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) |
|---|---|---|---|---|---|---|
| 2017/02/16 | 17,070.0 | 17,280.0 | 16,720.0 | 16,890.0 | 8,445.0 | 490,800 |
| 2017/02/15 | 17,630.0 | 17,720.0 | 16,980.0 | 17,070.0 | 8,535.0 | 669,300 |
| 2017/02/14 | 18,050.0 | 18,330.0 | 17,230.0 | 17,330.0 | 8,665.0 | 1,774,400 |
| 2017/02/13 | 18,250.0 | 19,080.0 | 18,130.0 | 18,670.0 | 9,335.0 | 1,058,600 |
| 2017/02/10 | 18,030.0 | 18,260.0 | 17,710.0 | 18,070.0 | 9,035.0 | 575,600 |
| 2017/02/09 | 17,930.0 | 18,390.0 | 17,790.0 | 17,950.0 | 8,975.0 | 646,600 |
| 2017/02/08 | 18,440.0 | 18,560.0 | 17,480.0 | 17,870.0 | 8,935.0 | 1,334,200 |
| 2017/02/07 | 18,580.0 | 18,840.0 | 18,210.0 | 18,510.0 | 9,255.0 | 694,000 |
| 2017/02/06 | 18,960.0 | 19,340.0 | 18,280.0 | 18,680.0 | 9,340.0 | 1,285,800 |
| 2017/02/03 | 18,750.0 | 19,000.0 | 18,460.0 | 18,730.0 | 9,365.0 | 934,300 |
| 2017/02/02 | 18,240.0 | 18,890.0 | 17,920.0 | 18,510.0 | 9,255.0 | 1,584,300 |
| 2017/02/01 | 18,090.0 | 18,290.0 | 17,300.0 | 18,040.0 | 9,020.0 | 1,487,400 |
| 2017/01/31 | 17,420.0 | 18,200.0 | 17,260.0 | 17,790.0 | 8,895.0 | 2,442,600 |
| 2017/01/30 | 16,350.0 | 17,560.0 | 16,200.0 | 17,520.0 | 8,760.0 | 1,762,700 |
| 2017/01/27 | 16,950.0 | 17,140.0 | 16,350.0 | 16,530.0 | 8,265.0 | 937,500 |
| 2017/01/26 | 17,100.0 | 17,400.0 | 16,630.0 | 17,170.0 | 8,585.0 | 1,785,000 |
| 2017/01/25 | 16,400.0 | 17,090.0 | 16,010.0 | 17,000.0 | 8,500.0 | 2,379,200 |
| 2017/01/24 | 15,800.0 | 17,220.0 | 15,750.0 | 16,230.0 | 8,115.0 | 3,551,700 |
| 2017/01/23 | 13,580.0 | 16,050.0 | 13,520.0 | 15,560.0 | 7,780.0 | 3,229,700 |
| 2017/01/20 | 13,210.0 | 13,570.0 | 13,170.0 | 13,360.0 | 6,680.0 | 328,200 |
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。
