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
2021/12/30 1,080 1,090 1,054 1,090 800
2021/12/29 1,075 1,083 1,066 1,083 500
2021/12/28 1,099 1,099 1,065 1,065 1,600
2021/12/27 1,110 1,110 1,067 1,099 3,200
2021/12/24 1,043 1,055 1,041 1,055 1,200
2021/12/23 1,055 1,055 1,024 1,043 3,800
2021/12/22 1,047 1,059 1,025 1,044 3,600
2021/12/21 1,057 1,057 1,035 1,035 1,200
2021/12/20 1,094 1,094 1,061 1,061 800
2021/12/17 1,094 1,094 1,094 1,094 300
2021/12/16 1,105 1,105 1,075 1,089 1,200
2021/12/15 1,038 1,093 1,038 1,089 6,000
2021/12/14 1,065 1,104 1,023 1,098 9,600
2021/12/13 1,001 1,037 1,000 1,035 6,700
2021/12/10 1,013 1,022 1,005 1,022 2,100
2021/12/09 1,012 1,016 1,005 1,016 1,900
2021/12/08 1,010 1,012 1,003 1,009 3,200
2021/12/07 1,018 1,018 1,005 1,012 2,300
2021/12/06 1,029 1,029 1,015 1,020 1,300
2021/12/03 1,015 1,035 1,015 1,028 1,800
2021/12/02 1,044 1,044 1,033 1,034 2,100
2021/12/01 1,040 1,055 1,032 1,055 2,100
2021/11/30 1,033 1,058 1,033 1,058 600
2021/11/29 1,074 1,074 1,041 1,041 1,400
2021/11/26 1,080 1,080 1,048 1,049 1,300
2021/11/25 1,075 1,080 1,075 1,080 900
2021/11/24 1,078 1,078 1,069 1,071 2,300
2021/11/22 1,069 1,078 1,069 1,078 300
2021/11/19 1,077 1,077 1,073 1,073 1,100
2021/11/18 1,072 1,102 1,072 1,090 2,100
2021/11/17 1,080 1,080 1,070 1,070 1,300
2021/11/15 1,100 1,100 1,074 1,093 3,200
2021/11/12 1,101 1,101 1,070 1,074 5,900
2021/11/11 1,107 1,107 1,107 1,107 100
2021/11/10 1,108 1,108 1,100 1,100 800
2021/11/08 1,109 1,109 1,109 1,109 1,100
2021/11/04 1,123 1,123 1,120 1,120 700
2021/11/02 1,129 1,134 1,120 1,134 1,300
2021/11/01 1,120 1,128 1,117 1,128 2,900
2021/10/29 1,140 1,140 1,131 1,135 1,700
2021/10/28 1,130 1,144 1,130 1,133 300
2021/10/27 1,152 1,152 1,130 1,130 1,900
2021/10/26 1,157 1,157 1,152 1,152 500
2021/10/25 1,159 1,164 1,151 1,164 2,000
2021/10/22 1,166 1,176 1,165 1,176 600
2021/10/21 1,162 1,162 1,160 1,160 500
2021/10/20 1,167 1,167 1,167 1,167 300
2021/10/19 1,165 1,170 1,165 1,168 600
2021/10/18 1,160 1,160 1,160 1,160 100
2021/10/15 1,140 1,159 1,140 1,157 1,500
2021/10/14 1,135 1,140 1,135 1,140 300
2021/10/13 1,165 1,165 1,120 1,127 2,400
2021/10/12 1,160 1,160 1,144 1,144 600
2021/10/08 1,158 1,158 1,158 1,158 100
2021/10/07 1,162 1,162 1,159 1,159 200
2021/10/05 1,144 1,156 1,127 1,156 1,300
2021/10/04 1,180 1,180 1,163 1,163 1,700
2021/10/01 1,162 1,166 1,128 1,160 5,300
2021/09/30 1,186 1,186 1,181 1,181 300
2021/09/29 1,190 1,190 1,154 1,161 1,400
2021/09/28 1,180 1,195 1,180 1,188 500
2021/09/27 1,200 1,200 1,180 1,180 800
2021/09/24 1,182 1,208 1,182 1,200 2,100
2021/09/22 1,189 1,189 1,172 1,180 700
2021/09/21 1,181 1,181 1,170 1,170 700
2021/09/17 1,181 1,190 1,176 1,190 3,100
2021/09/16 1,181 1,241 1,171 1,201 5,500
2021/09/15 1,182 1,182 1,181 1,181 400
2021/09/14 1,197 1,197 1,165 1,175 2,400
2021/09/13 1,197 1,197 1,197 1,197 200
2021/09/10 1,183 1,200 1,183 1,197 4,000
2021/09/09 1,180 1,185 1,176 1,179 2,800
2021/09/08 1,183 1,183 1,183 1,183 100
2021/09/07 1,180 1,180 1,180 1,180 100
2021/09/06 1,199 1,199 1,180 1,180 700
2021/09/03 1,165 1,187 1,165 1,187 800
2021/09/02 1,169 1,186 1,155 1,186 1,900
2021/09/01 1,152 1,173 1,142 1,170 800
2021/08/31 1,166 1,166 1,136 1,152 1,200
2021/08/30 1,141 1,148 1,136 1,136 800
2021/08/27 1,122 1,147 1,122 1,145 1,000
2021/08/26 1,132 1,145 1,132 1,145 700
2021/08/25 1,134 1,136 1,129 1,136 1,500
