3,318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) |
|---|---|---|---|---|---|---|
| 2016/12/06 | 12,100.0 | 12,130.0 | 11,840.0 | 11,880.0 | 5,940.0 | 191,800 |
| 2016/12/05 | 12,160.0 | 12,200.0 | 11,940.0 | 11,980.0 | 5,990.0 | 194,400 |
| 2016/12/02 | 12,420.0 | 12,540.0 | 12,230.0 | 12,300.0 | 6,150.0 | 209,100 |
| 2016/12/01 | 12,170.0 | 12,660.0 | 12,050.0 | 12,480.0 | 6,240.0 | 563,800 |
| 2016/11/30 | 12,210.0 | 12,220.0 | 11,910.0 | 11,990.0 | 5,995.0 | 283,700 |
| 2016/11/29 | 12,050.0 | 12,160.0 | 11,990.0 | 12,090.0 | 6,045.0 | 153,100 |
| 2016/11/28 | 12,020.0 | 12,260.0 | 11,840.0 | 12,050.0 | 6,025.0 | 287,800 |
| 2016/11/25 | 12,000.0 | 12,280.0 | 11,910.0 | 11,970.0 | 5,985.0 | 325,400 |
| 2016/11/24 | 12,160.0 | 12,190.0 | 11,960.0 | 12,060.0 | 6,030.0 | 205,100 |
| 2016/11/22 | 12,120.0 | 12,220.0 | 12,020.0 | 12,080.0 | 6,040.0 | 179,500 |
| 2016/11/21 | 12,400.0 | 12,450.0 | 12,080.0 | 12,140.0 | 6,070.0 | 253,400 |
| 2016/11/18 | 12,300.0 | 12,450.0 | 12,170.0 | 12,400.0 | 6,200.0 | 364,500 |
| 2016/11/17 | 12,260.0 | 12,420.0 | 12,020.0 | 12,110.0 | 6,055.0 | 367,800 |
| 2016/11/16 | 12,460.0 | 12,670.0 | 12,280.0 | 12,380.0 | 6,190.0 | 312,100 |
| 2016/11/15 | 12,000.0 | 12,530.0 | 11,890.0 | 12,420.0 | 6,210.0 | 468,100 |
| 2016/11/14 | 12,250.0 | 12,290.0 | 11,710.0 | 12,040.0 | 6,020.0 | 602,200 |
| 2016/11/11 | 12,670.0 | 12,770.0 | 12,050.0 | 12,450.0 | 6,225.0 | 486,000 |
| 2016/11/10 | 12,090.0 | 12,620.0 | 11,900.0 | 12,570.0 | 6,285.0 | 421,100 |
| 2016/11/09 | 12,270.0 | 12,320.0 | 10,910.0 | 11,310.0 | 5,655.0 | 587,800 |
| 2016/11/08 | 12,400.0 | 12,500.0 | 12,150.0 | 12,180.0 | 6,090.0 | 192,000 |
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。
