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
2020/12/30 1,103 1,129 1,081 1,093 3,500
2020/12/29 1,098 1,110 1,098 1,103 600
2020/12/28 1,110 1,122 1,090 1,096 3,000
2020/12/25 1,119 1,119 1,080 1,102 5,700
2020/12/24 1,117 1,117 1,110 1,111 600
2020/12/23 1,081 1,092 1,081 1,090 1,400
2020/12/22 1,110 1,129 1,105 1,105 4,000
2020/12/21 1,118 1,124 1,107 1,110 1,700
2020/12/18 1,130 1,140 1,102 1,118 1,900
2020/12/17 1,142 1,142 1,111 1,111 800
2020/12/16 1,120 1,141 1,110 1,141 1,600
2020/12/15 1,138 1,139 1,138 1,139 200
2020/12/14 1,130 1,135 1,075 1,134 4,700
2020/12/11 1,100 1,111 1,096 1,111 600
2020/12/10 1,089 1,111 1,088 1,111 1,700
2020/12/09 1,081 1,088 1,071 1,083 2,500
2020/12/08 1,071 1,078 1,071 1,071 1,400
2020/12/07 1,082 1,082 1,080 1,080 600
2020/12/04 1,081 1,100 1,081 1,093 2,400
2020/12/03 1,085 1,100 1,085 1,095 800
2020/12/02 1,106 1,106 1,079 1,102 1,800
2020/12/01 1,095 1,106 1,095 1,106 1,400
2020/11/30 1,085 1,090 1,085 1,090 1,500
2020/11/27 1,126 1,126 1,095 1,095 500
2020/11/26 1,117 1,117 1,116 1,116 400
2020/11/25 1,093 1,093 1,080 1,091 1,400
2020/11/24 1,077 1,110 1,077 1,092 1,900
2020/11/20 1,062 1,075 1,062 1,075 600
2020/11/19 1,097 1,097 1,068 1,068 1,700
2020/11/18 1,100 1,130 1,100 1,101 1,600
2020/11/17 1,080 1,091 1,080 1,091 1,400
2020/11/16 1,066 1,080 1,066 1,080 1,300
2020/11/13 1,082 1,082 1,080 1,080 1,300
2020/11/12 1,086 1,095 1,080 1,080 1,100
2020/11/11 1,085 1,088 1,085 1,086 500
2020/11/10 1,091 1,100 1,091 1,095 700
2020/11/09 1,091 1,091 1,091 1,091 200
2020/11/06 1,108 1,108 1,093 1,093 500
2020/11/05 1,093 1,101 1,093 1,098 700
2020/11/04 1,128 1,128 1,101 1,101 1,400
2020/11/02 1,127 1,127 1,077 1,116 2,600
2020/10/30 1,075 1,075 1,051 1,074 1,100
2020/10/29 1,085 1,085 1,052 1,081 700
2020/10/28 1,096 1,096 1,080 1,085 700
2020/10/27 1,080 1,080 1,075 1,075 500
2020/10/26 1,057 1,088 1,057 1,080 1,500
2020/10/23 1,071 1,083 1,070 1,070 1,100
2020/10/22 1,088 1,088 1,067 1,067 1,000
2020/10/21 1,101 1,109 1,101 1,106 500
2020/10/20 1,094 1,112 1,090 1,112 1,200
2020/10/19 1,099 1,160 1,089 1,089 2,600
2020/10/16 1,077 1,097 1,070 1,075 1,800
2020/10/15 1,110 1,110 1,081 1,097 2,400
2020/10/14 1,118 1,118 1,101 1,113 700
2020/10/13 1,100 1,121 1,100 1,115 700
2020/10/12 1,106 1,123 1,106 1,110 600
2020/10/09 1,119 1,134 1,110 1,120 3,000
2020/10/08 1,150 1,151 1,108 1,125 8,000
2020/10/07 1,092 1,181 1,080 1,181 7,900
