日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 2,905 3,055 2,872 3,025 2,706,300
2020/12/29 2,806 2,903 2,770 2,884 1,950,800
2020/12/28 2,860 2,871 2,771 2,850 2,131,500
2020/12/25 2,854 2,913 2,720 2,817 3,219,000
2020/12/24 2,984 3,020 2,836 2,904 2,910,200
2020/12/23 3,040 3,060 2,922 3,015 2,449,500
2020/12/22 3,175 3,195 2,869 2,894 3,736,900
2020/12/21 3,220 3,290 3,165 3,195 1,519,200
2020/12/18 3,280 3,400 3,155 3,175 2,821,900
2020/12/17 3,225 3,260 3,120 3,255 2,006,700
2020/12/16 3,185 3,225 3,025 3,160 2,245,600
2020/12/15 3,290 3,340 3,130 3,200 1,787,500
2020/12/14 3,245 3,335 3,195 3,220 1,530,500
2020/12/11 3,165 3,320 3,135 3,220 2,395,200
2020/12/10 3,300 3,300 3,125 3,125 2,988,700
2020/12/09 3,300 3,445 3,220 3,370 2,889,100
2020/12/08 3,185 3,460 3,125 3,370 4,668,000
2020/12/07 3,725 3,785 3,200 3,255 6,827,800
2020/12/04 3,550 3,770 3,475 3,765 5,034,900
2020/12/03 3,560 3,680 3,425 3,455 4,448,600
2020/12/02 3,370 3,480 3,260 3,460 3,472,300
2020/12/01 3,305 3,580 3,280 3,460 5,789,200
2020/11/30 3,255 3,375 3,215 3,370 4,898,800
2020/11/27 3,115 3,250 3,005 3,165 5,930,700
2020/11/26 2,766 3,100 2,761 3,065 11,990,800
2020/11/25 2,639 2,738 2,575 2,737 3,749,400
2020/11/24 2,725 2,758 2,631 2,667 3,817,300
2020/11/20 2,633 2,710 2,501 2,664 7,459,200
2020/11/19 2,520 2,718 2,500 2,700 7,206,600
2020/11/18 2,397 2,530 2,397 2,470 4,631,000
2020/11/17 2,503 2,577 2,300 2,301 4,354,100
2020/11/16 2,675 2,739 2,530 2,591 6,629,200
2020/11/13 2,600 2,795 2,526 2,784 13,045,900
2020/11/12 2,400 2,406 2,283 2,369 4,791,900
2020/11/11 2,031 2,360 2,013 2,300 5,514,400
2020/11/10 2,304 2,400 2,160 2,183 5,494,900
2020/11/09 2,500 2,660 2,475 2,652 3,565,500
2020/11/06 2,518 2,534 2,412 2,462 2,810,700
2020/11/05 2,456 2,520 2,396 2,510 3,149,100
2020/11/04 2,353 2,444 2,316 2,428 3,276,100
2020/11/02 2,289 2,349 2,233 2,281 2,766,400
2020/10/30 2,355 2,432 2,260 2,293 3,318,400
2020/10/29 2,310 2,362 2,248 2,284 2,133,300
2020/10/28 2,406 2,457 2,320 2,355 2,411,000
2020/10/27 2,302 2,473 2,285 2,391 4,364,500
2020/10/26 2,530 2,575 2,363 2,375 3,149,100
2020/10/23 2,501 2,536 2,316 2,472 5,857,300
2020/10/22 2,739 2,746 2,557 2,576 5,060,600
2020/10/21 2,753 2,820 2,680 2,760 5,086,000
2020/10/20 2,532 2,833 2,520 2,774 9,159,400
2020/10/19 2,551 2,605 2,484 2,538 3,011,900
2020/10/16 2,535 2,642 2,497 2,564 5,416,300
2020/10/15 2,512 2,586 2,433 2,563 5,603,300
2020/10/14 2,350 2,593 2,331 2,532 9,465,200
2020/10/13 2,316 2,400 2,263 2,375 5,640,300
2020/10/12 2,161 2,307 2,161 2,307 6,108,700
2020/10/09 1,938 2,106 1,927 2,099 5,849,400
