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) |
|---|---|---|---|---|---|---|
| 2021/02/25 | 5,690.0 | 5,700.0 | 5,530.0 | 5,580.0 | 5,580.0 | 106,800 |
| 2021/02/24 | 5,850.0 | 5,850.0 | 5,550.0 | 5,590.0 | 5,590.0 | 154,500 |
| 2021/02/22 | 5,930.0 | 6,050.0 | 5,930.0 | 5,940.0 | 5,940.0 | 86,700 |
| 2021/02/19 | 5,810.0 | 6,030.0 | 5,780.0 | 5,890.0 | 5,890.0 | 123,000 |
| 2021/02/18 | 6,250.0 | 6,250.0 | 5,930.0 | 5,930.0 | 5,930.0 | 186,000 |
| 2021/02/17 | 6,350.0 | 6,360.0 | 6,260.0 | 6,290.0 | 6,290.0 | 90,900 |
| 2021/02/16 | 6,310.0 | 6,460.0 | 6,280.0 | 6,390.0 | 6,390.0 | 112,900 |
| 2021/02/15 | 6,210.0 | 6,310.0 | 6,150.0 | 6,280.0 | 6,280.0 | 134,300 |
| 2021/02/12 | 6,440.0 | 6,470.0 | 6,140.0 | 6,210.0 | 6,210.0 | 279,600 |
| 2021/02/10 | 6,440.0 | 6,570.0 | 6,370.0 | 6,520.0 | 6,520.0 | 115,700 |
| 2021/02/09 | 6,440.0 | 6,570.0 | 6,400.0 | 6,500.0 | 6,500.0 | 108,800 |
| 2021/02/08 | 6,450.0 | 6,470.0 | 6,350.0 | 6,400.0 | 6,400.0 | 84,400 |
| 2021/02/05 | 6,450.0 | 6,500.0 | 6,360.0 | 6,450.0 | 6,450.0 | 92,200 |
| 2021/02/04 | 6,380.0 | 6,440.0 | 6,300.0 | 6,440.0 | 6,440.0 | 69,800 |
| 2021/02/03 | 6,470.0 | 6,490.0 | 6,320.0 | 6,360.0 | 6,360.0 | 74,100 |
| 2021/02/02 | 6,320.0 | 6,460.0 | 6,270.0 | 6,430.0 | 6,430.0 | 97,000 |
| 2021/02/01 | 6,170.0 | 6,360.0 | 6,130.0 | 6,330.0 | 6,330.0 | 105,300 |
| 2021/01/29 | 6,480.0 | 6,500.0 | 6,170.0 | 6,170.0 | 6,170.0 | 146,800 |
| 2021/01/28 | 6,250.0 | 6,520.0 | 6,230.0 | 6,460.0 | 6,460.0 | 135,300 |
| 2021/01/27 | 6,580.0 | 6,630.0 | 6,440.0 | 6,500.0 | 6,500.0 | 112,000 |
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。
