3,606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) |
|---|---|---|---|---|---|---|
| 2018/08/02 | 19,850.0 | 20,390.0 | 19,840.0 | 19,940.0 | 9,970.0 | 190,600 |
| 2018/08/01 | 19,760.0 | 19,980.0 | 19,550.0 | 19,860.0 | 9,930.0 | 131,000 |
| 2018/07/31 | 18,930.0 | 19,770.0 | 18,630.0 | 19,730.0 | 9,865.0 | 258,200 |
| 2018/07/30 | 20,720.0 | 20,720.0 | 19,020.0 | 19,210.0 | 9,605.0 | 480,900 |
| 2018/07/27 | 20,000.0 | 20,710.0 | 19,950.0 | 20,710.0 | 10,355.0 | 189,000 |
| 2018/07/26 | 20,030.0 | 20,130.0 | 19,810.0 | 19,920.0 | 9,960.0 | 91,100 |
| 2018/07/25 | 20,090.0 | 20,150.0 | 19,890.0 | 20,060.0 | 10,030.0 | 77,400 |
| 2018/07/24 | 19,720.0 | 20,080.0 | 19,610.0 | 19,970.0 | 9,985.0 | 80,900 |
| 2018/07/23 | 19,730.0 | 20,010.0 | 19,650.0 | 19,720.0 | 9,860.0 | 79,900 |
| 2018/07/20 | 20,130.0 | 20,380.0 | 19,900.0 | 20,060.0 | 10,030.0 | 136,100 |
| 2018/07/19 | 20,230.0 | 20,530.0 | 20,210.0 | 20,270.0 | 10,135.0 | 166,400 |
| 2018/07/18 | 20,130.0 | 20,320.0 | 19,890.0 | 20,130.0 | 10,065.0 | 138,300 |
| 2018/07/17 | 20,150.0 | 20,150.0 | 19,740.0 | 19,890.0 | 9,945.0 | 135,800 |
| 2018/07/13 | 19,960.0 | 20,250.0 | 19,830.0 | 20,010.0 | 10,005.0 | 161,100 |
| 2018/07/12 | 19,660.0 | 19,790.0 | 19,220.0 | 19,760.0 | 9,880.0 | 241,700 |
| 2018/07/11 | 20,190.0 | 20,400.0 | 19,650.0 | 19,810.0 | 9,905.0 | 271,800 |
| 2018/07/10 | 20,520.0 | 20,590.0 | 19,910.0 | 20,200.0 | 10,100.0 | 329,500 |
| 2018/07/09 | 19,350.0 | 19,620.0 | 18,900.0 | 19,620.0 | 9,810.0 | 266,000 |
| 2018/07/06 | 18,400.0 | 19,220.0 | 18,380.0 | 19,190.0 | 9,595.0 | 326,300 |
| 2018/07/05 | 18,640.0 | 18,900.0 | 18,160.0 | 18,220.0 | 9,110.0 | 282,400 |
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。
