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
2018/12/28 858 875 842 846 4,400
2018/12/27 921 921 870 886 1,200
2018/12/26 932 943 861 861 2,000
2018/12/25 857 917 827 857 6,100
2018/12/21 833 998 831 947 37,100
2018/12/20 900 900 844 848 4,900
2018/12/19 912 933 908 908 1,800
2018/12/18 951 951 898 935 2,900
2018/12/17 977 977 951 967 2,700
2018/12/14 1,014 1,014 975 1,007 7,300
2018/12/13 1,005 1,022 999 1,014 7,700
2018/12/12 993 1,019 990 1,006 9,200
2018/12/11 997 1,003 975 978 5,500
2018/12/10 951 1,046 951 998 19,700
2018/12/07 957 1,019 937 950 18,200
2018/12/06 973 973 942 958 6,400
2018/12/05 974 990 963 977 5,600
2018/12/04 915 1,021 914 962 41,700
2018/12/03 896 900 896 900 800
2018/11/30 899 900 892 900 700
2018/11/29 889 890 889 890 700
2018/11/28 898 898 891 893 300
2018/11/27 885 893 885 893 400
2018/11/26 898 898 885 885 900
2018/11/22 883 884 883 884 300
2018/11/21 899 899 888 888 1,500
2018/11/20 912 912 899 899 1,400
2018/11/19 900 900 900 900 400
2018/11/16 912 972 899 900 15,000
2018/11/14 901 901 899 899 300
2018/11/13 903 903 901 901 200
2018/11/12 903 916 902 902 1,200
2018/11/09 906 910 903 903 700
2018/11/08 922 922 901 918 1,000
2018/11/07 922 922 922 922 100
2018/11/06 921 922 921 922 300
2018/11/05 900 921 900 921 600
2018/11/02 909 909 905 909 1,200
2018/11/01 906 906 900 904 500
2018/10/31 898 905 883 892 3,100
2018/10/30 851 851 850 850 200
2018/10/29 851 854 850 854 500
2018/10/26 862 866 850 855 1,400
2018/10/25 861 861 861 861 1,800
2018/10/24 886 889 886 886 1,400
2018/10/23 905 905 894 894 800
2018/10/19 892 904 892 903 1,100
2018/10/18 893 895 893 893 700
2018/10/17 899 900 895 895 300
2018/10/16 895 895 895 895 100
2018/10/15 898 898 893 895 400
2018/10/12 903 924 892 892 4,700
2018/10/11 918 918 903 903 900
2018/10/10 934 934 928 928 600
2018/10/09 918 932 918 920 700
2018/10/05 926 926 916 918 3,200
2018/10/04 927 929 927 929 1,100
2018/10/03 933 937 933 934 900
2018/10/02 937 937 936 937 4,200
2018/10/01 938 939 931 937 6,000
2018/09/28 940 940 935 937 3,300
2018/09/27 951 951 940 940 1,300
2018/09/26 953 955 953 955 200
2018/09/25 963 964 958 960 1,300
2018/09/21 964 964 960 960 600
2018/09/20 974 974 963 963 600
2018/09/19 970 982 970 972 600
2018/09/18 970 975 970 970 1,700
2018/09/14 973 977 972 972 800
2018/09/13 971 971 971 971 100
2018/09/12 972 972 972 972 300
2018/09/11 974 976 974 975 600
2018/09/10 986 986 971 974 1,200
2018/09/07 978 984 977 984 1,600
2018/09/06 984 984 984 984 1,300
2018/09/05 977 979 977 979 500
2018/09/04 979 990 971 990 2,200
2018/09/03 959 975 959 970 600
2018/08/31 959 989 959 974 3,500
2018/08/30 960 971 959 971 2,600
2018/08/29 946 958 946 958 800
2018/08/28 935 950 935 945 4,400
2018/08/27 937 939 930 935 1,500
2018/08/24 945 947 945 945 1,600
2018/08/23 946 946 946 946 600
2018/08/22 942 946 942 946 500
2018/08/21 935 939 935 935 500
2018/08/20 935 941 935 941 800
2018/08/17 935 935 935 935 1,400
