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) |
|---|---|---|---|---|---|---|
| 2016/11/17 | 12,260.0 | 12,420.0 | 12,020.0 | 12,110.0 | 6,055.0 | 367,800 |
| 2016/11/16 | 12,460.0 | 12,670.0 | 12,280.0 | 12,380.0 | 6,190.0 | 312,100 |
| 2016/11/15 | 12,000.0 | 12,530.0 | 11,890.0 | 12,420.0 | 6,210.0 | 468,100 |
| 2016/11/14 | 12,250.0 | 12,290.0 | 11,710.0 | 12,040.0 | 6,020.0 | 602,200 |
| 2016/11/11 | 12,670.0 | 12,770.0 | 12,050.0 | 12,450.0 | 6,225.0 | 486,000 |
| 2016/11/10 | 12,090.0 | 12,620.0 | 11,900.0 | 12,570.0 | 6,285.0 | 421,100 |
| 2016/11/09 | 12,270.0 | 12,320.0 | 10,910.0 | 11,310.0 | 5,655.0 | 587,800 |
| 2016/11/08 | 12,400.0 | 12,500.0 | 12,150.0 | 12,180.0 | 6,090.0 | 192,000 |
| 2016/11/07 | 12,410.0 | 12,520.0 | 12,040.0 | 12,320.0 | 6,160.0 | 323,700 |
| 2016/11/04 | 11,730.0 | 12,340.0 | 11,680.0 | 12,300.0 | 6,150.0 | 522,500 |
| 2016/11/02 | 12,150.0 | 12,150.0 | 11,630.0 | 11,650.0 | 5,825.0 | 438,900 |
| 2016/11/01 | 12,410.0 | 12,460.0 | 12,250.0 | 12,300.0 | 6,150.0 | 199,800 |
| 2016/10/31 | 12,190.0 | 12,650.0 | 12,170.0 | 12,530.0 | 6,265.0 | 264,000 |
| 2016/10/28 | 12,400.0 | 12,450.0 | 12,220.0 | 12,260.0 | 6,130.0 | 237,900 |
| 2016/10/27 | 12,760.0 | 12,790.0 | 12,290.0 | 12,400.0 | 6,200.0 | 281,300 |
| 2016/10/26 | 12,490.0 | 12,750.0 | 12,460.0 | 12,670.0 | 6,335.0 | 212,700 |
| 2016/10/25 | 12,540.0 | 12,580.0 | 12,230.0 | 12,440.0 | 6,220.0 | 253,300 |
| 2016/10/24 | 12,400.0 | 12,690.0 | 12,390.0 | 12,490.0 | 6,245.0 | 193,800 |
| 2016/10/21 | 12,700.0 | 12,970.0 | 12,490.0 | 12,500.0 | 6,250.0 | 305,000 |
| 2016/10/20 | 13,080.0 | 13,190.0 | 12,570.0 | 12,700.0 | 6,350.0 | 638,300 |
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。