2020/10/08 1,910 1,944 1,867 1,938 2,139,000
2020/10/07 1,845 1,919 1,826 1,919 2,008,700
2020/10/06 1,882 1,905 1,840 1,857 1,657,800
2020/10/05 1,850 1,879 1,828 1,869 1,547,700
2020/10/02 1,833 1,888 1,796 1,815 2,684,400
2020/09/30 1,836 1,857 1,804 1,814 1,543,400
2020/09/29 1,788 1,854 1,738 1,845 2,327,300
2020/09/28 1,849 1,880 1,750 1,781 2,715,900
2020/09/25 1,810 1,818 1,757 1,806 2,361,400
2020/09/24 1,764 1,846 1,721 1,783 4,330,500
2020/09/23 1,660 1,794 1,660 1,791 3,319,300
2020/09/18 1,628 1,644 1,596 1,640 978,300
2020/09/17 1,635 1,640 1,595 1,620 1,164,800
2020/09/16 1,616 1,662 1,570 1,635 1,831,900
2020/09/15 1,567 1,620 1,560 1,590 1,134,700
2020/09/14 1,620 1,629 1,551 1,579 1,195,100
2020/09/11 1,557 1,613 1,541 1,592 2,074,300
2020/09/10 1,720 1,726 1,555 1,559 3,134,200
2020/09/09 1,680 1,704 1,638 1,662 1,981,200
2020/09/08 1,726 1,753 1,673 1,740 2,115,700
2020/09/07 1,872 1,872 1,704 1,713 2,896,100
2020/09/04 1,820 1,938 1,816 1,841 4,428,800
2020/09/03 1,972 2,010 1,896 1,900 4,494,400
2020/09/02 1,920 2,140 1,920 2,022 11,317,200
2020/09/01 1,754 1,838 1,736 1,814 4,363,300
2020/08/31 1,747 1,772 1,680 1,680 1,981,700
2020/08/28 1,762 1,783 1,650 1,673 3,785,600
2020/08/27 1,845 1,885 1,757 1,797 3,560,600
2020/08/26 1,750 1,857 1,749 1,849 4,426,200
2020/08/25 1,777 1,796 1,711 1,725 3,200,200
2020/08/24 1,734 1,816 1,720 1,781 4,445,600
2020/08/21 1,625 1,712 1,621 1,698 4,573,300
2020/08/20 1,565 1,662 1,540 1,641 5,782,000
2020/08/19 1,430 1,597 1,426 1,565 7,422,700
2020/08/18 1,344 1,415 1,332 1,413 1,926,100
2020/08/17 1,311 1,352 1,275 1,344 1,580,500
2020/08/14 1,423 1,423 1,316 1,329 4,617,900
2020/08/13 1,358 1,433 1,352 1,425 2,889,600
2020/08/12 1,390 1,392 1,313 1,333 1,034,400
2020/08/11 1,400 1,410 1,370 1,398 1,218,100
2020/08/07 1,390 1,415 1,338 1,386 1,529,800
2020/08/06 1,363 1,397 1,351 1,383 1,507,000
2020/08/05 1,329 1,368 1,308 1,363 1,193,700
2020/08/04 1,302 1,362 1,302 1,330 2,192,800
2020/08/03 1,268 1,306 1,260 1,285 1,613,100
2020/07/31 1,233 1,252 1,194 1,250 890,100
2020/07/30 1,200 1,247 1,186 1,243 844,500
2020/07/29 1,235 1,237 1,181 1,200 571,000
2020/07/28 1,222 1,237 1,216 1,222 603,300
2020/07/27 1,238 1,254 1,202 1,236 1,157,500
2020/07/22 1,175 1,197 1,157 1,188 743,600
2020/07/21 1,123 1,196 1,123 1,191 1,184,800
2020/07/20 1,148 1,160 1,105 1,112 904,100
2020/07/17 1,191 1,206 1,154 1,155 711,300
2020/07/16 1,220 1,220 1,153 1,200 1,511,800
2020/07/15 1,242 1,242 1,219 1,220 568,000
2020/07/14 1,244 1,258 1,225 1,238 451,900
2020/07/13 1,243 1,254 1,218 1,252 729,200
