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

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
2013/12/30 806 810 806 810 400
2013/12/27 814 818 804 804 3,000
2013/12/26 798 805 798 801 1,100
2013/12/25 797 798 793 798 19,400
2013/12/24 801 801 794 794 4,300
2013/12/20 803 803 800 801 1,900
2013/12/19 805 805 800 800 700
2013/12/18 809 809 798 802 2,500
2013/12/17 800 810 800 810 1,800
2013/12/16 805 806 801 801 3,200
2013/12/13 808 808 808 808 200
2013/12/12 813 813 813 813 4,200
2013/12/11 811 811 804 804 1,200
2013/12/10 809 815 809 815 500
2013/12/09 813 813 802 809 1,400
2013/12/06 807 807 802 807 1,000
2013/12/05 808 810 807 807 2,300
2013/12/04 806 807 806 807 3,800
2013/12/03 805 807 801 807 5,700
2013/12/02 800 801 798 801 2,300
2013/11/29 800 800 796 800 700
2013/11/28 800 805 798 800 700
2013/11/27 796 796 796 796 300
2013/11/26 794 805 794 805 1,200
2013/11/25 801 805 795 795 7,500
2013/11/22 804 804 798 798 500
2013/11/21 795 795 795 795 300
2013/11/20 793 802 793 800 1,500
2013/11/19 805 805 793 793 3,400
2013/11/18 799 803 798 803 2,500
2013/11/15 804 805 800 800 2,100
2013/11/14 805 819 804 804 2,300
2013/11/12 805 805 805 805 400
2013/11/11 810 810 810 810 500
2013/11/08 816 822 805 822 2,200
2013/11/07 810 810 802 802 1,000
2013/11/06 813 814 802 802 1,300
2013/11/05 816 817 800 813 4,100
2013/11/01 817 817 801 801 2,300
2013/10/31 808 819 808 817 1,100
2013/10/30 822 822 807 809 1,900
2013/10/29 810 838 810 837 3,300
2013/10/28 801 819 801 819 3,400
2013/10/25 803 803 802 802 900
2013/10/24 801 803 788 803 3,100
2013/10/22 803 804 786 804 6,000
2013/10/21 800 804 790 802 4,100
2013/10/18 792 809 792 809 1,200
2013/10/17 792 793 792 792 400
2013/10/16 797 797 792 792 400
2013/10/15 788 797 788 797 500
2013/10/11 780 780 780 780 500
2013/10/10 777 778 777 778 600
2013/10/09 775 777 775 777 300
2013/10/08 775 775 775 775 100
2013/10/07 774 789 774 789 1,200
2013/10/04 793 794 789 789 2,400
2013/10/03 793 793 793 793 500
2013/10/02 813 813 796 796 1,500
2013/10/01 793 793 793 793 400
2013/09/30 793 793 793 793 1,400
2013/09/27 802 814 802 813 400
2013/09/26 798 801 798 800 500
2013/09/26 1 -> 100.00 分割
2013/09/25 82,100 84,900 80,600 81,800 35
2013/09/24 80,400 81,000 80,400 81,000 4
2013/09/19 80,000 80,800 80,000 80,400 5
2013/09/18 80,000 80,000 80,000 80,000 29
2013/09/17 79,000 80,900 78,300 79,900 53
2013/09/13 80,000 80,000 80,000 80,000 2
2013/09/12 80,300 81,000 79,800 81,000 20
2013/09/11 81,000 81,100 80,200 80,200 55
2013/09/10 81,200 81,300 81,200 81,300 2
2013/09/09 81,200 81,200 81,200 81,200 1
2013/09/06 81,800 82,400 80,900 81,000 9
2013/09/05 81,100 81,100 81,000 81,000 6
2013/09/04 80,800 80,800 80,800 80,800 2
2013/09/03 80,700 81,000 80,700 81,000 15
2013/09/02 81,400 82,000 80,800 80,800 6
2013/08/29 81,400 81,400 80,700 81,400 7
2013/08/28 82,100 82,100 81,400 81,400 7
2013/08/27 83,800 83,800 83,800 83,800 3
2013/08/26 83,800 83,800 81,900 81,900 9
2013/08/23 84,000 84,000 82,400 82,400 8
2013/08/22 82,500 82,500 82,500 82,500 1
2013/08/21 83,100 83,100 81,700 82,500 4
2013/08/20 83,100 83,100 83,100 83,100 2
2013/08/19 82,600 82,600 82,600 82,600 3
