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
2019/12/30 1,231 1,245 1,229 1,241 5,600
2019/12/27 1,230 1,247 1,225 1,241 4,200
2019/12/26 1,250 1,274 1,223 1,229 16,400
2019/12/25 1,289 1,289 1,255 1,255 6,100
2019/12/24 1,253 1,263 1,253 1,262 3,400
2019/12/23 1,250 1,256 1,250 1,253 1,300
2019/12/20 1,250 1,251 1,236 1,248 3,600
2019/12/19 1,256 1,259 1,248 1,257 7,600
2019/12/18 1,267 1,287 1,262 1,263 7,000
2019/12/17 1,265 1,278 1,265 1,275 4,200
2019/12/16 1,268 1,276 1,266 1,266 1,600
2019/12/13 1,274 1,285 1,265 1,267 6,400
2019/12/12 1,296 1,315 1,280 1,280 12,300
2019/12/11 1,290 1,292 1,282 1,292 2,500
2019/12/10 1,279 1,297 1,279 1,288 2,100
2019/12/09 1,290 1,290 1,269 1,274 2,200
2019/12/06 1,270 1,297 1,270 1,282 5,600
2019/12/05 1,272 1,280 1,265 1,267 2,200
2019/12/04 1,258 1,276 1,251 1,276 4,000
2019/12/03 1,264 1,275 1,261 1,275 2,800
2019/12/02 1,259 1,272 1,258 1,264 2,800
2019/11/29 1,270 1,271 1,264 1,266 1,500
2019/11/28 1,304 1,304 1,270 1,270 3,900
2019/11/27 1,320 1,320 1,287 1,289 4,300
2019/11/26 1,301 1,301 1,258 1,262 4,500
2019/11/25 1,295 1,330 1,295 1,307 3,100
2019/11/22 1,305 1,311 1,267 1,300 6,200
2019/11/21 1,265 1,363 1,260 1,298 22,500
2019/11/20 1,269 1,286 1,265 1,280 1,000
2019/11/19 1,272 1,281 1,264 1,271 2,400
2019/11/18 1,296 1,296 1,260 1,280 2,900
2019/11/15 1,240 1,246 1,240 1,240 600
2019/11/14 1,239 1,256 1,230 1,247 1,700
2019/11/13 1,250 1,250 1,231 1,239 1,500
2019/11/12 1,264 1,270 1,237 1,250 4,900
2019/11/11 1,247 1,260 1,247 1,250 1,800
2019/11/08 1,267 1,276 1,252 1,271 2,000
2019/11/07 1,287 1,287 1,245 1,267 10,500
2019/11/06 1,250 1,310 1,236 1,308 9,100
2019/11/05 1,300 1,300 1,265 1,265 5,800
2019/11/01 1,305 1,305 1,242 1,255 5,400
2019/10/31 1,400 1,400 1,290 1,290 18,900
2019/10/30 1,369 1,404 1,325 1,378 21,100
2019/10/29 1,322 1,360 1,312 1,360 9,800
2019/10/28 1,291 1,320 1,291 1,320 4,900
2019/10/25 1,341 1,341 1,290 1,321 25,700
2019/10/24 1,363 1,386 1,280 1,356 86,300
2019/10/23 1,151 1,183 1,148 1,183 5,400
2019/10/21 1,159 1,159 1,146 1,149 1,400
2019/10/18 1,153 1,153 1,145 1,152 1,800
2019/10/17 1,160 1,161 1,152 1,154 1,300
2019/10/16 1,167 1,167 1,146 1,159 2,200
2019/10/15 1,156 1,169 1,156 1,160 600
2019/10/11 1,154 1,165 1,150 1,160 1,100
2019/10/10 1,171 1,180 1,150 1,150 3,100
2019/10/09 1,156 1,189 1,155 1,180 1,300
2019/10/08 1,194 1,194 1,167 1,177 2,200
2019/10/07 1,160 1,194 1,160 1,165 2,300
2019/10/04 1,165 1,182 1,150 1,156 2,800
2019/10/03 1,150 1,173 1,150 1,162 1,200
2019/10/02 1,144 1,164 1,144 1,160 2,900
2019/10/01 1,190 1,190 1,148 1,166 6,000
2019/09/30 1,182 1,198 1,176 1,178 1,200
2019/09/27 1,181 1,198 1,181 1,192 1,600
2019/09/26 1,223 1,223 1,176 1,176 2,300
2019/09/25 1,222 1,225 1,204 1,213 1,800
2019/09/24 1,198 1,220 1,175 1,220 5,200
2019/09/20 1,189 1,195 1,167 1,168 4,300
2019/09/19 1,172 1,193 1,158 1,179 2,900
2019/09/18 1,200 1,213 1,173 1,173 5,900
