ブイキューブ(3681)の株価時系列情報
ブイキューブ(3681)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/25 | 236 | 241 | 235 | 237 | 88,900 |
2024/04/24 | 239 | 243 | 237 | 240 | 131,400 |
2024/04/23 | 241 | 242 | 237 | 237 | 150,100 |
2024/04/22 | 230 | 237 | 227 | 237 | 180,200 |
2024/04/19 | 233 | 233 | 225 | 227 | 249,200 |
2024/04/18 | 231 | 239 | 230 | 234 | 173,500 |
2024/04/17 | 234 | 235 | 225 | 232 | 294,700 |
2024/04/16 | 240 | 242 | 232 | 236 | 458,800 |
2024/04/15 | 251 | 252 | 244 | 244 | 306,500 |
2024/04/12 | 257 | 257 | 251 | 253 | 195,900 |
2024/04/11 | 256 | 259 | 255 | 257 | 75,100 |
2024/04/10 | 260 | 262 | 258 | 258 | 118,500 |
2024/04/09 | 254 | 259 | 252 | 259 | 146,400 |
2024/04/08 | 260 | 260 | 253 | 253 | 215,800 |
2024/04/05 | 257 | 261 | 255 | 259 | 144,800 |
2024/04/04 | 262 | 263 | 259 | 262 | 224,900 |
2024/04/03 | 253 | 263 | 252 | 260 | 298,700 |
2024/04/02 | 261 | 261 | 254 | 255 | 318,300 |
2024/04/01 | 264 | 265 | 261 | 261 | 148,300 |
2024/03/29 | 259 | 263 | 256 | 262 | 205,400 |
2024/03/28 | 262 | 262 | 258 | 261 | 120,500 |
2024/03/27 | 260 | 263 | 257 | 260 | 138,100 |
2024/03/26 | 264 | 265 | 259 | 261 | 240,900 |
2024/03/25 | 273 | 273 | 264 | 266 | 301,300 |
2024/03/22 | 269 | 272 | 266 | 271 | 120,500 |
2024/03/21 | 274 | 274 | 269 | 269 | 237,000 |
2024/03/19 | 273 | 273 | 267 | 267 | 317,000 |
2024/03/18 | 257 | 273 | 257 | 273 | 478,700 |
2024/03/15 | 268 | 268 | 253 | 255 | 556,700 |
2024/03/14 | 265 | 267 | 257 | 264 | 469,000 |
2024/03/13 | 276 | 276 | 265 | 266 | 377,400 |
2024/03/12 | 272 | 277 | 262 | 274 | 861,700 |
2024/03/11 | 285 | 292 | 276 | 277 | 573,700 |
2024/03/08 | 293 | 295 | 289 | 289 | 536,600 |
2024/03/07 | 322 | 324 | 294 | 297 | 1,895,800 |
2024/03/06 | 314 | 338 | 312 | 330 | 650,500 |
2024/03/05 | 316 | 316 | 304 | 312 | 342,700 |
2024/03/04 | 308 | 319 | 305 | 315 | 383,600 |
2024/03/01 | 317 | 321 | 310 | 311 | 329,400 |
2024/02/29 | 322 | 325 | 314 | 315 | 329,000 |
2024/02/28 | 331 | 338 | 324 | 325 | 198,300 |
2024/02/27 | 339 | 345 | 329 | 333 | 300,000 |
2024/02/26 | 326 | 342 | 326 | 336 | 360,700 |
2024/02/22 | 329 | 330 | 323 | 326 | 226,600 |
2024/02/21 | 325 | 330 | 321 | 328 | 457,800 |
2024/02/20 | 310 | 329 | 309 | 325 | 853,600 |
2024/02/19 | 279 | 308 | 277 | 308 | 535,500 |
2024/02/16 | 267 | 279 | 262 | 279 | 399,400 |
2024/02/15 | 272 | 288 | 267 | 267 | 763,800 |
