3,317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) |
|---|---|---|---|---|---|---|
| 2017/02/06 | 18,960.0 | 19,340.0 | 18,280.0 | 18,680.0 | 9,340.0 | 1,285,800 |
| 2017/02/03 | 18,750.0 | 19,000.0 | 18,460.0 | 18,730.0 | 9,365.0 | 934,300 |
| 2017/02/02 | 18,240.0 | 18,890.0 | 17,920.0 | 18,510.0 | 9,255.0 | 1,584,300 |
| 2017/02/01 | 18,090.0 | 18,290.0 | 17,300.0 | 18,040.0 | 9,020.0 | 1,487,400 |
| 2017/01/31 | 17,420.0 | 18,200.0 | 17,260.0 | 17,790.0 | 8,895.0 | 2,442,600 |
| 2017/01/30 | 16,350.0 | 17,560.0 | 16,200.0 | 17,520.0 | 8,760.0 | 1,762,700 |
| 2017/01/27 | 16,950.0 | 17,140.0 | 16,350.0 | 16,530.0 | 8,265.0 | 937,500 |
| 2017/01/26 | 17,100.0 | 17,400.0 | 16,630.0 | 17,170.0 | 8,585.0 | 1,785,000 |
| 2017/01/25 | 16,400.0 | 17,090.0 | 16,010.0 | 17,000.0 | 8,500.0 | 2,379,200 |
| 2017/01/24 | 15,800.0 | 17,220.0 | 15,750.0 | 16,230.0 | 8,115.0 | 3,551,700 |
| 2017/01/23 | 13,580.0 | 16,050.0 | 13,520.0 | 15,560.0 | 7,780.0 | 3,229,700 |
| 2017/01/20 | 13,210.0 | 13,570.0 | 13,170.0 | 13,360.0 | 6,680.0 | 328,200 |
| 2017/01/19 | 13,390.0 | 13,400.0 | 13,140.0 | 13,220.0 | 6,610.0 | 143,500 |
| 2017/01/18 | 13,050.0 | 13,380.0 | 13,020.0 | 13,280.0 | 6,640.0 | 200,600 |
| 2017/01/17 | 13,150.0 | 13,300.0 | 12,960.0 | 13,110.0 | 6,555.0 | 169,700 |
| 2017/01/16 | 13,420.0 | 13,430.0 | 13,180.0 | 13,180.0 | 6,590.0 | 142,700 |
| 2017/01/13 | 13,060.0 | 13,390.0 | 13,060.0 | 13,390.0 | 6,695.0 | 224,300 |
| 2017/01/12 | 13,190.0 | 13,350.0 | 12,870.0 | 13,230.0 | 6,615.0 | 272,100 |
| 2017/01/11 | 13,580.0 | 13,680.0 | 13,020.0 | 13,120.0 | 6,560.0 | 309,900 |
| 2017/01/10 | 13,600.0 | 13,730.0 | 13,390.0 | 13,490.0 | 6,745.0 | 331,300 |
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。