2020/07/10 1,259 1,283 1,238 1,238 987,600
2020/07/09 1,260 1,273 1,233 1,261 755,700
2020/07/08 1,255 1,270 1,242 1,252 600,100
2020/07/07 1,232 1,265 1,221 1,262 979,100
2020/07/06 1,254 1,269 1,224 1,226 1,098,800
2020/07/03 1,223 1,247 1,208 1,238 1,368,600
2020/07/02 1,345 1,350 1,238 1,253 2,552,300
2020/07/01 1,320 1,355 1,289 1,355 1,407,700
2020/06/30 1,340 1,355 1,270 1,297 1,407,300
2020/06/29 1,364 1,383 1,312 1,326 1,748,000
2020/06/26 1,351 1,385 1,317 1,346 1,957,400
2020/06/25 1,315 1,382 1,307 1,360 3,283,800
2020/06/24 1,270 1,335 1,252 1,327 1,484,300
2020/06/23 1,326 1,329 1,260 1,269 1,274,100
2020/06/22 1,304 1,325 1,302 1,315 791,300
2020/06/19 1,340 1,349 1,301 1,319 1,556,100
2020/06/18 1,289 1,342 1,273 1,321 2,740,500
2020/06/17 1,256 1,292 1,256 1,281 1,091,300
2020/06/16 1,285 1,285 1,242 1,278 1,242,400
2020/06/15 1,227 1,300 1,213 1,215 2,700,500
2020/06/12 1,135 1,244 1,124 1,211 2,144,600
2020/06/11 1,270 1,300 1,219 1,225 1,642,200
2020/06/10 1,270 1,304 1,250 1,281 1,124,000
2020/06/09 1,330 1,341 1,271 1,293 2,215,400
2020/06/08 1,272 1,346 1,255 1,342 3,437,000
2020/06/05 1,275 1,278 1,234 1,242 2,114,700
2020/06/04 1,330 1,343 1,283 1,291 3,720,200
2020/06/03 1,346 1,415 1,308 1,339 11,316,800
2020/06/02 1,400 1,435 1,300 1,302 13,890,700
2020/06/01 1,167 1,275 1,145 1,243 5,009,200
2020/05/29 1,110 1,135 1,090 1,130 1,617,900
2020/05/28 1,142 1,188 1,108 1,125 3,900,700
2020/05/27 1,065 1,155 1,059 1,115 5,531,900
2020/05/26 1,021 1,085 1,012 1,016 2,848,800
2020/05/25 1,021 1,024 1,003 1,014 1,140,700
2020/05/22 1,022 1,044 1,009 1,010 1,111,600
2020/05/21 1,030 1,057 1,013 1,034 1,468,300
2020/05/20 1,030 1,076 1,027 1,038 2,169,700
2020/05/19 1,050 1,057 1,005 1,025 1,427,800
2020/05/18 1,065 1,081 999 1,049 2,430,300
2020/05/15 1,148 1,180 1,077 1,112 2,579,900
2020/05/14 1,187 1,212 1,164 1,202 1,624,500
2020/05/13 1,130 1,191 1,127 1,161 1,478,900
2020/05/12 1,142 1,168 1,117 1,127 991,300
2020/05/11 1,214 1,227 1,120 1,128 1,680,000
2020/05/08 1,260 1,270 1,202 1,204 1,664,500
2020/05/07 1,174 1,284 1,163 1,283 2,721,400
2020/05/01 1,160 1,210 1,093 1,147 2,043,500
2020/04/30 1,265 1,265 1,157 1,172 1,719,800
2020/04/28 1,267 1,270 1,212 1,235 1,062,300
2020/04/27 1,253 1,301 1,242 1,267 1,003,300
2020/04/24 1,311 1,337 1,253 1,278 1,495,600
2020/04/23 1,329 1,345 1,299 1,324 1,706,700
2020/04/22 1,221 1,330 1,191 1,299 3,141,200
2020/04/21 1,275 1,279 1,200 1,233 2,248,600
2020/04/20 1,372 1,396 1,320 1,322 2,863,400
2020/04/17 1,415 1,445 1,275 1,322 5,535,700
2020/04/16 1,325 1,387 1,310 1,372 4,614,100
