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) |
|---|---|---|---|---|---|---|
| 2017/09/26 | 19,110.0 | 19,170.0 | 18,830.0 | 18,910.0 | 9,455.0 | 209,900 |
| 2017/09/25 | 19,230.0 | 19,490.0 | 19,100.0 | 19,310.0 | 9,655.0 | 205,600 |
| 2017/09/22 | 19,530.0 | 19,530.0 | 18,890.0 | 19,040.0 | 9,520.0 | 327,900 |
| 2017/09/21 | 19,900.0 | 20,050.0 | 19,430.0 | 19,480.0 | 9,740.0 | 420,400 |
| 2017/09/20 | 19,700.0 | 19,850.0 | 19,410.0 | 19,450.0 | 9,725.0 | 257,100 |
| 2017/09/19 | 19,050.0 | 19,870.0 | 18,920.0 | 19,640.0 | 9,820.0 | 513,100 |
| 2017/09/15 | 18,730.0 | 18,980.0 | 18,690.0 | 18,810.0 | 9,405.0 | 195,100 |
| 2017/09/14 | 19,040.0 | 19,190.0 | 18,660.0 | 18,860.0 | 9,430.0 | 288,700 |
| 2017/09/13 | 18,880.0 | 19,050.0 | 18,740.0 | 19,010.0 | 9,505.0 | 232,900 |
| 2017/09/12 | 18,850.0 | 19,140.0 | 18,680.0 | 18,830.0 | 9,415.0 | 280,000 |
| 2017/09/11 | 18,080.0 | 18,780.0 | 18,030.0 | 18,750.0 | 9,375.0 | 345,700 |
| 2017/09/08 | 17,880.0 | 18,180.0 | 17,810.0 | 17,950.0 | 8,975.0 | 285,300 |
| 2017/09/07 | 18,300.0 | 18,350.0 | 17,920.0 | 17,940.0 | 8,970.0 | 301,400 |
| 2017/09/06 | 17,500.0 | 18,240.0 | 17,120.0 | 18,190.0 | 9,095.0 | 478,900 |
| 2017/09/05 | 18,800.0 | 18,830.0 | 17,990.0 | 18,090.0 | 9,045.0 | 366,800 |
| 2017/09/04 | 18,840.0 | 19,050.0 | 18,600.0 | 18,720.0 | 9,360.0 | 191,900 |
| 2017/09/01 | 19,070.0 | 19,120.0 | 18,830.0 | 18,970.0 | 9,485.0 | 214,500 |
| 2017/08/31 | 18,700.0 | 19,070.0 | 18,490.0 | 18,940.0 | 9,470.0 | 340,000 |
| 2017/08/30 | 18,730.0 | 18,760.0 | 18,340.0 | 18,600.0 | 9,300.0 | 226,500 |
| 2017/08/29 | 18,610.0 | 18,840.0 | 18,440.0 | 18,600.0 | 9,300.0 | 214,000 |
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。