2020/10/06 1,069 1,080 1,069 1,080 400
2020/10/05 1,092 1,093 1,081 1,081 700
2020/10/02 1,118 1,118 1,088 1,092 1,300
2020/09/30 1,057 1,087 1,056 1,062 1,700
2020/09/29 1,101 1,101 1,085 1,085 400
2020/09/28 1,075 1,111 1,075 1,083 400
2020/09/25 1,087 1,087 1,073 1,073 900
2020/09/24 1,082 1,100 1,072 1,087 2,400
2020/09/23 1,099 1,099 1,080 1,080 500
2020/09/18 1,069 1,129 1,069 1,099 3,700
2020/09/17 1,052 1,064 1,052 1,064 400
2020/09/16 1,046 1,052 1,046 1,051 600
2020/09/15 1,050 1,052 1,043 1,043 700
2020/09/14 1,029 1,043 1,029 1,043 500
2020/09/11 1,029 1,029 1,025 1,025 500
2020/09/09 1,030 1,030 1,026 1,026 200
2020/09/08 1,036 1,036 1,016 1,016 300
2020/09/07 1,013 1,013 1,013 1,013 300
2020/09/04 1,022 1,030 1,010 1,010 2,000
2020/09/03 1,025 1,042 1,025 1,027 700
2020/09/02 1,050 1,052 1,034 1,034 1,600
2020/09/01 1,031 1,042 1,025 1,030 600
2020/08/31 1,024 1,024 1,024 1,024 700
2020/08/28 1,047 1,047 1,005 1,014 2,600
2020/08/27 1,051 1,051 1,032 1,048 800
2020/08/26 1,040 1,051 1,038 1,050 1,900
2020/08/25 1,050 1,050 1,040 1,040 1,800
2020/08/24 1,030 1,050 1,030 1,050 1,200
2020/08/21 1,070 1,070 1,035 1,040 2,200
2020/08/20 1,030 1,040 1,013 1,035 1,200
2020/08/19 1,021 1,042 1,021 1,030 1,000
2020/08/18 1,019 1,025 1,019 1,025 400
2020/08/17 1,030 1,038 1,016 1,019 1,400
2020/08/14 996 1,020 996 1,009 1,400
2020/08/13 1,010 1,012 1,000 1,005 1,600
2020/08/12 990 1,010 990 1,009 1,700
2020/08/11 970 1,001 970 990 2,200
2020/08/07 1,010 1,012 1,010 1,012 200
2020/08/05 1,001 1,033 1,001 1,030 1,000
2020/08/04 1,020 1,099 1,020 1,052 4,200
2020/08/03 972 984 966 976 3,900
2020/07/31 1,050 1,050 1,001 1,002 3,200
2020/07/30 1,047 1,052 1,047 1,052 400
2020/07/29 1,111 1,111 1,040 1,077 2,500
2020/07/28 1,113 1,115 1,107 1,107 500
2020/07/27 1,169 1,169 1,127 1,143 1,800
2020/07/22 1,105 1,163 1,104 1,146 1,300
2020/07/21 1,145 1,145 1,091 1,119 2,000
2020/07/20 1,124 1,142 1,120 1,142 800
2020/07/17 1,125 1,139 1,125 1,125 500
2020/07/16 1,167 1,167 1,121 1,141 2,200
2020/07/15 1,168 1,168 1,147 1,167 600
2020/07/14 1,160 1,170 1,150 1,169 4,000
2020/07/13 1,149 1,149 1,120 1,135 1,200
2020/07/10 1,116 1,168 1,116 1,148 3,400
2020/07/09 1,117 1,137 1,117 1,131 1,900
2020/07/08 1,125 1,125 1,110 1,110 1,200
2020/07/07 1,122 1,123 1,111 1,111 1,200
2020/07/06 1,105 1,127 1,102 1,127 2,300
2020/07/03 1,110 1,184 1,085 1,115 10,000