2013/08/16 82,600 82,600 82,600 82,600 2
2013/08/15 82,600 83,000 82,600 82,600 22
2013/08/14 80,800 82,000 80,800 81,900 17
2013/08/13 82,300 82,300 82,300 82,300 1
2013/08/09 83,800 83,800 83,800 83,800 5
2013/08/08 84,200 84,200 82,000 82,000 23
2013/08/07 82,900 83,200 82,900 83,100 4
2013/08/06 83,200 83,900 83,000 83,900 7
2013/08/05 83,900 83,900 83,300 83,300 8
2013/08/02 85,100 85,400 83,100 85,400 18
2013/08/01 83,000 83,000 81,300 82,200 8
2013/07/30 85,000 85,700 85,000 85,000 3
2013/07/29 84,400 84,400 84,000 84,000 10
2013/07/26 86,100 86,100 85,900 85,900 2
2013/07/25 88,300 88,300 86,100 86,100 9
2013/07/24 86,400 88,000 86,400 87,100 26
2013/07/23 85,500 85,500 84,700 84,700 4
2013/07/22 86,500 87,000 86,500 87,000 10
2013/07/19 84,400 84,400 84,300 84,300 12
2013/07/17 86,500 86,500 86,200 86,300 5
2013/07/16 83,600 84,100 83,600 84,100 3
2013/07/12 86,500 86,500 86,500 86,500 27
2013/07/11 83,200 84,200 83,200 84,200 42
2013/07/10 85,300 85,400 85,300 85,400 2
2013/07/09 83,800 85,900 83,800 84,000 9
2013/07/08 84,000 85,500 84,000 84,600 26
2013/07/05 84,000 84,000 81,600 84,000 23
2013/07/04 81,600 82,800 81,000 81,100 21
2013/07/03 80,300 82,000 80,300 82,000 7
2013/07/02 80,000 80,200 79,500 80,200 11
2013/07/01 78,400 79,000 78,400 79,000 9
2013/06/28 78,000 78,400 77,800 78,400 5
2013/06/27 75,400 76,000 75,400 76,000 2
2013/06/26 77,600 77,600 76,600 76,600 48
2013/06/25 79,000 79,000 78,300 78,300 16
2013/06/24 79,900 79,900 79,000 79,000 12
2013/06/21 79,500 79,500 78,000 78,000 2
2013/06/20 77,700 79,500 77,700 79,500 8
2013/06/19 78,200 78,200 78,200 78,200 2
2013/06/18 78,200 78,200 78,200 78,200 3
2013/06/17 78,100 78,100 76,600 78,000 15
2013/06/14 78,100 79,700 76,700 79,000 11
2013/06/13 81,900 81,900 78,200 80,800 7
2013/06/12 80,000 81,900 80,000 81,900 3
2013/06/11 81,700 81,700 79,100 79,300 8
2013/06/10 79,600 79,600 78,600 78,600 13
2013/06/07 78,200 80,200 76,700 79,600 42
2013/06/06 82,600 84,000 81,300 81,300 30
2013/06/05 85,000 85,000 84,300 84,300 8
2013/06/04 86,900 87,000 83,000 85,000 23
2013/06/03 86,100 88,600 84,100 84,100 17
2013/05/31 85,900 90,000 85,900 89,000 5
2013/05/30 87,300 89,800 85,000 89,800 11
2013/05/29 88,800 88,800 88,800 88,800 9
2013/05/28 83,500 88,700 81,300 88,700 21
2013/05/27 87,200 87,200 85,000 85,000 23
2013/05/24 87,800 90,500 86,800 87,100 43
2013/05/23 93,700 99,300 85,300 88,000 244
2013/05/22 99,700 100,000 93,000 93,000 214
2013/05/21 90,000 104,000 90,000 104,000 301
2013/05/20 88,500 89,000 88,000 89,000 23
2013/05/17 85,100 88,300 85,100 88,300 11
2013/05/16 90,500 90,500 83,800 87,000 79
2013/05/15 92,500 93,000 88,000 89,000 35
2013/05/14 87,500 93,000 87,500 93,000 58
2013/05/13 88,000 88,000 87,000 87,800 41
2013/05/10 87,400 87,400 85,100 87,000 81
2013/05/09 88,000 88,000 86,100 87,000 28
2013/05/08 87,900 87,900 85,600 85,600 29
2013/05/07 84,500 89,500 83,300 87,500 112
2013/05/02 82,200 82,200 81,200 81,400 24
2013/05/01 83,500 83,500 81,400 81,400 14
2013/04/30 81,400 83,600 80,800 83,500 42
2013/04/26 80,400 81,500 80,400 80,600 45
2013/04/25 82,000 82,000 80,400 80,600 43
2013/04/24 80,000 83,000 79,800 82,900 92
