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・テクノロジー(7717)の株価時系列情報

ブイ・テクノロジー(7717)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
2024/04/24 2,487 2,559 2,476 2,555 61,100
2024/04/23 2,473 2,500 2,420 2,464 32,600
2024/04/22 2,496 2,496 2,422 2,438 41,000
2024/04/19 2,563 2,587 2,452 2,473 81,000
2024/04/18 2,548 2,608 2,548 2,602 49,800
2024/04/17 2,590 2,590 2,494 2,535 88,600
2024/04/16 2,550 2,600 2,518 2,583 77,500
2024/04/15 2,552 2,589 2,550 2,577 35,800
2024/04/12 2,612 2,651 2,601 2,602 57,100
2024/04/11 2,510 2,610 2,510 2,599 68,300
2024/04/10 2,541 2,575 2,529 2,543 40,700
2024/04/09 2,480 2,538 2,480 2,538 59,100
2024/04/08 2,449 2,463 2,439 2,461 40,600
2024/04/05 2,405 2,441 2,404 2,431 32,500
2024/04/04 2,430 2,462 2,430 2,446 32,500
2024/04/03 2,387 2,442 2,382 2,424 40,800
2024/04/02 2,489 2,489 2,402 2,415 48,900
2024/04/01 2,504 2,539 2,473 2,473 43,500
2024/03/29 2,510 2,544 2,500 2,510 37,100
2024/03/28 2,511 2,546 2,477 2,481 34,400
2024/03/27 2,538 2,546 2,515 2,521 47,400
2024/03/26 2,471 2,517 2,471 2,508 31,200
2024/03/25 2,536 2,553 2,495 2,495 60,800
2024/03/22 2,520 2,540 2,478 2,539 57,900
2024/03/21 2,540 2,540 2,495 2,517 46,300
2024/03/19 2,478 2,481 2,453 2,473 29,900
2024/03/18 2,401 2,470 2,399 2,470 38,500
2024/03/15 2,377 2,426 2,364 2,404 56,600
2024/03/14 2,400 2,408 2,360 2,393 64,900
2024/03/13 2,509 2,512 2,405 2,423 78,500
2024/03/12 2,494 2,495 2,448 2,481 49,300
2024/03/11 2,557 2,564 2,481 2,501 123,900
2024/03/08 2,550 2,673 2,550 2,642 105,700
2024/03/07 2,630 2,645 2,551 2,564 71,700
2024/03/06 2,570 2,641 2,565 2,630 57,900
2024/03/05 2,591 2,610 2,558 2,603 46,900
2024/03/04 2,600 2,645 2,587 2,607 56,600
2024/03/01 2,598 2,622 2,564 2,576 49,700
2024/02/29 2,560 2,603 2,548 2,584 52,600
2024/02/28 2,655 2,665 2,583 2,583 124,400
2024/02/27 2,749 2,758 2,651 2,677 74,400
2024/02/26 2,650 2,751 2,650 2,715 95,600
2024/02/22 2,667 2,698 2,628 2,646 64,400
2024/02/21 2,605 2,623 2,581 2,605 74,800
2024/02/20 2,638 2,689 2,638 2,664 40,900
2024/02/19 2,700 2,714 2,637 2,650 98,500
2024/02/16 2,608 2,758 2,608 2,727 158,600
2024/02/15 2,607 2,644 2,572 2,606 70,800
2024/02/14 2,611 2,611 2,541 2,557 113,300
2024/02/13 2,510 2,655 2,504 2,638 199,900
2024/02/09 2,690 2,690 2,627 2,639 114,700
2024/02/08 2,691 2,695 2,640 2,693 63,400
2024/02/07 2,700 2,713 2,654 2,690 75,900
2024/02/06 2,712 2,775 2,704 2,725 79,900
2024/02/05 2,722 2,750 2,716 2,720 60,100
2024/02/02 2,690 2,701 2,666 2,699 58,700
2024/02/01 2,690 2,709 2,666 2,680 67,700
2024/01/31 2,705 2,737 2,676 2,737 77,400
2024/01/30 2,740 2,758 2,721 2,730 51,500
2024/01/29 2,753 2,769 2,722 2,722 61,300
2024/01/26 2,796 2,804 2,741 2,749 128,700
2024/01/25 2,780 2,875 2,751 2,866 153,400
2024/01/24 2,746 2,829 2,746 2,776 145,200
2024/01/23 2,776 2,776 2,702 2,702 104,700
2024/01/22 2,800 2,802 2,736 2,760 164,100
