バッファロー(3352)の株価時系列情報
バッファロー(3352)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 |
|---|---|---|---|---|---|
| 2026/03/27 | 1,682 | 1,694 | 1,681 | 1,681 | 2,600 |
| 2026/03/26 | 1,690 | 1,710 | 1,682 | 1,682 | 1,700 |
| 2026/03/25 | 1,689 | 1,692 | 1,688 | 1,690 | 1,800 |
| 2026/03/24 | 1,713 | 1,713 | 1,677 | 1,688 | 1,300 |
| 2026/03/23 | 1,708 | 1,711 | 1,675 | 1,676 | 4,500 |
| 2026/03/19 | 1,775 | 1,775 | 1,723 | 1,723 | 1,300 |
| 2026/03/18 | 1,735 | 1,797 | 1,735 | 1,797 | 2,200 |
| 2026/03/17 | 1,741 | 1,741 | 1,721 | 1,741 | 1,400 |
| 2026/03/16 | 1,704 | 1,747 | 1,704 | 1,747 | 1,100 |
| 2026/03/13 | 1,687 | 1,740 | 1,687 | 1,706 | 1,600 |
| 2026/03/12 | 1,741 | 1,741 | 1,711 | 1,711 | 800 |
| 2026/03/11 | 1,716 | 1,767 | 1,716 | 1,741 | 1,600 |
| 2026/03/10 | 1,751 | 1,764 | 1,700 | 1,709 | 4,400 |
| 2026/03/09 | 1,789 | 1,789 | 1,733 | 1,748 | 3,100 |
| 2026/03/06 | 1,799 | 1,808 | 1,799 | 1,808 | 600 |
| 2026/03/05 | 1,790 | 1,812 | 1,790 | 1,799 | 1,200 |
| 2026/03/04 | 1,815 | 1,815 | 1,750 | 1,750 | 3,900 |
| 2026/03/03 | 1,854 | 1,854 | 1,821 | 1,821 | 2,000 |
| 2026/03/02 | 1,837 | 1,849 | 1,821 | 1,844 | 2,400 |
| 2026/02/27 | 1,830 | 1,884 | 1,816 | 1,840 | 2,900 |
| 2026/02/26 | 1,833 | 1,833 | 1,821 | 1,831 | 1,400 |
| 2026/02/25 | 1,835 | 1,835 | 1,809 | 1,834 | 4,000 |
| 2026/02/24 | 1,790 | 1,835 | 1,790 | 1,835 | 3,100 |
| 2026/02/20 | 1,812 | 1,812 | 1,776 | 1,776 | 3,100 |
| 2026/02/19 | 1,850 | 1,850 | 1,806 | 1,811 | 5,600 |
| 2026/02/18 | 1,950 | 1,952 | 1,810 | 1,863 | 14,500 |
| 2026/02/17 | 1,767 | 2,120 | 1,767 | 1,990 | 80,300 |
| 2026/02/16 | 1,697 | 1,732 | 1,697 | 1,727 | 3,900 |
| 2026/02/13 | 1,683 | 1,685 | 1,674 | 1,675 | 1,000 |
| 2026/02/12 | 1,685 | 1,685 | 1,678 | 1,683 | 800 |
| 2026/02/10 | 1,685 | 1,685 | 1,685 | 1,685 | 200 |
| 2026/02/09 | 1,681 | 1,685 | 1,665 | 1,685 | 1,800 |
| 2026/02/06 | 1,653 | 1,672 | 1,653 | 1,664 | 1,100 |
| 2026/02/05 | 1,663 | 1,663 | 1,653 | 1,653 | 400 |
| 2026/02/04 | 1,670 | 1,670 | 1,651 | 1,667 | 1,400 |
| 2026/02/03 | 1,674 | 1,674 | 1,656 | 1,672 | 2,700 |
| 2026/02/02 | 1,650 | 1,656 | 1,640 | 1,656 | 6,700 |
| 2026/01/30 | 1,582 | 1,625 | 1,581 | 1,625 | 6,700 |