2020/07/02 1,124 1,124 1,100 1,100 1,300
2020/07/01 1,093 1,099 1,070 1,094 1,900
2020/06/30 1,084 1,129 1,084 1,093 2,400
2020/06/29 1,075 1,080 1,070 1,080 1,600
2020/06/26 1,087 1,087 1,070 1,070 1,000
2020/06/25 1,062 1,064 1,062 1,064 1,000
2020/06/24 1,077 1,078 1,077 1,078 800
2020/06/23 1,085 1,085 1,077 1,077 1,500
2020/06/22 1,086 1,086 1,080 1,080 300
2020/06/19 1,099 1,099 1,086 1,086 500
2020/06/18 1,080 1,080 1,080 1,080 100
2020/06/17 1,077 1,078 1,063 1,078 900
2020/06/16 1,089 1,089 1,075 1,077 800
2020/06/15 1,067 1,087 1,047 1,047 2,200
2020/06/12 1,038 1,089 1,038 1,065 4,700
2020/06/11 1,109 1,109 1,081 1,089 3,200
2020/06/10 1,115 1,115 1,084 1,109 3,400
2020/06/09 1,120 1,150 1,060 1,111 15,400
2020/06/08 1,125 1,125 1,114 1,115 4,000
2020/06/05 1,075 1,083 1,063 1,065 2,300
2020/06/04 1,097 1,097 1,083 1,083 1,500
2020/06/03 1,113 1,113 1,100 1,104 1,700
2020/06/02 1,115 1,115 1,101 1,109 2,500
2020/06/01 1,109 1,115 1,107 1,115 2,000
2020/05/29 1,088 1,109 1,081 1,109 2,100
2020/05/28 1,105 1,119 1,084 1,095 1,700
2020/05/27 1,112 1,115 1,105 1,105 1,300
2020/05/26 1,115 1,115 1,100 1,113 2,200
2020/05/25 1,100 1,122 1,100 1,109 3,700
2020/05/22 1,100 1,100 1,090 1,099 1,700
2020/05/21 1,099 1,106 1,082 1,085 3,300
2020/05/20 1,130 1,132 1,080 1,108 8,400
2020/05/19 1,081 1,142 1,063 1,129 9,800
2020/05/18 1,083 1,084 1,000 1,052 5,400
2020/05/15 1,070 1,081 1,070 1,078 700
2020/05/14 1,070 1,074 1,070 1,070 2,300
2020/05/13 1,071 1,073 1,070 1,073 1,900
2020/05/12 1,083 1,084 1,077 1,077 1,400
2020/05/11 1,080 1,082 1,071 1,082 5,000
2020/05/08 1,085 1,085 1,056 1,084 2,900
2020/05/07 1,085 1,088 1,058 1,087 4,000
2020/05/01 1,065 1,065 1,050 1,055 2,400
2020/04/30 1,091 1,091 1,071 1,077 3,100
2020/04/28 1,113 1,113 1,085 1,089 2,200
2020/04/27 1,102 1,113 1,056 1,113 8,800
2020/04/24 1,071 1,150 1,070 1,114 18,900
2020/04/23 1,042 1,070 1,030 1,041 8,800
2020/04/22 1,042 1,042 1,012 1,012 500
2020/04/21 1,035 1,035 1,012 1,012 1,200
2020/04/20 1,039 1,039 1,033 1,037 1,300
2020/04/17 1,070 1,070 1,042 1,046 2,300
2020/04/16 1,062 1,080 1,060 1,080 1,600
2020/04/15 1,100 1,100 1,070 1,072 3,400
2020/04/14 1,077 1,078 1,061 1,065 800
2020/04/13 1,070 1,080 1,057 1,060 2,800
2020/04/10 1,076 1,085 1,050 1,060 6,700
2020/04/09 1,025 1,096 1,025 1,079 2,500
2020/04/08 1,024 1,024 1,016 1,018 1,000
2020/04/07 1,023 1,031 995 995 3,300
2020/04/06 970 995 970 995 2,200