2024/01/19 2,672 2,773 2,656 2,762 161,200
2024/01/18 2,620 2,640 2,590 2,622 124,200
2024/01/17 2,694 2,729 2,616 2,634 128,900
2024/01/16 2,751 2,751 2,695 2,695 108,900
2024/01/15 2,736 2,768 2,715 2,763 109,700
2024/01/12 2,835 2,849 2,746 2,768 100,200
2024/01/11 2,770 2,822 2,736 2,806 161,600
2024/01/10 2,766 2,781 2,729 2,746 94,900
2024/01/09 2,766 2,819 2,733 2,767 143,600
2024/01/05 2,818 2,834 2,727 2,738 148,900
2024/01/04 2,750 2,834 2,686 2,834 219,100
2023/12/29 2,908 2,948 2,822 2,843 275,300
2023/12/28 2,989 2,990 2,867 2,956 388,000
2023/12/27 2,670 2,947 2,670 2,943 738,900
2023/12/26 2,541 2,620 2,534 2,598 93,900
2023/12/25 2,568 2,594 2,528 2,534 120,300
2023/12/22 2,537 2,563 2,512 2,560 97,700
2023/12/21 2,600 2,622 2,531 2,531 99,500
2023/12/20 2,675 2,688 2,622 2,659 107,200
2023/12/19 2,633 2,658 2,583 2,658 100,900
2023/12/18 2,691 2,712 2,601 2,654 191,200
2023/12/15 2,555 2,720 2,542 2,716 278,900
2023/12/14 2,542 2,583 2,503 2,530 90,500
2023/12/13 2,599 2,600 2,538 2,543 104,800
2023/12/12 2,637 2,662 2,531 2,584 298,100
2023/12/11 2,501 2,533 2,430 2,448 82,300
2023/12/08 2,551 2,574 2,503 2,507 100,600
2023/12/07 2,579 2,604 2,535 2,546 91,600
2023/12/06 2,599 2,632 2,574 2,595 80,000
2023/12/05 2,644 2,680 2,567 2,568 133,300
2023/12/04 2,551 2,619 2,545 2,606 83,400
2023/12/01 2,630 2,630 2,587 2,589 121,500
2023/11/30 2,660 2,707 2,633 2,657 128,700
2023/11/29 2,622 2,669 2,585 2,642 164,500
2023/11/28 2,671 2,713 2,610 2,649 275,000
2023/11/27 2,663 2,705 2,625 2,650 340,700
2023/11/24 2,464 2,643 2,455 2,613 536,700
2023/11/22 2,419 2,475 2,382 2,400 218,200
2023/11/21 2,318 2,400 2,305 2,400 318,700
2023/11/20 2,224 2,288 2,218 2,218 70,200
2023/11/17 2,218 2,248 2,198 2,224 78,900
2023/11/16 2,252 2,270 2,213 2,243 106,400
2023/11/15 2,272 2,304 2,256 2,262 91,600
2023/11/14 2,210 2,268 2,192 2,260 216,300
2023/11/13 2,120 2,220 2,107 2,167 347,800
2023/11/10 1,953 1,970 1,919 1,945 48,900
2023/11/09 1,945 1,979 1,943 1,979 41,800
2023/11/08 1,988 1,990 1,940 1,958 84,000
2023/11/07 1,953 1,979 1,950 1,977 49,900
2023/11/06 1,930 1,957 1,916 1,950 78,400
2023/11/02 1,898 1,901 1,879 1,901 53,900
2023/11/01 1,887 1,911 1,876 1,881 54,800
2023/10/31 1,855 1,855 1,820 1,851 63,400
2023/10/30 1,837 1,881 1,833 1,870 135,300
2023/10/27 1,864 1,883 1,851 1,870 61,500
2023/10/26 1,892 1,902 1,845 1,846 91,500
2023/10/25 1,943 1,960 1,925 1,925 56,600
2023/10/24 1,906 1,941 1,863 1,931 69,500
2023/10/23 1,955 1,959 1,905 1,914 73,500
2023/10/20 1,980 1,990 1,964 1,964 49,500
2023/10/19 2,010 2,018 1,990 1,992 47,200
2023/10/18 1,996 2,049 1,995 2,049 53,100
2023/10/17 1,996 2,017 1,984 1,999 41,800
2023/10/16 1,988 2,000 1,959 1,963 78,700
2023/10/13 2,051 2,079 2,007 2,014 84,200
2023/10/12 2,032 2,077 2,014 2,077 57,400
2023/10/11 2,046 2,065 2,020 2,022 99,200