2013/04/23 79,600 80,400 79,600 79,900 72
2013/04/22 79,300 80,200 79,300 79,600 49
2013/04/19 79,600 80,400 79,300 79,300 31
2013/04/18 79,300 79,600 79,000 79,000 9
2013/04/17 80,000 80,000 79,000 79,300 11
2013/04/16 80,500 80,500 79,900 79,900 9
2013/04/15 80,100 80,600 78,100 80,200 11
2013/04/12 80,700 80,700 79,700 79,800 3
2013/04/11 79,800 80,900 77,800 80,900 54
2013/04/10 79,100 80,000 77,500 79,800 35
2013/04/09 79,000 79,100 78,000 79,100 15
2013/04/08 79,000 79,000 77,200 79,000 21
2013/04/05 78,000 80,000 77,500 79,000 39
2013/04/04 74,500 77,000 74,500 77,000 31
2013/04/03 74,000 74,500 74,000 74,500 16
2013/04/02 74,900 74,900 73,000 74,000 32
2013/04/01 77,000 77,000 76,000 76,000 28
2013/03/29 78,800 79,000 78,000 78,000 24
2013/03/28 79,000 79,000 78,000 78,700 14
2013/03/27 78,400 78,600 77,400 78,600 12
2013/03/26 80,500 80,600 80,400 80,400 10
2013/03/25 81,000 81,000 80,000 80,900 30
2013/03/22 79,600 80,500 79,100 80,400 50
2013/03/21 82,800 82,800 79,500 79,500 108
2013/03/19 77,500 82,300 77,200 82,300 71
2013/03/18 77,200 77,500 77,200 77,500 20
2013/03/15 77,200 77,500 77,200 77,500 13
2013/03/14 77,000 77,800 77,000 77,500 8
2013/03/13 76,900 76,900 76,900 76,900 1
2013/03/12 77,200 77,300 76,800 77,200 7
2013/03/11 77,200 77,500 76,800 77,200 20
2013/03/08 77,900 78,000 77,000 77,200 32
2013/03/07 77,500 78,500 76,400 78,500 28
2013/03/06 77,000 79,000 76,500 77,700 52
2013/03/05 72,800 76,500 72,800 75,000 48
2013/03/04 73,200 73,300 72,700 73,300 26
2013/03/01 72,500 73,000 72,100 72,900 14
2013/02/28 72,100 72,400 72,100 72,100 6
2013/02/27 71,800 72,400 71,300 71,300 13
2013/02/26 71,600 72,200 71,200 71,200 6
2013/02/25 71,600 72,000 71,600 71,600 17
2013/02/22 72,000 72,000 71,500 71,500 19
2013/02/21 72,000 72,900 71,800 72,900 7
2013/02/20 72,000 72,500 72,000 72,500 11
2013/02/19 70,500 72,000 70,500 72,000 23
2013/02/18 71,800 71,800 70,000 70,500 5
2013/02/15 70,000 70,000 69,200 70,000 18
2013/02/14 70,100 70,600 70,100 70,600 6
2013/02/13 71,800 71,800 70,000 70,100 37
2013/02/12 72,000 72,000 71,300 71,500 9
2013/02/08 71,800 71,800 71,800 71,800 1
2013/02/07 72,300 72,500 71,200 71,200 20
2013/02/06 71,200 72,000 71,200 72,000 4
2013/02/05 73,500 74,000 70,000 70,300 30
2013/02/04 74,000 74,000 73,500 73,500 31
2013/02/01 73,500 74,200 72,600 72,600 31
2013/01/31 72,800 73,300 72,500 73,300 34
2013/01/30 71,900 72,600 71,200 71,200 11
2013/01/29 70,700 72,000 70,500 70,500 13
2013/01/28 69,000 70,000 68,700 70,000 29
2013/01/25 68,800 69,100 67,900 68,700 20
2013/01/24 67,500 68,000 67,500 68,000 6
2013/01/23 68,000 68,400 67,400 67,400 27
2013/01/22 68,000 68,300 67,100 67,200 75
2013/01/21 65,900 67,900 65,900 67,900 47
2013/01/18 68,000 68,000 67,200 67,900 8
2013/01/17 67,900 68,000 67,500 67,900 8
2013/01/16 67,900 68,000 67,500 67,500 18
2013/01/15 68,000 68,000 67,200 67,500 32
2013/01/11 67,000 67,700 66,500 67,700 41
2013/01/10 67,900 68,800 66,500 66,500 58
2013/01/09 66,500 67,600 66,500 67,600 27
2013/01/08 66,100 66,500 66,100 66,100 21
2013/01/07 66,600 66,600 65,300 65,300 12
2013/01/04 66,700 66,700 65,000 66,600 17

このページの先頭へ