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) |
|---|---|---|---|---|---|---|
| 2018/05/24 | 25,400.0 | 26,090.0 | 25,400.0 | 25,630.0 | 12,815.0 | 243,800 |
| 2018/05/23 | 25,810.0 | 26,000.0 | 25,430.0 | 25,480.0 | 12,740.0 | 207,300 |
| 2018/05/22 | 26,500.0 | 26,670.0 | 25,810.0 | 25,850.0 | 12,925.0 | 229,500 |
| 2018/05/21 | 25,800.0 | 26,400.0 | 25,610.0 | 26,210.0 | 13,105.0 | 212,600 |
| 2018/05/18 | 26,150.0 | 26,400.0 | 25,790.0 | 25,930.0 | 12,965.0 | 296,300 |
| 2018/05/17 | 26,330.0 | 26,840.0 | 25,300.0 | 26,310.0 | 13,155.0 | 728,900 |
| 2018/05/16 | 27,750.0 | 27,920.0 | 26,360.0 | 26,400.0 | 13,200.0 | 606,200 |
| 2018/05/15 | 29,900.0 | 30,100.0 | 27,780.0 | 28,040.0 | 14,020.0 | 713,700 |
| 2018/05/14 | 28,150.0 | 28,680.0 | 27,890.0 | 28,680.0 | 14,340.0 | 197,300 |
| 2018/05/11 | 27,250.0 | 28,170.0 | 27,100.0 | 27,820.0 | 13,910.0 | 200,800 |
| 2018/05/10 | 28,390.0 | 28,390.0 | 27,210.0 | 27,550.0 | 13,775.0 | 284,800 |
| 2018/05/09 | 28,600.0 | 28,830.0 | 28,230.0 | 28,290.0 | 14,145.0 | 171,900 |
| 2018/05/08 | 28,690.0 | 29,100.0 | 28,430.0 | 28,490.0 | 14,245.0 | 183,000 |
| 2018/05/07 | 28,760.0 | 28,770.0 | 28,040.0 | 28,470.0 | 14,235.0 | 129,800 |
| 2018/05/02 | 28,550.0 | 28,970.0 | 28,380.0 | 28,500.0 | 14,250.0 | 105,000 |
| 2018/05/01 | 28,700.0 | 28,850.0 | 28,360.0 | 28,550.0 | 14,275.0 | 114,200 |
| 2018/04/27 | 29,190.0 | 29,390.0 | 28,070.0 | 28,620.0 | 14,310.0 | 349,800 |
| 2018/04/26 | 28,980.0 | 30,200.0 | 28,970.0 | 29,450.0 | 14,725.0 | 400,400 |
| 2018/04/25 | 30,000.0 | 30,350.0 | 28,750.0 | 28,830.0 | 14,415.0 | 384,300 |
| 2018/04/24 | 29,000.0 | 30,550.0 | 28,860.0 | 30,300.0 | 15,150.0 | 407,900 |
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。