| 2026/01/29 | 1,589 | 1,589 | 1,580 | 1,582 | 600 |
| 2026/01/28 | 1,611 | 1,611 | 1,572 | 1,586 | 1,700 |
| 2026/01/27 | 1,620 | 1,637 | 1,611 | 1,611 | 1,900 |
| 2026/01/26 | 1,626 | 1,640 | 1,620 | 1,620 | 2,900 |
| 2026/01/23 | 1,640 | 1,640 | 1,621 | 1,639 | 2,400 |
| 2026/01/22 | 1,643 | 1,643 | 1,627 | 1,640 | 2,400 |
| 2026/01/21 | 1,626 | 1,645 | 1,609 | 1,643 | 2,800 |
| 2026/01/20 | 1,641 | 1,642 | 1,629 | 1,639 | 1,900 |
| 2026/01/19 | 1,634 | 1,634 | 1,619 | 1,633 | 2,700 |
| 2026/01/16 | 1,630 | 1,630 | 1,610 | 1,619 | 2,000 |
| 2026/01/15 | 1,634 | 1,634 | 1,621 | 1,625 | 2,200 |
| 2026/01/14 | 1,637 | 1,637 | 1,615 | 1,635 | 2,900 |
| 2026/01/13 | 1,630 | 1,630 | 1,600 | 1,629 | 3,600 |
| 2026/01/09 | 1,612 | 1,624 | 1,610 | 1,624 | 1,000 |
| 2026/01/08 | 1,601 | 1,610 | 1,598 | 1,610 | 1,500 |
| 2026/01/07 | 1,603 | 1,612 | 1,597 | 1,612 | 2,800 |
| 2026/01/06 | 1,620 | 1,620 | 1,604 | 1,611 | 4,200 |
| 2026/01/05 | 1,591 | 1,619 | 1,572 | 1,619 | 4,400 |
| 2025/12/30 | 1,580 | 1,592 | 1,580 | 1,591 | 2,000 |
| 2025/12/29 | 1,600 | 1,600 | 1,575 | 1,583 | 1,900 |
| 2025/12/26 | 1,600 | 1,600 | 1,591 | 1,600 | 1,500 |
| 2025/12/25 | 1,600 | 1,602 | 1,598 | 1,600 | 7,200 |
| 2025/12/24 | 1,590 | 1,600 | 1,587 | 1,596 | 2,100 |
| 2025/12/23 | 1,585 | 1,599 | 1,585 | 1,597 | 1,400 |
| 2025/12/22 | 1,563 | 1,606 | 1,563 | 1,585 | 2,800 |
| 2025/12/19 | 1,576 | 1,577 | 1,555 | 1,555 | 1,600 |
| 2025/12/18 | 1,584 | 1,586 | 1,551 | 1,554 | 1,600 |
| 2025/12/17 | 1,565 | 1,576 | 1,560 | 1,576 | 700 |
| 2025/12/16 | 1,587 | 1,587 | 1,570 | 1,570 | 700 |
| 2025/12/15 | 1,598 | 1,599 | 1,580 | 1,582 | 1,600 |
| 2025/12/12 | 1,580 | 1,598 | 1,576 | 1,598 | 2,000 |
| 2025/12/11 | 1,554 | 1,574 | 1,546 | 1,566 | 1,100 |
| 2025/12/10 | 1,544 | 1,600 | 1,544 | 1,568 | 7,100 |
| 2025/12/09 | 1,542 | 1,545 | 1,530 | 1,543 | 1,100 |
| 2025/12/08 | 1,544 | 1,544 | 1,530 | 1,536 | 700 |
| 2025/12/05 | 1,531 | 1,535 | 1,530 | 1,535 | 400 |
| 2025/12/04 | 1,524 | 1,549 | 1,524 | 1,524 | 500 |
| 2025/12/03 | 1,541 | 1,541 | 1,520 | 1,524 | 1,100 |
| 2025/12/02 | 1,557 | 1,573 | 1,548 | 1,548 | 2,300 |
| 2025/12/01 | 1,550 | 1,550 | 1,544 | 1,548 | 4,000 |
| 2025/11/28 | 1,531 | 1,543 | 1,524 | 1,543 | 800 |