2020/04/15 1,243 1,309 1,217 1,288 3,884,200
2020/04/14 1,243 1,267 1,225 1,238 3,123,900
2020/04/13 1,152 1,250 1,147 1,189 4,471,000
2020/04/10 1,163 1,199 1,101 1,133 2,226,000
2020/04/09 1,120 1,202 1,100 1,164 4,544,000
2020/04/08 1,165 1,225 1,080 1,080 3,663,600
2020/04/07 1,266 1,267 1,151 1,181 3,982,700
2020/04/06 1,277 1,314 1,207 1,273 6,430,100
2020/04/03 1,370 1,419 1,111 1,187 11,818,500
2020/04/02 1,388 1,445 1,280 1,297 10,164,400
2020/04/01 1,225 1,483 1,165 1,440 22,051,700
2020/03/31 1,233 1,276 1,090 1,191 13,454,000
2020/03/30 1,001 1,083 988 1,083 7,807,900
2020/03/27 930 1,048 888 933 14,066,200
2020/03/26 800 920 800 900 10,072,200
2020/03/25 792 795 764 770 2,031,900
2020/03/24 775 805 743 762 3,786,600
2020/03/23 743 763 719 738 2,251,900
2020/03/19 825 842 704 728 4,666,300
2020/03/18 941 955 742 780 8,640,300
2020/03/17 750 884 745 862 9,809,900
2020/03/16 705 755 691 755 3,435,100
2020/03/13 652 718 640 655 4,418,200
2020/03/12 765 803 695 703 8,683,600
2020/03/11 736 819 707 736 11,472,500
2020/03/10 659 749 623 730 6,906,400
2020/03/09 697 771 661 669 5,961,700
2020/03/06 810 825 724 727 5,902,600
2020/03/05 879 900 807 813 7,621,200
2020/03/04 790 900 758 842 17,111,000
2020/03/03 727 790 682 790 10,720,300
2020/03/02 700 742 674 690 6,452,400
2020/02/28 832 845 652 700 13,467,600
2020/02/27 871 908 770 772 12,622,000
2020/02/26 961 1,049 781 841 33,106,500
2020/02/25 915 916 882 916 4,029,800
2020/02/21 696 766 672 766 18,676,700
2020/02/20 585 666 577 666 21,148,500
2020/02/19 557 586 533 566 9,876,800
2020/02/18 636 645 510 519 7,550,000
2020/02/17 544 604 524 580 4,794,900
2020/02/14 563 565 495 504 1,407,500
2020/02/13 615 615 575 575 875,700
2020/02/12 663 684 663 675 536,800
2020/02/10 635 649 631 643 190,200
2020/02/07 625 642 623 638 272,100
2020/02/06 654 660 618 628 381,900
2020/02/05 664 664 631 657 369,200
2020/02/04 702 704 654 669 338,100
2020/02/03 690 716 677 697 517,700
2020/01/31 674 718 674 701 652,500
2020/01/30 652 697 639 672 925,100
2020/01/29 670 687 636 642 352,000
2020/01/28 622 670 611 660 472,300
2020/01/27 620 639 605 631 306,400
2020/01/24 616 622 603 620 205,600
2020/01/23 615 638 608 610 248,300
2020/01/22 610 629 606 617 242,200
2020/01/21 594 615 594 612 277,200
2020/01/20 600 600 587 598 225,000
2020/01/17 592 608 584 607 363,000
2020/01/16 610 618 591 591 549,300
2020/01/15 647 647 609 618 841,300
2020/01/14 688 690 642 654 552,900
2020/01/10 720 722 696 701 336,000
2020/01/09 718 742 716 728 370,700
2020/01/08 730 736 691 711 559,700
2020/01/07 698 743 696 741 777,300
2020/01/06 654 693 650 683 395,500

このページの先頭へ