3,607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) |
|---|---|---|---|---|---|---|
| 2017/05/17 | 19,850.0 | 20,350.0 | 19,620.0 | 20,240.0 | 10,120.0 | 1,371,100 |
| 2017/05/16 | 19,130.0 | 20,000.0 | 18,840.0 | 19,930.0 | 9,965.0 | 2,399,400 |
| 2017/05/15 | 17,600.0 | 18,290.0 | 17,530.0 | 18,290.0 | 9,145.0 | 412,400 |
| 2017/05/12 | 18,360.0 | 18,660.0 | 17,900.0 | 17,940.0 | 8,970.0 | 675,600 |
| 2017/05/11 | 18,400.0 | 19,130.0 | 18,350.0 | 18,730.0 | 9,365.0 | 969,100 |
| 2017/05/10 | 17,800.0 | 18,260.0 | 17,780.0 | 18,200.0 | 9,100.0 | 436,900 |
| 2017/05/09 | 18,030.0 | 18,360.0 | 17,840.0 | 18,200.0 | 9,100.0 | 518,000 |
| 2017/05/08 | 17,800.0 | 18,050.0 | 17,680.0 | 17,980.0 | 8,990.0 | 639,000 |
| 2017/05/02 | 17,590.0 | 17,650.0 | 17,260.0 | 17,540.0 | 8,770.0 | 347,000 |
| 2017/05/01 | 17,210.0 | 17,680.0 | 17,150.0 | 17,540.0 | 8,770.0 | 506,400 |
| 2017/04/28 | 16,990.0 | 17,180.0 | 16,690.0 | 17,110.0 | 8,555.0 | 473,600 |
| 2017/04/27 | 16,670.0 | 17,290.0 | 16,580.0 | 17,210.0 | 8,605.0 | 578,500 |
| 2017/04/26 | 16,580.0 | 17,240.0 | 16,430.0 | 16,810.0 | 8,405.0 | 896,300 |
| 2017/04/25 | 15,720.0 | 16,360.0 | 15,720.0 | 16,330.0 | 8,165.0 | 380,000 |
| 2017/04/24 | 16,320.0 | 16,360.0 | 15,660.0 | 15,760.0 | 7,880.0 | 417,300 |
| 2017/04/21 | 15,690.0 | 16,180.0 | 15,480.0 | 16,160.0 | 8,080.0 | 473,600 |
| 2017/04/20 | 15,470.0 | 15,760.0 | 15,380.0 | 15,450.0 | 7,725.0 | 304,900 |
| 2017/04/19 | 15,110.0 | 15,500.0 | 15,110.0 | 15,390.0 | 7,695.0 | 262,200 |
| 2017/04/18 | 15,400.0 | 15,540.0 | 15,000.0 | 15,220.0 | 7,610.0 | 311,200 |
| 2017/04/17 | 14,700.0 | 15,230.0 | 14,700.0 | 15,090.0 | 7,545.0 | 394,900 |
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。