2018/08/16 935 939 934 939 2,100
2018/08/15 931 933 931 933 3,200
2018/08/14 930 930 925 930 1,600
2018/08/13 929 931 929 930 3,100
2018/08/09 936 936 933 933 1,800
2018/08/08 939 941 939 941 400
2018/08/07 931 933 931 933 1,300
2018/08/06 935 936 930 936 1,400
2018/08/03 941 941 930 940 3,900
2018/08/02 949 949 941 941 1,500
2018/08/01 945 948 942 942 2,100
2018/07/31 942 951 942 949 3,200
2018/07/30 947 949 941 942 2,000
2018/07/27 951 954 946 947 800
2018/07/26 943 943 943 943 1,500
2018/07/25 952 952 941 943 2,100
2018/07/24 941 951 941 948 1,800
2018/07/23 942 942 942 942 500
2018/07/20 950 950 950 950 100
2018/07/19 950 958 950 958 500
2018/07/18 956 960 943 950 1,500
2018/07/17 961 961 945 945 2,300
2018/07/13 965 972 961 961 1,600
2018/07/12 980 980 965 965 2,600
2018/07/11 974 974 965 965 1,000
2018/07/10 980 988 972 972 1,700
2018/07/09 968 980 968 980 2,100
2018/07/06 984 984 970 975 1,100
2018/07/05 969 983 968 974 3,000
2018/07/04 974 974 965 966 1,000
2018/07/03 989 989 989 989 700
2018/07/02 975 977 972 974 600
2018/06/29 974 977 974 977 500
2018/06/28 990 990 965 965 1,200
2018/06/27 968 1,069 968 1,009 5,400
2018/06/26 980 980 965 972 1,600
2018/06/25 999 999 981 982 2,200
2018/06/22 998 998 988 992 600
2018/06/21 995 998 990 998 400
2018/06/20 998 1,000 995 999 900
2018/06/19 999 999 997 997 700
2018/06/18 1,000 1,007 988 1,001 1,400
2018/06/15 1,009 1,009 1,001 1,001 500
2018/06/14 1,007 1,007 998 998 1,000
2018/06/13 990 995 990 995 200
2018/06/12 990 991 990 991 700
2018/06/11 995 998 995 998 1,000
2018/06/08 994 998 990 995 2,000
2018/06/07 991 1,000 991 1,000 2,200
2018/06/06 1,005 1,015 1,003 1,008 1,300
2018/06/05 1,018 1,019 1,005 1,005 2,200
2018/06/04 1,019 1,028 1,019 1,021 2,400
2018/06/01 997 1,000 997 1,000 200
2018/05/31 1,009 1,010 996 997 600
2018/05/30 1,016 1,016 973 992 5,100
2018/05/29 1,017 1,022 1,008 1,022 1,200
2018/05/28 1,042 1,042 1,016 1,022 1,700
2018/05/25 1,069 1,069 1,042 1,048 1,900
2018/05/24 1,057 1,064 1,056 1,064 400
2018/05/23 1,069 1,069 1,056 1,057 1,100
2018/05/22 1,073 1,073 1,069 1,069 200
2018/05/21 1,075 1,080 1,071 1,072 3,700
2018/05/18 1,079 1,100 1,079 1,090 1,500
2018/05/17 1,100 1,100 1,091 1,095 800
2018/05/16 1,112 1,112 1,100 1,100 900
2018/05/15 1,090 1,144 1,085 1,085 4,700
2018/05/14 1,072 1,093 1,070 1,093 3,400
2018/05/11 1,087 1,108 1,080 1,080 2,800
2018/05/10 1,093 1,094 1,087 1,087 1,600
2018/05/09 1,081 1,119 1,068 1,091 14,200
2018/05/08 1,165 1,180 1,165 1,171 6,600
2018/05/07 1,169 1,177 1,156 1,177 2,700
2018/05/02 1,155 1,178 1,136 1,166 2,900
2018/05/01 1,125 1,136 1,120 1,136 600
2018/04/27 1,135 1,135 1,127 1,128 3,100
2018/04/26 1,144 1,146 1,140 1,146 1,200
2018/04/25 1,134 1,159 1,131 1,152 5,000
2018/04/24 1,180 1,180 1,155 1,162 4,300
2018/04/23 1,182 1,188 1,179 1,180 4,500
2018/04/20 1,196 1,196 1,174 1,185 2,200
2018/04/19 1,193 1,193 1,185 1,186 600
2018/04/18 1,179 1,200 1,179 1,200 2,700
