3,606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) |
|---|---|---|---|---|---|---|
| 2017/04/14 | 15,240.0 | 15,340.0 | 14,720.0 | 14,720.0 | 7,360.0 | 320,500 |
| 2017/04/13 | 14,700.0 | 15,410.0 | 14,680.0 | 15,280.0 | 7,640.0 | 464,900 |
| 2017/04/12 | 15,560.0 | 15,690.0 | 15,010.0 | 15,160.0 | 7,580.0 | 489,200 |
| 2017/04/11 | 16,140.0 | 16,230.0 | 15,810.0 | 15,920.0 | 7,960.0 | 322,800 |
| 2017/04/10 | 16,470.0 | 16,540.0 | 16,230.0 | 16,290.0 | 8,145.0 | 212,900 |
| 2017/04/07 | 16,360.0 | 16,570.0 | 16,040.0 | 16,350.0 | 8,175.0 | 338,400 |
| 2017/04/06 | 16,380.0 | 16,490.0 | 16,140.0 | 16,310.0 | 8,155.0 | 311,200 |
| 2017/04/05 | 16,620.0 | 16,840.0 | 16,130.0 | 16,640.0 | 8,320.0 | 404,100 |
| 2017/04/04 | 17,060.0 | 17,380.0 | 16,340.0 | 16,490.0 | 8,245.0 | 512,400 |
| 2017/04/03 | 17,100.0 | 17,270.0 | 16,830.0 | 17,180.0 | 8,590.0 | 302,300 |
| 2017/03/31 | 17,870.0 | 17,950.0 | 17,120.0 | 17,160.0 | 8,580.0 | 536,100 |
| 2017/03/30 | 17,650.0 | 18,060.0 | 17,430.0 | 17,840.0 | 8,920.0 | 708,600 |
| 2017/03/29 | 17,000.0 | 17,550.0 | 16,990.0 | 17,530.0 | 8,765.0 | 458,300 |
| 2017/03/28 | 16,980.0 | 16,980.0 | 16,710.0 | 16,940.0 | 8,470.0 | 161,600 |
| 2017/03/27 | 16,850.0 | 17,000.0 | 16,630.0 | 16,780.0 | 8,390.0 | 212,200 |
| 2017/03/24 | 16,840.0 | 17,290.0 | 16,720.0 | 17,000.0 | 8,500.0 | 299,400 |
| 2017/03/23 | 16,930.0 | 17,100.0 | 16,600.0 | 16,820.0 | 8,410.0 | 223,000 |
| 2017/03/22 | 16,950.0 | 17,170.0 | 16,860.0 | 16,930.0 | 8,465.0 | 340,400 |
| 2017/03/21 | 17,650.0 | 17,750.0 | 17,250.0 | 17,430.0 | 8,715.0 | 443,500 |
| 2017/03/17 | 17,950.0 | 17,970.0 | 17,360.0 | 17,690.0 | 8,845.0 | 606,200 |
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。