| 2025/11/27 | 1,520 | 1,539 | 1,510 | 1,537 | 3,300 |
| 2025/11/26 | 1,520 | 1,520 | 1,500 | 1,520 | 1,100 |
| 2025/11/25 | 1,510 | 1,520 | 1,499 | 1,520 | 1,700 |
| 2025/11/21 | 1,496 | 1,511 | 1,493 | 1,511 | 800 |
| 2025/11/20 | 1,508 | 1,510 | 1,495 | 1,510 | 1,500 |
| 2025/11/19 | 1,490 | 1,494 | 1,490 | 1,491 | 600 |
| 2025/11/18 | 1,516 | 1,516 | 1,490 | 1,490 | 1,500 |
| 2025/11/17 | 1,520 | 1,520 | 1,515 | 1,516 | 900 |
| 2025/11/14 | 1,522 | 1,522 | 1,500 | 1,520 | 2,800 |
| 2025/11/13 | 1,522 | 1,547 | 1,502 | 1,526 | 10,600 |
| 2025/11/12 | 1,472 | 1,520 | 1,472 | 1,519 | 2,900 |
| 2025/11/11 | 1,470 | 1,500 | 1,460 | 1,479 | 4,800 |
| 2025/11/10 | 1,490 | 1,500 | 1,482 | 1,495 | 3,500 |
| 2025/11/07 | 1,461 | 1,477 | 1,461 | 1,477 | 600 |
| 2025/11/06 | 1,475 | 1,488 | 1,475 | 1,476 | 1,600 |
| 2025/11/05 | 1,504 | 1,504 | 1,456 | 1,478 | 4,800 |
| 2025/11/04 | 1,482 | 1,508 | 1,482 | 1,500 | 11,600 |
| 2025/10/31 | 1,474 | 1,487 | 1,468 | 1,468 | 2,300 |
| 2025/10/30 | 1,474 | 1,474 | 1,472 | 1,473 | 700 |
| 2025/10/29 | 1,470 | 1,482 | 1,462 | 1,462 | 800 |
| 2025/10/28 | 1,459 | 1,475 | 1,458 | 1,458 | 1,300 |
| 2025/10/27 | 1,496 | 1,496 | 1,464 | 1,464 | 2,500 |
| 2025/10/24 | 1,477 | 1,482 | 1,466 | 1,477 | 600 |
| 2025/10/23 | 1,465 | 1,465 | 1,460 | 1,460 | 1,700 |
| 2025/10/22 | 1,473 | 1,473 | 1,465 | 1,466 | 2,200 |
| 2025/10/21 | 1,497 | 1,497 | 1,481 | 1,481 | 2,200 |
| 2025/10/20 | 1,492 | 1,499 | 1,456 | 1,499 | 6,000 |
| 2025/10/17 | 1,431 | 1,492 | 1,431 | 1,492 | 1,200 |
| 2025/10/16 | 1,438 | 1,438 | 1,435 | 1,435 | 200 |
| 2025/10/15 | 1,438 | 1,442 | 1,437 | 1,438 | 2,000 |
| 2025/10/14 | 1,451 | 1,451 | 1,433 | 1,444 | 3,700 |
| 2025/10/10 | 1,450 | 1,466 | 1,448 | 1,466 | 2,000 |
| 2025/10/09 | 1,452 | 1,467 | 1,452 | 1,459 | 700 |
| 2025/10/08 | 1,461 | 1,461 | 1,454 | 1,460 | 2,900 |
| 2025/10/07 | 1,463 | 1,480 | 1,458 | 1,471 | 3,300 |
| 2025/10/06 | 1,455 | 1,485 | 1,455 | 1,479 | 1,500 |
| 2025/10/03 | 1,446 | 1,477 | 1,446 | 1,446 | 1,900 |
| 2025/10/02 | 1,469 | 1,469 | 1,439 | 1,446 | 2,000 |
| 2025/10/01 | 1,471 | 1,480 | 1,437 | 1,439 | 2,900 |
| 2025/09/30 | 1,475 | 1,475 | 1,465 | 1,466 | 1,400 |
