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) |
|---|---|---|---|---|---|---|
| 2018/06/21 | 22,010.0 | 22,010.0 | 21,420.0 | 21,550.0 | 10,775.0 | 175,700 |
| 2018/06/20 | 21,360.0 | 21,740.0 | 20,890.0 | 21,720.0 | 10,860.0 | 225,300 |
| 2018/06/19 | 21,580.0 | 22,060.0 | 21,360.0 | 21,370.0 | 10,685.0 | 229,600 |
| 2018/06/18 | 22,350.0 | 22,540.0 | 21,660.0 | 21,810.0 | 10,905.0 | 220,200 |
| 2018/06/15 | 23,010.0 | 23,050.0 | 22,410.0 | 22,550.0 | 11,275.0 | 166,100 |
| 2018/06/14 | 22,900.0 | 23,320.0 | 22,840.0 | 22,840.0 | 11,420.0 | 119,100 |
| 2018/06/13 | 23,580.0 | 23,580.0 | 22,920.0 | 23,110.0 | 11,555.0 | 168,000 |
| 2018/06/12 | 23,520.0 | 23,720.0 | 23,400.0 | 23,610.0 | 11,805.0 | 118,200 |
| 2018/06/11 | 23,310.0 | 23,550.0 | 23,180.0 | 23,380.0 | 11,690.0 | 106,400 |
| 2018/06/08 | 23,670.0 | 23,800.0 | 23,360.0 | 23,460.0 | 11,730.0 | 163,900 |
| 2018/06/07 | 23,770.0 | 24,130.0 | 23,650.0 | 23,810.0 | 11,905.0 | 149,800 |
| 2018/06/06 | 24,100.0 | 24,100.0 | 23,640.0 | 23,730.0 | 11,865.0 | 142,900 |
| 2018/06/05 | 24,260.0 | 24,460.0 | 23,950.0 | 24,110.0 | 12,055.0 | 116,800 |
| 2018/06/04 | 24,500.0 | 24,600.0 | 23,960.0 | 24,140.0 | 12,070.0 | 147,400 |
| 2018/06/01 | 24,850.0 | 24,960.0 | 24,290.0 | 24,380.0 | 12,190.0 | 143,700 |
| 2018/05/31 | 24,600.0 | 25,060.0 | 24,460.0 | 24,840.0 | 12,420.0 | 167,600 |
| 2018/05/30 | 24,130.0 | 24,680.0 | 24,120.0 | 24,510.0 | 12,255.0 | 176,400 |
| 2018/05/29 | 25,150.0 | 25,180.0 | 24,620.0 | 24,760.0 | 12,380.0 | 192,100 |
| 2018/05/28 | 24,750.0 | 25,240.0 | 24,660.0 | 24,940.0 | 12,470.0 | 138,200 |
| 2018/05/25 | 25,500.0 | 25,640.0 | 24,760.0 | 24,990.0 | 12,495.0 | 273,000 |
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。