2020/04/03 968 984 958 958 1,800
2020/04/02 1,000 1,000 968 968 1,300
2020/04/01 986 986 965 969 900
2020/03/31 976 1,001 976 986 1,500
2020/03/30 984 984 971 976 500
2020/03/27 1,009 1,009 985 986 1,300
2020/03/26 998 1,002 969 988 4,500
2020/03/25 1,000 1,019 980 1,009 4,400
2020/03/24 936 960 921 960 2,100
2020/03/23 924 924 850 891 7,200
2020/03/19 952 1,022 922 937 3,600
2020/03/18 984 1,005 955 955 1,800
2020/03/17 952 984 950 984 6,100
2020/03/16 1,008 1,008 944 955 3,500
2020/03/13 901 980 891 979 9,700
2020/03/12 1,015 1,050 990 990 3,900
2020/03/11 1,134 1,140 1,079 1,079 2,400
2020/03/10 1,045 1,154 956 1,154 15,700
2020/03/09 1,139 1,139 1,053 1,053 6,500
2020/03/06 1,200 1,200 1,160 1,160 2,100
2020/03/05 1,151 1,200 1,151 1,200 3,400
2020/03/04 1,155 1,192 1,145 1,146 4,300
2020/03/03 1,247 1,249 1,167 1,179 8,900
2020/03/02 1,030 1,169 1,017 1,150 10,900
2020/02/28 1,118 1,118 1,006 1,006 19,700
2020/02/27 1,146 1,190 1,135 1,152 2,600
2020/02/26 1,150 1,161 1,132 1,152 3,900
2020/02/25 1,135 1,191 1,129 1,166 5,700
2020/02/21 1,221 1,221 1,215 1,215 700
2020/02/20 1,225 1,244 1,218 1,221 1,000
2020/02/19 1,217 1,242 1,217 1,224 1,700
2020/02/18 1,231 1,231 1,218 1,218 1,800
2020/02/17 1,230 1,250 1,221 1,246 3,500
2020/02/14 1,245 1,245 1,209 1,218 7,500
2020/02/13 1,206 1,206 1,170 1,170 3,900
2020/02/12 1,219 1,221 1,201 1,201 5,100
2020/02/10 1,220 1,220 1,216 1,216 1,200
2020/02/07 1,231 1,235 1,225 1,225 2,400
2020/02/06 1,233 1,247 1,231 1,231 2,100
2020/02/05 1,232 1,258 1,230 1,230 4,900
2020/02/04 1,264 1,264 1,236 1,238 3,700
2020/02/03 1,237 1,249 1,129 1,226 26,000
2020/01/31 1,235 1,330 1,235 1,325 17,600
2020/01/30 1,295 1,295 1,224 1,224 13,000
2020/01/29 1,290 1,323 1,276 1,280 4,400
2020/01/28 1,326 1,326 1,277 1,277 10,400
2020/01/27 1,273 1,330 1,256 1,330 24,000
2020/01/24 1,259 1,275 1,254 1,260 4,800
2020/01/23 1,245 1,263 1,242 1,259 4,700
2020/01/22 1,240 1,243 1,237 1,242 1,200
2020/01/21 1,272 1,275 1,238 1,238 6,400
2020/01/20 1,250 1,255 1,226 1,248 5,500
2020/01/17 1,245 1,249 1,243 1,244 4,800
2020/01/16 1,240 1,251 1,240 1,244 1,600
2020/01/15 1,242 1,249 1,242 1,244 2,100
2020/01/14 1,245 1,250 1,240 1,241 6,000
2020/01/10 1,234 1,258 1,234 1,246 1,000
2020/01/09 1,240 1,250 1,240 1,245 3,800
2020/01/08 1,241 1,244 1,231 1,232 2,600
2020/01/07 1,267 1,267 1,245 1,250 2,300
2020/01/06 1,240 1,242 1,237 1,242 1,200

このページの先頭へ