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) |
|---|---|---|---|---|---|---|
| 2021/06/23 | 5,550.0 | 5,550.0 | 5,430.0 | 5,450.0 | 5,450.0 | 75,100 |
| 2021/06/22 | 5,550.0 | 5,560.0 | 5,450.0 | 5,500.0 | 5,500.0 | 75,800 |
| 2021/06/21 | 5,490.0 | 5,540.0 | 5,430.0 | 5,450.0 | 5,450.0 | 98,400 |
| 2021/06/18 | 5,820.0 | 5,830.0 | 5,570.0 | 5,590.0 | 5,590.0 | 183,600 |
| 2021/06/17 | 5,880.0 | 5,890.0 | 5,730.0 | 5,790.0 | 5,790.0 | 132,400 |
| 2021/06/16 | 5,830.0 | 5,980.0 | 5,770.0 | 5,980.0 | 5,980.0 | 212,500 |
| 2021/06/15 | 5,640.0 | 5,900.0 | 5,620.0 | 5,870.0 | 5,870.0 | 242,800 |
| 2021/06/14 | 5,440.0 | 5,660.0 | 5,410.0 | 5,640.0 | 5,640.0 | 125,600 |
| 2021/06/11 | 5,420.0 | 5,470.0 | 5,390.0 | 5,430.0 | 5,430.0 | 69,300 |
| 2021/06/10 | 5,430.0 | 5,490.0 | 5,380.0 | 5,430.0 | 5,430.0 | 66,700 |
| 2021/06/09 | 5,560.0 | 5,560.0 | 5,410.0 | 5,450.0 | 5,450.0 | 80,000 |
| 2021/06/08 | 5,620.0 | 5,640.0 | 5,530.0 | 5,560.0 | 5,560.0 | 99,800 |
| 2021/06/07 | 5,780.0 | 5,780.0 | 5,670.0 | 5,680.0 | 5,680.0 | 91,000 |
| 2021/06/04 | 5,850.0 | 5,850.0 | 5,640.0 | 5,740.0 | 5,740.0 | 297,700 |
| 2021/06/03 | 5,660.0 | 5,790.0 | 5,610.0 | 5,780.0 | 5,780.0 | 216,800 |
| 2021/06/02 | 5,520.0 | 5,650.0 | 5,440.0 | 5,610.0 | 5,610.0 | 190,400 |
| 2021/06/01 | 5,320.0 | 5,540.0 | 5,260.0 | 5,510.0 | 5,510.0 | 190,500 |
| 2021/05/31 | 5,290.0 | 5,300.0 | 5,210.0 | 5,260.0 | 5,260.0 | 69,900 |
| 2021/05/28 | 5,220.0 | 5,240.0 | 5,160.0 | 5,220.0 | 5,220.0 | 50,400 |
| 2021/05/27 | 5,250.0 | 5,250.0 | 5,120.0 | 5,120.0 | 5,120.0 | 68,400 |
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。
