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) |
|---|---|---|---|---|---|---|
| 2018/07/04 | 19,370.0 | 19,370.0 | 18,770.0 | 18,780.0 | 9,390.0 | 290,700 |
| 2018/07/03 | 20,430.0 | 20,530.0 | 19,400.0 | 19,640.0 | 9,820.0 | 301,600 |
| 2018/07/02 | 20,550.0 | 20,910.0 | 20,310.0 | 20,360.0 | 10,180.0 | 177,700 |
| 2018/06/29 | 20,630.0 | 20,730.0 | 20,380.0 | 20,480.0 | 10,240.0 | 151,200 |
| 2018/06/28 | 20,400.0 | 20,720.0 | 20,340.0 | 20,630.0 | 10,315.0 | 127,300 |
| 2018/06/27 | 21,020.0 | 21,150.0 | 20,450.0 | 20,550.0 | 10,275.0 | 157,700 |
| 2018/06/26 | 20,780.0 | 21,150.0 | 20,770.0 | 21,110.0 | 10,555.0 | 181,200 |
| 2018/06/25 | 21,230.0 | 21,370.0 | 20,810.0 | 20,890.0 | 10,445.0 | 128,200 |
| 2018/06/22 | 21,160.0 | 21,370.0 | 20,880.0 | 21,220.0 | 10,610.0 | 130,000 |
| 2018/06/21 | 22,010.0 | 22,010.0 | 21,420.0 | 21,550.0 | 10,775.0 | 175,700 |
| 2018/06/20 | 21,360.0 | 21,740.0 | 20,890.0 | 21,720.0 | 10,860.0 | 225,300 |
| 2018/06/19 | 21,580.0 | 22,060.0 | 21,360.0 | 21,370.0 | 10,685.0 | 229,600 |
| 2018/06/18 | 22,350.0 | 22,540.0 | 21,660.0 | 21,810.0 | 10,905.0 | 220,200 |
| 2018/06/15 | 23,010.0 | 23,050.0 | 22,410.0 | 22,550.0 | 11,275.0 | 166,100 |
| 2018/06/14 | 22,900.0 | 23,320.0 | 22,840.0 | 22,840.0 | 11,420.0 | 119,100 |
| 2018/06/13 | 23,580.0 | 23,580.0 | 22,920.0 | 23,110.0 | 11,555.0 | 168,000 |
| 2018/06/12 | 23,520.0 | 23,720.0 | 23,400.0 | 23,610.0 | 11,805.0 | 118,200 |
| 2018/06/11 | 23,310.0 | 23,550.0 | 23,180.0 | 23,380.0 | 11,690.0 | 106,400 |
| 2018/06/08 | 23,670.0 | 23,800.0 | 23,360.0 | 23,460.0 | 11,730.0 | 163,900 |
| 2018/06/07 | 23,770.0 | 24,130.0 | 23,650.0 | 23,810.0 | 11,905.0 | 149,800 |
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。
