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) |
|---|---|---|---|---|---|---|
| 2017/01/19 | 13,390.0 | 13,400.0 | 13,140.0 | 13,220.0 | 6,610.0 | 143,500 |
| 2017/01/18 | 13,050.0 | 13,380.0 | 13,020.0 | 13,280.0 | 6,640.0 | 200,600 |
| 2017/01/17 | 13,150.0 | 13,300.0 | 12,960.0 | 13,110.0 | 6,555.0 | 169,700 |
| 2017/01/16 | 13,420.0 | 13,430.0 | 13,180.0 | 13,180.0 | 6,590.0 | 142,700 |
| 2017/01/13 | 13,060.0 | 13,390.0 | 13,060.0 | 13,390.0 | 6,695.0 | 224,300 |
| 2017/01/12 | 13,190.0 | 13,350.0 | 12,870.0 | 13,230.0 | 6,615.0 | 272,100 |
| 2017/01/11 | 13,580.0 | 13,680.0 | 13,020.0 | 13,120.0 | 6,560.0 | 309,900 |
| 2017/01/10 | 13,600.0 | 13,730.0 | 13,390.0 | 13,490.0 | 6,745.0 | 331,300 |
| 2017/01/06 | 13,450.0 | 13,760.0 | 13,410.0 | 13,510.0 | 6,755.0 | 384,300 |
| 2017/01/05 | 13,250.0 | 13,640.0 | 13,160.0 | 13,570.0 | 6,785.0 | 439,900 |
| 2017/01/04 | 13,250.0 | 13,370.0 | 13,040.0 | 13,250.0 | 6,625.0 | 297,400 |
| 2016/12/30 | 12,900.0 | 13,120.0 | 12,810.0 | 13,070.0 | 6,535.0 | 219,400 |
| 2016/12/29 | 13,110.0 | 13,250.0 | 12,920.0 | 13,000.0 | 6,500.0 | 401,700 |
| 2016/12/28 | 13,090.0 | 13,470.0 | 13,060.0 | 13,340.0 | 6,670.0 | 530,000 |
| 2016/12/27 | 13,300.0 | 13,350.0 | 12,800.0 | 13,010.0 | 6,505.0 | 435,400 |
| 2016/12/26 | 12,750.0 | 13,300.0 | 12,730.0 | 13,220.0 | 6,610.0 | 588,200 |
| 2016/12/22 | 12,350.0 | 12,780.0 | 12,200.0 | 12,690.0 | 6,345.0 | 619,600 |
| 2016/12/21 | 12,760.0 | 13,100.0 | 12,070.0 | 12,180.0 | 6,090.0 | 935,800 |
| 2016/12/20 | 11,700.0 | 12,940.0 | 11,660.0 | 12,740.0 | 6,370.0 | 1,231,400 |
| 2016/12/19 | 11,500.0 | 11,800.0 | 11,440.0 | 11,780.0 | 5,890.0 | 220,300 |
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。
