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) |
|---|---|---|---|---|---|---|
| 2018/06/06 | 24,100.0 | 24,100.0 | 23,640.0 | 23,730.0 | 11,865.0 | 142,900 |
| 2018/06/05 | 24,260.0 | 24,460.0 | 23,950.0 | 24,110.0 | 12,055.0 | 116,800 |
| 2018/06/04 | 24,500.0 | 24,600.0 | 23,960.0 | 24,140.0 | 12,070.0 | 147,400 |
| 2018/06/01 | 24,850.0 | 24,960.0 | 24,290.0 | 24,380.0 | 12,190.0 | 143,700 |
| 2018/05/31 | 24,600.0 | 25,060.0 | 24,460.0 | 24,840.0 | 12,420.0 | 167,600 |
| 2018/05/30 | 24,130.0 | 24,680.0 | 24,120.0 | 24,510.0 | 12,255.0 | 176,400 |
| 2018/05/29 | 25,150.0 | 25,180.0 | 24,620.0 | 24,760.0 | 12,380.0 | 192,100 |
| 2018/05/28 | 24,750.0 | 25,240.0 | 24,660.0 | 24,940.0 | 12,470.0 | 138,200 |
| 2018/05/25 | 25,500.0 | 25,640.0 | 24,760.0 | 24,990.0 | 12,495.0 | 273,000 |
| 2018/05/24 | 25,400.0 | 26,090.0 | 25,400.0 | 25,630.0 | 12,815.0 | 243,800 |
| 2018/05/23 | 25,810.0 | 26,000.0 | 25,430.0 | 25,480.0 | 12,740.0 | 207,300 |
| 2018/05/22 | 26,500.0 | 26,670.0 | 25,810.0 | 25,850.0 | 12,925.0 | 229,500 |
| 2018/05/21 | 25,800.0 | 26,400.0 | 25,610.0 | 26,210.0 | 13,105.0 | 212,600 |
| 2018/05/18 | 26,150.0 | 26,400.0 | 25,790.0 | 25,930.0 | 12,965.0 | 296,300 |
| 2018/05/17 | 26,330.0 | 26,840.0 | 25,300.0 | 26,310.0 | 13,155.0 | 728,900 |
| 2018/05/16 | 27,750.0 | 27,920.0 | 26,360.0 | 26,400.0 | 13,200.0 | 606,200 |
| 2018/05/15 | 29,900.0 | 30,100.0 | 27,780.0 | 28,040.0 | 14,020.0 | 713,700 |
| 2018/05/14 | 28,150.0 | 28,680.0 | 27,890.0 | 28,680.0 | 14,340.0 | 197,300 |
| 2018/05/11 | 27,250.0 | 28,170.0 | 27,100.0 | 27,820.0 | 13,910.0 | 200,800 |
| 2018/05/10 | 28,390.0 | 28,390.0 | 27,210.0 | 27,550.0 | 13,775.0 | 284,800 |
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。