2024/02/14 | 294 | 294 | 286 | 290 | 428,900 |
2024/02/13 | 302 | 303 | 296 | 296 | 205,800 |
2024/02/09 | 299 | 303 | 299 | 300 | 155,800 |
2024/02/08 | 302 | 306 | 298 | 303 | 201,000 |
2024/02/07 | 306 | 308 | 301 | 302 | 119,400 |
2024/02/06 | 309 | 309 | 302 | 305 | 123,100 |
2024/02/05 | 302 | 310 | 298 | 310 | 214,900 |
2024/02/02 | 300 | 304 | 299 | 301 | 157,900 |
2024/02/01 | 303 | 304 | 298 | 300 | 239,600 |
2024/01/31 | 306 | 308 | 301 | 308 | 177,700 |
2024/01/30 | 311 | 314 | 305 | 309 | 111,900 |
2024/01/29 | 312 | 312 | 307 | 310 | 146,600 |
2024/01/26 | 310 | 316 | 310 | 312 | 115,900 |
2024/01/25 | 315 | 316 | 308 | 314 | 150,300 |
2024/01/24 | 312 | 321 | 312 | 316 | 121,900 |
2024/01/23 | 321 | 322 | 313 | 314 | 277,100 |
2024/01/22 | 305 | 317 | 302 | 317 | 341,600 |
2024/01/19 | 299 | 305 | 296 | 301 | 187,000 |
2024/01/18 | 299 | 301 | 297 | 299 | 219,100 |
2024/01/17 | 304 | 305 | 300 | 301 | 207,600 |
2024/01/16 | 306 | 313 | 304 | 304 | 129,400 |
2024/01/15 | 309 | 309 | 304 | 306 | 147,700 |
2024/01/12 | 307 | 309 | 301 | 309 | 231,700 |
2024/01/11 | 311 | 313 | 305 | 307 | 217,200 |
2024/01/10 | 316 | 316 | 310 | 310 | 106,400 |
2024/01/09 | 312 | 319 | 311 | 314 | 250,400 |
2024/01/05 | 318 | 319 | 308 | 310 | 244,700 |
2024/01/04 | 316 | 321 | 311 | 321 | 157,900 |
2023/12/29 | 314 | 320 | 308 | 320 | 316,100 |
2023/12/28 | 301 | 317 | 296 | 317 | 385,400 |
2023/12/27 | 289 | 303 | 289 | 301 | 578,600 |
2023/12/26 | 292 | 298 | 288 | 291 | 416,900 |
2023/12/25 | 308 | 311 | 291 | 294 | 630,700 |
2023/12/22 | 323 | 327 | 310 | 310 | 330,400 |
2023/12/21 | 317 | 327 | 314 | 323 | 365,600 |
2023/12/20 | 318 | 323 | 313 | 318 | 444,700 |
2023/12/19 | 303 | 314 | 303 | 314 | 307,000 |
2023/12/18 | 302 | 306 | 299 | 305 | 172,500 |
2023/12/15 | 296 | 308 | 296 | 305 | 281,500 |
2023/12/14 | 298 | 311 | 298 | 298 | 358,700 |
2023/12/13 | 293 | 304 | 292 | 298 | 745,800 |
2023/12/12 | 296 | 298 | 288 | 291 | 340,300 |
2023/12/11 | 301 | 305 | 297 | 298 | 275,400 |
2023/12/08 | 304 | 308 | 299 | 301 | 198,200 |
2023/12/07 | 313 | 315 | 302 | 306 | 370,100 |
2023/12/06 | 324 | 328 | 313 | 313 | 378,200 |
2023/12/05 | 324 | 327 | 321 | 324 | 168,500 |
2023/12/04 | 321 | 332 | 321 | 328 | 204,300 |
2023/12/01 | 331 | 334 | 321 | 323 | 313,200 |
2023/11/30 | 338 | 340 | 330 | 331 | 223,500 |
