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) |
|---|---|---|---|---|---|---|
| 2018/10/17 | 14,590.0 | 14,880.0 | 14,460.0 | 14,730.0 | 7,365.0 | 135,800 |
| 2018/10/16 | 14,100.0 | 14,370.0 | 14,020.0 | 14,240.0 | 7,120.0 | 97,700 |
| 2018/10/15 | 14,410.0 | 14,570.0 | 14,180.0 | 14,280.0 | 7,140.0 | 109,700 |
| 2018/10/12 | 13,930.0 | 14,570.0 | 13,900.0 | 14,510.0 | 7,255.0 | 154,000 |
| 2018/10/11 | 13,920.0 | 14,280.0 | 13,690.0 | 14,080.0 | 7,040.0 | 214,700 |
| 2018/10/10 | 14,820.0 | 15,030.0 | 14,600.0 | 14,820.0 | 7,410.0 | 200,000 |
| 2018/10/09 | 15,310.0 | 15,360.0 | 14,790.0 | 14,820.0 | 7,410.0 | 250,000 |
| 2018/10/05 | 16,350.0 | 16,360.0 | 15,600.0 | 15,700.0 | 7,850.0 | 264,500 |
| 2018/10/04 | 16,770.0 | 16,940.0 | 16,380.0 | 16,590.0 | 8,295.0 | 126,300 |
| 2018/10/03 | 16,840.0 | 16,890.0 | 16,560.0 | 16,580.0 | 8,290.0 | 108,600 |
| 2018/10/02 | 17,120.0 | 17,270.0 | 16,790.0 | 16,840.0 | 8,420.0 | 147,900 |
| 2018/10/01 | 16,990.0 | 17,390.0 | 16,950.0 | 17,060.0 | 8,530.0 | 186,600 |
| 2018/09/28 | 16,920.0 | 17,220.0 | 16,920.0 | 17,040.0 | 8,520.0 | 129,600 |
| 2018/09/27 | 17,060.0 | 17,090.0 | 16,750.0 | 16,780.0 | 8,390.0 | 134,100 |
| 2018/09/26 | 16,930.0 | 17,300.0 | 16,800.0 | 17,180.0 | 8,590.0 | 116,600 |
| 2018/09/25 | 16,900.0 | 17,120.0 | 16,630.0 | 17,090.0 | 8,545.0 | 167,400 |
| 2018/09/21 | 16,950.0 | 17,050.0 | 16,730.0 | 17,050.0 | 8,525.0 | 125,500 |
| 2018/09/20 | 17,200.0 | 17,220.0 | 16,620.0 | 16,730.0 | 8,365.0 | 201,300 |
| 2018/09/19 | 17,400.0 | 17,490.0 | 17,100.0 | 17,150.0 | 8,575.0 | 163,700 |
| 2018/09/18 | 17,010.0 | 17,240.0 | 16,700.0 | 17,170.0 | 8,585.0 | 174,900 |
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。