2019/09/17 1,214 1,230 1,193 1,196 5,400
2019/09/13 1,217 1,249 1,214 1,214 4,500
2019/09/12 1,225 1,250 1,220 1,220 3,900
2019/09/11 1,250 1,267 1,213 1,222 6,200
2019/09/10 1,277 1,298 1,239 1,249 9,400
2019/09/09 1,155 1,285 1,155 1,273 23,500
2019/09/06 1,161 1,161 1,143 1,143 1,300
2019/09/05 1,157 1,178 1,154 1,162 1,900
2019/09/04 1,148 1,158 1,147 1,148 1,400
2019/09/03 1,157 1,207 1,155 1,160 6,900
2019/09/02 1,146 1,163 1,144 1,156 1,400
2019/08/30 1,185 1,185 1,143 1,146 3,800
2019/08/29 1,161 1,240 1,133 1,166 18,700
2019/08/28 1,156 1,157 1,133 1,133 1,600
2019/08/27 1,173 1,173 1,154 1,156 800
2019/08/26 1,180 1,180 1,137 1,152 3,000
2019/08/23 1,169 1,185 1,156 1,180 3,500
2019/08/22 1,214 1,229 1,146 1,172 4,200
2019/08/21 1,266 1,285 1,202 1,214 6,700
2019/08/20 1,227 1,285 1,227 1,236 25,000
2019/08/19 1,135 1,190 1,135 1,190 5,000
2019/08/16 1,161 1,161 1,137 1,145 1,500
2019/08/15 1,150 1,161 1,130 1,161 2,700
2019/08/14 1,170 1,180 1,165 1,174 1,600
2019/08/13 1,207 1,210 1,172 1,179 3,900
2019/08/09 1,142 1,165 1,130 1,153 5,400
2019/08/08 1,176 1,177 1,112 1,112 11,900
2019/08/07 1,226 1,226 1,173 1,191 2,500
2019/08/06 1,178 1,202 1,166 1,200 5,400
2019/08/05 1,296 1,296 1,200 1,212 8,400
2019/08/02 1,320 1,320 1,255 1,266 18,400
2019/08/01 1,335 1,416 1,324 1,333 34,100
2019/07/31 1,339 1,453 1,304 1,387 56,300
2019/07/30 1,280 1,340 1,280 1,325 16,900
2019/07/29 1,280 1,280 1,256 1,278 4,300
2019/07/26 1,277 1,280 1,242 1,272 4,300
2019/07/25 1,289 1,289 1,250 1,250 5,400
2019/07/24 1,281 1,281 1,251 1,261 2,800
2019/07/23 1,249 1,291 1,223 1,262 12,300
2019/07/22 1,251 1,275 1,240 1,249 5,700
2019/07/19 1,290 1,290 1,248 1,261 13,700
2019/07/18 1,263 1,302 1,261 1,261 12,400
2019/07/17 1,350 1,355 1,280 1,289 22,300
2019/07/16 1,370 1,442 1,336 1,352 25,700
2019/07/12 1,431 1,475 1,378 1,390 64,700
2019/07/11 1,362 1,474 1,357 1,461 90,100
2019/07/10 1,307 1,348 1,284 1,329 17,700
2019/07/09 1,259 1,320 1,259 1,279 18,800
2019/07/08 1,310 1,329 1,268 1,271 24,300
2019/07/05 1,256 1,270 1,215 1,268 12,600
2019/07/04 1,240 1,258 1,225 1,232 12,600
2019/07/03 1,274 1,296 1,234 1,240 26,700
2019/07/02 1,243 1,300 1,226 1,258 18,500
2019/07/01 1,270 1,270 1,225 1,225 18,800
2019/06/28 1,277 1,298 1,239 1,253 13,200
2019/06/27 1,258 1,281 1,214 1,275 17,200
2019/06/26 1,325 1,364 1,213 1,228 77,600
2019/06/25 1,190 1,295 1,169 1,295 73,200
2019/06/24 1,274 1,274 1,195 1,196 40,100
2019/06/21 1,344 1,392 1,250 1,250 82,200
2019/06/20 1,318 1,328 1,271 1,325 89,300
2019/06/19 1,365 1,415 1,300 1,306 119,900
2019/06/18 1,440 1,449 1,337 1,379 141,200
2019/06/17 1,578 1,629 1,472 1,494 176,400
2019/06/14 1,583 1,644 1,434 1,618 630,500
2019/06/13 1,518 1,700 1,460 1,619 1,163,500
2019/06/12 1,400 1,400 1,400 1,400 19,900
2019/06/11 965 1,100 965 1,100 37,400
2019/06/10 964 975 950 950 3,800
2019/06/07 973 1,040 944 949 34,500