2023/10/10 2,028 2,072 2,028 2,037 58,200
2023/10/06 2,011 2,043 2,007 2,025 70,600
2023/10/05 1,977 2,020 1,968 2,004 89,700
2023/10/04 1,956 1,987 1,950 1,960 96,100
2023/10/03 2,058 2,058 1,992 2,006 139,600
2023/10/02 2,100 2,162 2,067 2,068 133,100
2023/09/29 2,090 2,110 2,072 2,078 108,900
2023/09/28 2,114 2,122 2,075 2,090 108,700
2023/09/27 2,125 2,144 2,110 2,144 76,800
2023/09/26 2,196 2,196 2,138 2,140 90,800
2023/09/25 2,179 2,205 2,173 2,196 27,700
2023/09/22 2,150 2,190 2,150 2,177 49,100
2023/09/21 2,195 2,200 2,156 2,170 62,300
2023/09/20 2,222 2,225 2,197 2,201 61,600
2023/09/19 2,247 2,247 2,211 2,232 68,500
2023/09/15 2,295 2,312 2,275 2,278 102,900
2023/09/14 2,229 2,272 2,225 2,264 65,600
2023/09/13 2,272 2,280 2,220 2,229 132,800
2023/09/12 2,311 2,333 2,300 2,322 66,900
2023/09/11 2,340 2,348 2,295 2,303 49,800
2023/09/08 2,322 2,355 2,315 2,332 48,000
2023/09/07 2,401 2,402 2,358 2,358 35,900
2023/09/06 2,404 2,423 2,390 2,417 40,600
2023/09/05 2,373 2,400 2,349 2,400 44,700
2023/09/04 2,350 2,378 2,348 2,363 63,600
2023/09/01 2,381 2,405 2,361 2,374 61,400
2023/08/31 2,400 2,425 2,391 2,392 53,200
2023/08/30 2,410 2,440 2,403 2,412 81,400
2023/08/29 2,379 2,409 2,377 2,384 48,400
2023/08/28 2,339 2,394 2,326 2,375 79,000
2023/08/25 2,322 2,355 2,305 2,339 54,100
2023/08/24 2,348 2,373 2,331 2,357 93,200
2023/08/23 2,281 2,339 2,271 2,339 70,100
2023/08/22 2,204 2,291 2,200 2,287 96,400
2023/08/21 2,142 2,188 2,140 2,184 35,000
2023/08/18 2,126 2,158 2,124 2,154 56,700
2023/08/17 2,107 2,150 2,079 2,150 108,700
2023/08/16 2,216 2,217 2,151 2,151 121,100
2023/08/15 2,222 2,254 2,209 2,221 90,000
2023/08/14 2,300 2,304 2,225 2,233 226,800
2023/08/10 2,337 2,373 2,306 2,353 127,600
2023/08/09 2,355 2,363 2,336 2,353 52,000
2023/08/08 2,374 2,378 2,346 2,353 87,200
2023/08/07 2,360 2,386 2,340 2,378 64,800
2023/08/04 2,390 2,390 2,357 2,379 75,900
2023/08/03 2,408 2,420 2,377 2,394 76,900
2023/08/02 2,466 2,466 2,431 2,434 45,600
2023/08/01 2,471 2,500 2,462 2,466 67,200
2023/07/31 2,475 2,476 2,453 2,474 53,000
2023/07/28 2,416 2,455 2,408 2,450 69,500
2023/07/27 2,424 2,437 2,412 2,435 36,200
2023/07/26 2,430 2,445 2,420 2,437 35,300
2023/07/25 2,438 2,440 2,422 2,438 35,500
2023/07/24 2,433 2,436 2,418 2,436 37,800
2023/07/21 2,443 2,447 2,416 2,423 46,500
2023/07/20 2,462 2,471 2,442 2,454 48,000
2023/07/19 2,430 2,462 2,420 2,462 62,400
2023/07/18 2,396 2,427 2,396 2,418 45,000
2023/07/14 2,388 2,396 2,355 2,393 79,800
2023/07/13 2,378 2,382 2,347 2,372 57,200
2023/07/12 2,412 2,416 2,365 2,366 71,300
2023/07/11 2,417 2,429 2,393 2,404 57,100
2023/07/10 2,424 2,443 2,402 2,403 53,400
2023/07/07 2,426 2,454 2,417 2,426 63,700
2023/07/06 2,442 2,455 2,426 2,440 58,400
2023/07/05 2,494 2,503 2,478 2,478 36,200
2023/07/04 2,462 2,524 2,452 2,498 106,100
2023/07/03 2,449 2,477 2,448 2,455 72,300

このページの先頭へ