| 2025/09/29 | 1,502 | 1,502 | 1,462 | 1,481 | 1,500 |
| 2025/09/26 | 1,500 | 1,509 | 1,498 | 1,502 | 2,700 |
| 2025/09/25 | 1,511 | 1,511 | 1,499 | 1,500 | 1,000 |
| 2025/09/24 | 1,504 | 1,511 | 1,495 | 1,511 | 1,700 |
| 2025/09/22 | 1,511 | 1,511 | 1,495 | 1,502 | 1,000 |
| 2025/09/19 | 1,509 | 1,510 | 1,505 | 1,510 | 700 |
| 2025/09/18 | 1,501 | 1,510 | 1,494 | 1,500 | 4,100 |
| 2025/09/17 | 1,505 | 1,510 | 1,488 | 1,500 | 3,600 |
| 2025/09/16 | 1,504 | 1,510 | 1,501 | 1,501 | 4,400 |
| 2025/09/12 | 1,544 | 1,544 | 1,504 | 1,504 | 4,700 |
| 2025/09/11 | 1,545 | 1,546 | 1,530 | 1,537 | 900 |
| 2025/09/10 | 1,541 | 1,561 | 1,538 | 1,545 | 2,000 |
| 2025/09/09 | 1,560 | 1,570 | 1,537 | 1,544 | 3,700 |
| 2025/09/08 | 1,548 | 1,570 | 1,532 | 1,569 | 4,000 |
| 2025/09/05 | 1,520 | 1,530 | 1,515 | 1,530 | 1,600 |
| 2025/09/04 | 1,518 | 1,518 | 1,510 | 1,512 | 900 |
| 2025/09/03 | 1,525 | 1,525 | 1,510 | 1,510 | 1,200 |
| 2025/09/02 | 1,514 | 1,521 | 1,504 | 1,521 | 1,700 |
| 2025/09/01 | 1,513 | 1,522 | 1,513 | 1,514 | 2,400 |
| 2025/08/29 | 1,503 | 1,519 | 1,503 | 1,510 | 1,400 |
| 2025/08/28 | 1,515 | 1,515 | 1,510 | 1,510 | 1,100 |
| 2025/08/27 | 1,506 | 1,517 | 1,500 | 1,515 | 2,400 |
| 2025/08/26 | 1,501 | 1,509 | 1,500 | 1,509 | 1,300 |
| 2025/08/25 | 1,512 | 1,512 | 1,500 | 1,506 | 1,800 |
| 2025/08/22 | 1,518 | 1,525 | 1,503 | 1,524 | 2,900 |
| 2025/08/21 | 1,506 | 1,517 | 1,500 | 1,517 | 1,700 |
| 2025/08/20 | 1,509 | 1,509 | 1,486 | 1,506 | 1,300 |
| 2025/08/19 | 1,482 | 1,509 | 1,473 | 1,509 | 7,600 |
| 2025/08/18 | 1,465 | 1,481 | 1,465 | 1,471 | 3,600 |
| 2025/08/15 | 1,498 | 1,498 | 1,450 | 1,469 | 15,900 |
| 2025/08/14 | 1,480 | 1,578 | 1,471 | 1,481 | 23,000 |
| 2025/08/13 | 1,495 | 1,495 | 1,473 | 1,480 | 13,300 |
| 2025/08/12 | 1,521 | 1,610 | 1,461 | 1,512 | 41,500 |
| 2025/08/08 | 1,410 | 1,440 | 1,405 | 1,431 | 2,200 |
| 2025/08/07 | 1,432 | 1,435 | 1,429 | 1,434 | 3,100 |
| 2025/08/06 | 1,428 | 1,430 | 1,389 | 1,425 | 4,000 |
| 2025/08/05 | 1,414 | 1,426 | 1,408 | 1,426 | 1,800 |
| 2025/08/04 | 1,401 | 1,416 | 1,394 | 1,414 | 2,500 |
| 2025/08/01 | 1,389 | 1,418 | 1,381 | 1,418 | 16,700 |
| 2025/07/31 | 1,382 | 1,386 | 1,379 | 1,384 | 2,100 |