2023/11/29 | 339 | 347 | 335 | 340 | 300,100 |
2023/11/28 | 344 | 345 | 332 | 332 | 281,000 |
2023/11/27 | 351 | 356 | 345 | 345 | 123,900 |
2023/11/24 | 353 | 360 | 351 | 352 | 176,900 |
2023/11/22 | 360 | 364 | 352 | 357 | 241,100 |
2023/11/21 | 373 | 373 | 361 | 364 | 130,800 |
2023/11/20 | 364 | 375 | 364 | 369 | 209,200 |
2023/11/17 | 355 | 364 | 351 | 363 | 159,200 |
2023/11/16 | 369 | 371 | 356 | 356 | 278,200 |
2023/11/15 | 360 | 382 | 360 | 375 | 358,800 |
2023/11/14 | 380 | 382 | 365 | 365 | 179,900 |
2023/11/13 | 386 | 388 | 380 | 382 | 103,200 |
2023/11/10 | 388 | 388 | 381 | 385 | 141,000 |
2023/11/09 | 375 | 390 | 375 | 390 | 142,600 |
2023/11/08 | 386 | 394 | 378 | 378 | 158,400 |
2023/11/07 | 381 | 389 | 380 | 386 | 139,900 |
2023/11/06 | 378 | 384 | 376 | 384 | 239,000 |
2023/11/02 | 362 | 375 | 361 | 372 | 170,500 |
2023/11/01 | 359 | 364 | 354 | 363 | 179,800 |
2023/10/31 | 345 | 357 | 345 | 357 | 207,500 |
2023/10/30 | 344 | 351 | 342 | 348 | 163,100 |
2023/10/27 | 343 | 347 | 339 | 347 | 172,100 |
2023/10/26 | 341 | 348 | 341 | 343 | 138,400 |
2023/10/25 | 350 | 355 | 346 | 348 | 139,100 |
2023/10/24 | 341 | 352 | 331 | 351 | 315,300 |
2023/10/23 | 345 | 350 | 341 | 342 | 147,300 |
2023/10/20 | 350 | 352 | 341 | 349 | 249,600 |
2023/10/19 | 358 | 360 | 351 | 352 | 77,000 |
2023/10/18 | 357 | 362 | 353 | 362 | 132,200 |
2023/10/17 | 351 | 361 | 351 | 357 | 148,100 |
2023/10/16 | 355 | 361 | 348 | 349 | 242,200 |
2023/10/13 | 371 | 371 | 358 | 359 | 212,700 |
2023/10/12 | 375 | 375 | 369 | 373 | 93,100 |
2023/10/11 | 375 | 380 | 371 | 374 | 99,700 |
2023/10/10 | 372 | 379 | 372 | 377 | 110,400 |
2023/10/06 | 370 | 376 | 366 | 371 | 165,100 |
2023/10/05 | 370 | 376 | 366 | 374 | 162,700 |
2023/10/04 | 368 | 375 | 365 | 365 | 269,300 |
2023/10/03 | 382 | 386 | 375 | 376 | 219,100 |
2023/10/02 | 395 | 402 | 386 | 386 | 235,000 |
2023/09/29 | 398 | 403 | 393 | 394 | 150,500 |
2023/09/28 | 405 | 405 | 394 | 398 | 158,800 |
2023/09/27 | 394 | 407 | 394 | 407 | 168,400 |
2023/09/26 | 408 | 408 | 401 | 402 | 112,500 |
2023/09/25 | 400 | 410 | 400 | 406 | 126,100 |
2023/09/22 | 381 | 404 | 381 | 403 | 274,300 |
2023/09/21 | 396 | 399 | 386 | 388 | 294,300 |
2023/09/20 | 404 | 408 | 397 | 399 | 237,900 |
2023/09/19 | 409 | 418 | 405 | 408 | 188,000 |
2023/09/15 | 410 | 417 | 401 | 416 | 895,400 |
2023/09/14 | 415 | 419 | 405 | 409 | 238,000 |