2019/06/06 958 990 956 976 4,800
2019/06/05 946 946 946 946 300
2019/06/04 956 956 946 946 900
2019/06/03 941 941 941 941 600
2019/05/31 949 949 936 941 800
2019/05/30 943 943 934 936 1,500
2019/05/29 944 944 944 944 500
2019/05/28 955 955 955 955 500
2019/05/27 954 955 950 950 2,700
2019/05/23 940 942 940 942 200
2019/05/21 950 950 940 940 300
2019/05/20 950 950 950 950 200
2019/05/17 940 954 940 940 1,300
2019/05/15 950 950 950 950 200
2019/05/14 940 945 935 945 1,600
2019/05/13 946 950 940 940 1,600
2019/05/10 954 954 945 950 2,400
2019/05/09 933 962 933 951 15,000
2019/05/08 894 907 893 899 3,000
2019/05/07 919 930 905 924 1,800
2019/04/26 898 898 876 892 1,600
2019/04/25 896 898 881 898 2,200
2019/04/24 890 890 880 882 800
2019/04/23 875 886 872 884 1,200
2019/04/22 875 875 872 875 500
2019/04/19 891 891 876 878 2,800
2019/04/18 896 896 895 895 400
2019/04/17 903 903 893 895 800
2019/04/16 908 908 907 907 700
2019/04/15 909 909 894 906 300
2019/04/12 910 910 909 909 700
2019/04/11 902 902 902 902 100
2019/04/10 896 896 895 895 500
2019/04/09 890 915 890 894 1,100
2019/04/05 889 895 889 895 700
2019/04/04 889 890 889 889 800
2019/04/03 901 901 885 888 700
2019/04/02 911 911 896 906 1,900
2019/04/01 917 917 911 911 600
2019/03/29 890 894 890 894 700
2019/03/28 884 884 883 883 200
2019/03/27 900 900 886 886 1,200
2019/03/26 905 912 892 898 2,100
2019/03/25 908 908 890 905 2,400
2019/03/22 905 909 903 909 400
2019/03/20 901 908 901 908 800
2019/03/19 914 915 904 905 2,800
2019/03/18 906 930 901 929 3,900
2019/03/15 909 928 909 920 3,600
2019/03/14 908 908 893 893 200
2019/03/13 889 889 888 888 200
2019/03/12 899 899 890 890 200
2019/03/11 900 900 900 900 1,100
2019/03/08 900 910 884 910 1,200
2019/03/07 895 910 895 910 300
2019/03/06 893 898 893 895 900
2019/03/05 897 902 891 893 1,800
2019/03/04 927 927 902 902 2,800
2019/03/01 905 917 905 917 300
2019/02/28 898 909 898 900 1,500
2019/02/27 923 923 908 908 300
2019/02/26 909 923 909 915 700
2019/02/25 929 929 904 904 1,600
2019/02/22 898 900 898 900 400
2019/02/20 895 910 895 895 400
2019/02/19 888 888 888 888 400
2019/02/15 885 885 885 885 200
2019/02/14 881 906 881 884 5,300
2019/02/12 879 880 879 880 400
2019/02/07 900 900 879 894 800
2019/02/06 900 901 900 901 300
2019/02/05 904 904 900 900 300
2019/02/04 930 930 904 904 2,400
2019/02/01 889 899 877 899 4,100
2019/01/31 874 890 874 890 2,400
2019/01/29 886 895 880 895 300
2019/01/28 881 881 881 881 300
2019/01/25 898 900 880 880 1,200
2019/01/24 879 880 870 870 1,100
2019/01/23 892 892 877 879 800
2019/01/22 892 892 892 892 100
2019/01/21 876 877 876 877 200
2019/01/18 870 870 870 870 200
2019/01/17 868 868 868 868 500
2019/01/16 862 870 862 867 700
2019/01/15 867 870 866 870 1,700
2019/01/10 875 876 875 876 1,500
2019/01/09 901 901 901 901 200
2019/01/08 895 903 890 903 500
2019/01/07 935 935 903 925 2,800
2019/01/04 846 860 830 860 2,200

このページの先頭へ