2018/04/17 1,190 1,210 1,156 1,156 2,700
2018/04/16 1,200 1,200 1,186 1,190 1,400
2018/04/13 1,187 1,200 1,187 1,200 1,200
2018/04/12 1,197 1,197 1,180 1,186 2,900
2018/04/11 1,205 1,211 1,179 1,182 10,500
2018/04/10 1,210 1,245 1,198 1,203 15,700
2018/04/09 1,192 1,206 1,192 1,206 5,800
2018/04/06 1,176 1,186 1,176 1,186 9,200
2018/04/05 1,160 1,179 1,159 1,172 7,000
2018/04/04 1,136 1,150 1,129 1,150 9,000
2018/04/03 1,124 1,128 1,119 1,128 2,400
2018/04/02 1,118 1,128 1,114 1,128 4,900
2018/03/30 1,130 1,146 1,110 1,115 2,500
2018/03/29 1,129 1,172 1,105 1,114 11,200
2018/03/28 1,097 1,240 1,085 1,125 30,000
2018/03/27 1,085 1,110 1,085 1,089 700
2018/03/26 1,108 1,108 1,080 1,080 1,200
2018/03/23 1,105 1,125 1,095 1,108 2,500
2018/03/22 1,109 1,125 1,101 1,125 3,500
2018/03/20 1,110 1,110 1,101 1,109 2,800
2018/03/19 1,102 1,110 1,102 1,110 1,800
2018/03/16 1,111 1,124 1,097 1,119 1,700
2018/03/15 1,115 1,145 1,097 1,100 13,700
2018/03/14 1,140 1,161 1,124 1,145 5,400
2018/03/13 1,125 1,142 1,125 1,141 1,100
2018/03/12 1,121 1,121 1,108 1,121 2,800
2018/03/09 1,123 1,123 1,107 1,115 1,300
2018/03/08 1,099 1,118 1,099 1,118 5,600
2018/03/07 1,098 1,114 1,098 1,098 4,300
2018/03/06 1,090 1,105 1,072 1,100 5,800
2018/03/05 1,079 1,100 1,077 1,080 2,200
2018/03/02 1,100 1,100 1,067 1,096 6,100
2018/03/01 1,108 1,108 1,089 1,108 1,400
2018/02/28 1,113 1,113 1,087 1,087 300
2018/02/27 1,103 1,105 1,095 1,095 1,700
2018/02/26 1,093 1,100 1,085 1,100 2,200
2018/02/23 1,080 1,080 1,071 1,071 1,400
2018/02/22 1,081 1,081 1,072 1,075 600
2018/02/21 1,085 1,091 1,081 1,081 600
2018/02/20 1,085 1,086 1,056 1,086 2,200
2018/02/19 1,077 1,102 1,077 1,084 5,200
2018/02/16 1,030 1,076 1,030 1,075 3,100
2018/02/15 1,031 1,046 1,028 1,046 1,400
2018/02/14 1,040 1,040 1,014 1,030 5,300
2018/02/13 1,056 1,062 1,041 1,041 6,900
2018/02/09 1,015 1,052 1,014 1,046 6,900
2018/02/08 1,063 1,120 1,001 1,093 9,100
2018/02/07 1,120 1,120 1,050 1,050 11,400
2018/02/06 1,002 1,073 1,002 1,045 17,600
2018/02/05 1,155 1,169 1,115 1,120 22,300
2018/02/02 1,217 1,217 1,183 1,200 5,500
2018/02/01 1,183 1,203 1,168 1,201 18,500
2018/01/31 1,200 1,250 1,155 1,191 42,800
2018/01/30 1,280 1,286 1,238 1,268 22,900
2018/01/29 1,250 1,272 1,243 1,270 7,600
2018/01/26 1,244 1,268 1,240 1,241 6,100
2018/01/25 1,250 1,259 1,245 1,259 1,500
2018/01/24 1,258 1,260 1,241 1,249 3,400
2018/01/23 1,265 1,274 1,241 1,260 8,500
2018/01/22 1,232 1,287 1,232 1,286 18,200
2018/01/19 1,212 1,263 1,212 1,239 7,000
2018/01/18 1,236 1,256 1,230 1,237 4,600
2018/01/17 1,243 1,260 1,233 1,236 7,300
2018/01/16 1,277 1,277 1,242 1,265 15,900
2018/01/15 1,270 1,270 1,237 1,242 6,900
2018/01/12 1,231 1,284 1,227 1,274 17,100
2018/01/11 1,219 1,238 1,213 1,226 6,500
2018/01/10 1,189 1,221 1,165 1,214 15,600
2018/01/09 1,150 1,177 1,145 1,177 9,900
2018/01/05 1,176 1,176 1,151 1,159 5,700
2018/01/04 1,171 1,199 1,171 1,172 2,500

このページの先頭へ