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) |
|---|---|---|---|---|---|---|
| 2018/02/23 | 25,450.0 | 25,800.0 | 25,010.0 | 25,690.0 | 12,845.0 | 532,400 |
| 2018/02/22 | 24,990.0 | 25,900.0 | 24,260.0 | 25,580.0 | 12,790.0 | 1,078,500 |
| 2018/02/21 | 23,890.0 | 25,140.0 | 23,460.0 | 25,100.0 | 12,550.0 | 893,300 |
| 2018/02/20 | 23,280.0 | 23,940.0 | 23,220.0 | 23,790.0 | 11,895.0 | 421,200 |
| 2018/02/19 | 22,500.0 | 23,750.0 | 22,420.0 | 23,500.0 | 11,750.0 | 729,600 |
| 2018/02/16 | 21,840.0 | 22,440.0 | 21,720.0 | 22,260.0 | 11,130.0 | 289,200 |
| 2018/02/15 | 21,260.0 | 21,930.0 | 21,050.0 | 21,840.0 | 10,920.0 | 349,100 |
| 2018/02/14 | 20,850.0 | 21,720.0 | 20,830.0 | 21,350.0 | 10,675.0 | 858,800 |
| 2018/02/13 | 20,220.0 | 20,240.0 | 19,490.0 | 19,510.0 | 9,755.0 | 211,500 |
| 2018/02/09 | 19,130.0 | 19,720.0 | 19,100.0 | 19,700.0 | 9,850.0 | 208,200 |
| 2018/02/08 | 19,880.0 | 20,180.0 | 19,730.0 | 20,080.0 | 10,040.0 | 207,300 |
| 2018/02/07 | 20,950.0 | 20,990.0 | 19,750.0 | 19,760.0 | 9,880.0 | 275,500 |
| 2018/02/06 | 19,750.0 | 20,040.0 | 18,940.0 | 19,690.0 | 9,845.0 | 425,100 |
| 2018/02/05 | 20,870.0 | 21,160.0 | 20,370.0 | 20,750.0 | 10,375.0 | 309,800 |
| 2018/02/02 | 21,600.0 | 21,610.0 | 21,220.0 | 21,250.0 | 10,625.0 | 143,400 |
| 2018/02/01 | 21,860.0 | 21,870.0 | 21,310.0 | 21,550.0 | 10,775.0 | 202,600 |
| 2018/01/31 | 21,580.0 | 22,170.0 | 21,510.0 | 21,720.0 | 10,860.0 | 180,700 |
| 2018/01/30 | 21,960.0 | 22,460.0 | 21,660.0 | 21,860.0 | 10,930.0 | 346,400 |
| 2018/01/29 | 23,200.0 | 23,240.0 | 22,150.0 | 22,340.0 | 11,170.0 | 372,400 |
| 2018/01/26 | 22,610.0 | 23,070.0 | 22,530.0 | 22,990.0 | 11,495.0 | 457,400 |
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。