| 2025/07/30 | 1,372 | 1,374 | 1,364 | 1,374 | 1,100 |
| 2025/07/29 | 1,368 | 1,368 | 1,362 | 1,362 | 1,600 |
| 2025/07/28 | 1,384 | 1,384 | 1,365 | 1,380 | 2,900 |
| 2025/07/25 | 1,383 | 1,384 | 1,362 | 1,384 | 5,500 |
| 2025/07/24 | 1,380 | 1,395 | 1,362 | 1,382 | 3,700 |
| 2025/07/23 | 1,353 | 1,370 | 1,352 | 1,370 | 3,300 |
| 2025/07/22 | 1,342 | 1,352 | 1,342 | 1,352 | 800 |
| 2025/07/18 | 1,345 | 1,353 | 1,335 | 1,342 | 600 |
| 2025/07/17 | 1,353 | 1,353 | 1,343 | 1,343 | 200 |
| 2025/07/16 | 1,344 | 1,353 | 1,343 | 1,353 | 600 |
| 2025/07/15 | 1,348 | 1,352 | 1,348 | 1,352 | 900 |
| 2025/07/14 | 1,352 | 1,352 | 1,351 | 1,351 | 1,300 |
| 2025/07/11 | 1,342 | 1,348 | 1,342 | 1,347 | 700 |
| 2025/07/10 | 1,337 | 1,342 | 1,335 | 1,342 | 400 |
| 2025/07/09 | 1,328 | 1,340 | 1,328 | 1,337 | 300 |
| 2025/07/08 | 1,323 | 1,338 | 1,323 | 1,338 | 700 |
| 2025/07/07 | 1,327 | 1,329 | 1,327 | 1,328 | 1,700 |
| 2025/07/04 | 1,357 | 1,357 | 1,338 | 1,338 | 1,200 |
| 2025/07/03 | 1,346 | 1,364 | 1,336 | 1,343 | 2,300 |
| 2025/07/02 | 1,350 | 1,365 | 1,350 | 1,364 | 3,200 |
| 2025/07/01 | 1,342 | 1,350 | 1,341 | 1,350 | 600 |
| 2025/06/30 | 1,354 | 1,354 | 1,341 | 1,342 | 1,000 |
| 2025/06/27 | 1,354 | 1,354 | 1,340 | 1,341 | 1,300 |
| 2025/06/26 | 1,355 | 1,355 | 1,355 | 1,355 | 200 |
| 2025/06/25 | 1,358 | 1,358 | 1,343 | 1,343 | 3,100 |
| 2025/06/24 | 1,360 | 1,370 | 1,350 | 1,358 | 1,800 |
| 2025/06/23 | 1,330 | 1,350 | 1,329 | 1,350 | 3,100 |
| 2025/06/20 | 1,329 | 1,339 | 1,328 | 1,328 | 1,600 |
| 2025/06/19 | 1,330 | 1,336 | 1,330 | 1,335 | 800 |
| 2025/06/18 | 1,315 | 1,334 | 1,315 | 1,334 | 600 |
| 2025/06/17 | 1,334 | 1,334 | 1,305 | 1,325 | 1,300 |
| 2025/06/16 | 1,325 | 1,325 | 1,316 | 1,316 | 1,900 |
| 2025/06/13 | 1,336 | 1,336 | 1,323 | 1,323 | 1,000 |
| 2025/06/12 | 1,341 | 1,342 | 1,336 | 1,336 | 1,200 |
| 2025/06/11 | 1,327 | 1,335 | 1,325 | 1,330 | 2,000 |
| 2025/06/10 | 1,336 | 1,336 | 1,332 | 1,332 | 500 |
| 2025/06/09 | 1,330 | 1,335 | 1,328 | 1,328 | 1,000 |
| 2025/06/06 | 1,342 | 1,342 | 1,330 | 1,330 | 500 |
| 2025/06/05 | 1,329 | 1,342 | 1,325 | 1,340 | 700 |
| 2025/06/04 | 1,328 | 1,340 | 1,328 | 1,337 | 2,100 |
| 2025/06/03 | 1,334 | 1,338 | 1,334 | 1,338 | 1,500 |