2023/09/13 | 409 | 420 | 409 | 417 | 161,100 |
2023/09/12 | 410 | 421 | 410 | 416 | 147,400 |
2023/09/11 | 413 | 415 | 404 | 407 | 226,900 |
2023/09/08 | 414 | 420 | 411 | 413 | 330,400 |
2023/09/07 | 419 | 423 | 416 | 422 | 295,200 |
2023/09/06 | 430 | 431 | 423 | 423 | 155,700 |
2023/09/05 | 416 | 430 | 415 | 428 | 277,400 |
2023/09/04 | 417 | 422 | 414 | 415 | 291,500 |
2023/09/01 | 420 | 425 | 416 | 419 | 265,800 |
2023/08/31 | 440 | 440 | 425 | 428 | 370,300 |
2023/08/30 | 442 | 445 | 429 | 435 | 438,200 |
2023/08/29 | 418 | 432 | 418 | 430 | 208,200 |
2023/08/28 | 425 | 430 | 416 | 420 | 302,300 |
2023/08/25 | 413 | 449 | 412 | 427 | 789,300 |
2023/08/24 | 413 | 423 | 409 | 420 | 354,400 |
2023/08/23 | 400 | 415 | 394 | 412 | 402,700 |
2023/08/22 | 373 | 400 | 373 | 397 | 697,000 |
2023/08/21 | 369 | 380 | 366 | 371 | 281,200 |
2023/08/18 | 375 | 382 | 372 | 374 | 222,200 |
2023/08/17 | 373 | 380 | 366 | 375 | 348,200 |
2023/08/16 | 400 | 401 | 373 | 374 | 544,200 |
2023/08/15 | 381 | 403 | 381 | 394 | 606,600 |
2023/08/14 | 365 | 384 | 354 | 381 | 1,184,800 |
2023/08/10 | 429 | 431 | 423 | 429 | 270,900 |
2023/08/09 | 418 | 437 | 418 | 430 | 270,900 |
2023/08/08 | 425 | 427 | 415 | 417 | 196,800 |
2023/08/07 | 416 | 427 | 415 | 427 | 197,700 |
2023/08/04 | 419 | 424 | 414 | 421 | 257,000 |
2023/08/03 | 441 | 443 | 420 | 420 | 528,800 |
2023/08/02 | 454 | 455 | 445 | 445 | 250,400 |
2023/08/01 | 458 | 467 | 457 | 459 | 165,000 |
2023/07/31 | 454 | 459 | 452 | 458 | 189,900 |
2023/07/28 | 453 | 457 | 448 | 456 | 229,800 |
2023/07/27 | 452 | 457 | 451 | 457 | 134,800 |
2023/07/26 | 448 | 455 | 444 | 455 | 183,900 |
2023/07/25 | 451 | 454 | 444 | 449 | 174,500 |
2023/07/24 | 449 | 454 | 449 | 449 | 159,000 |
2023/07/21 | 453 | 456 | 447 | 449 | 166,700 |
2023/07/20 | 448 | 457 | 445 | 454 | 237,900 |
2023/07/19 | 445 | 451 | 444 | 451 | 300,100 |
2023/07/18 | 450 | 451 | 438 | 443 | 482,300 |
2023/07/14 | 462 | 465 | 451 | 451 | 420,700 |
2023/07/13 | 459 | 466 | 455 | 466 | 210,900 |
2023/07/12 | 470 | 471 | 455 | 456 | 421,400 |
2023/07/11 | 469 | 484 | 469 | 474 | 330,600 |
2023/07/10 | 464 | 470 | 460 | 467 | 328,400 |
2023/07/07 | 453 | 464 | 452 | 464 | 233,200 |
2023/07/06 | 465 | 466 | 457 | 460 | 515,300 |
2023/07/05 | 471 | 472 | 467 | 468 | 208,200 |
2023/07/04 | 472 | 477 | 467 | 475 | 201,300 |