 | 135,500 |
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。