2021/08/24 1,133 1,134 1,113 1,134 1,900
2021/08/23 1,132 1,138 1,131 1,136 600
2021/08/20 1,131 1,136 1,119 1,119 2,600
2021/08/19 1,129 1,150 1,123 1,136 3,800
2021/08/18 1,154 1,160 1,129 1,150 4,500
2021/08/17 1,171 1,177 1,168 1,168 1,400
2021/08/16 1,210 1,210 1,193 1,193 1,600
2021/08/12 1,220 1,220 1,214 1,214 1,300
2021/08/11 1,221 1,221 1,215 1,215 200
2021/08/10 1,196 1,221 1,196 1,221 500
2021/08/05 1,200 1,215 1,200 1,200 700
2021/08/04 1,202 1,202 1,202 1,202 300
2021/08/03 1,241 1,241 1,211 1,211 1,200
2021/08/02 1,208 1,230 1,208 1,230 1,000
2021/07/30 1,207 1,208 1,204 1,208 400
2021/07/29 1,202 1,219 1,202 1,219 600
2021/07/28 1,219 1,219 1,205 1,205 1,100
2021/07/27 1,219 1,219 1,219 1,219 100
2021/07/26 1,250 1,250 1,203 1,203 1,800
2021/07/21 1,210 1,210 1,209 1,209 300
2021/07/20 1,212 1,212 1,191 1,191 400
2021/07/19 1,209 1,209 1,201 1,201 400
2021/07/16 1,190 1,203 1,190 1,203 200
2021/07/15 1,204 1,205 1,171 1,191 2,200
2021/07/14 1,205 1,213 1,205 1,213 200
2021/07/13 1,226 1,226 1,215 1,215 1,400
2021/07/12 1,220 1,220 1,203 1,203 800
2021/07/09 1,200 1,220 1,200 1,209 400
2021/07/08 1,214 1,214 1,200 1,200 1,300
2021/07/07 1,220 1,220 1,213 1,218 500
2021/07/06 1,220 1,220 1,220 1,220 200
2021/07/05 1,214 1,220 1,214 1,220 800
2021/07/02 1,230 1,230 1,218 1,229 2,000
2021/07/01 1,220 1,229 1,220 1,229 500
2021/06/30 1,223 1,229 1,216 1,220 1,000
2021/06/29 1,216 1,229 1,216 1,229 300
2021/06/28 1,218 1,229 1,211 1,229 600
2021/06/25 1,228 1,228 1,203 1,225 700
2021/06/24 1,216 1,228 1,216 1,228 300
2021/06/23 1,225 1,225 1,203 1,223 1,500
2021/06/22 1,225 1,225 1,220 1,220 700
2021/06/21 1,201 1,230 1,195 1,230 2,800
2021/06/18 1,229 1,229 1,229 1,229 100
2021/06/17 1,230 1,230 1,211 1,211 1,500
2021/06/16 1,232 1,232 1,230 1,230 200
2021/06/15 1,238 1,238 1,232 1,232 800
2021/06/14 1,243 1,245 1,237 1,245 600
2021/06/11 1,255 1,262 1,239 1,243 3,100
2021/06/10 1,259 1,259 1,259 1,259 500
2021/06/09 1,265 1,265 1,264 1,264 200
2021/06/08 1,273 1,273 1,268 1,272 300
2021/06/07 1,274 1,275 1,254 1,255 2,500
2021/06/04 1,246 1,275 1,245 1,274 1,700
2021/06/03 1,241 1,300 1,230 1,245 8,600
2021/06/02 1,270 1,270 1,245 1,267 2,800
2021/06/01 1,220 1,270 1,220 1,270 3,900
2021/05/31 1,233 1,233 1,220 1,220 800
2021/05/28 1,205 1,220 1,205 1,208 600
2021/05/27 1,210 1,210 1,205 1,206 900
2021/05/26 1,203 1,205 1,203 1,205 300
2021/05/25 1,209 1,225 1,209 1,213 1,400
2021/05/24 1,200 1,210 1,200 1,209 600
2021/05/21 1,185 1,197 1,185 1,193 1,300
2021/05/20 1,176 1,176 1,173 1,173 200
2021/05/19 1,157 1,176 1,152 1,176 800
2021/05/18 1,158 1,158 1,149 1,151 1,000
2021/05/17 1,186 1,186 1,164 1,165 1,300
2021/05/14 1,161 1,190 1,160 1,177 2,300
2021/05/13 1,173 1,173 1,100 1,141 5,200
2021/05/12 1,201 1,201 1,180 1,186 3,300
2021/05/11 1,202 1,216 1,188 1,210 7,300
2021/05/10 1,260 1,264 1,246 1,262 5,900
2021/05/07 1,240 1,256 1,240 1,256 2,900
2021/05/06 1,230 1,235 1,229 1,235 1,700
2021/04/30 1,230 1,230 1,216 1,225 1,100
2021/04/28 1,227 1,229 1,227 1,229 500
2021/04/27 1,232 1,232 1,230 1,230 800
2021/04/26 1,223 1,227 1,223 1,225 900
2021/04/23 1,216 1,222 1,214 1,222 300
2021/04/22 1,219 1,219 1,214 1,215 600
2021/04/21 1,205 1,206 1,200 1,201 3,500
2021/04/20 1,207 1,208 1,207 1,208 200
2021/04/19 1,218 1,233 1,218 1,218 700
2021/04/16 1,212 1,222 1,210 1,218 800
2021/04/15 1,213 1,213 1,211 1,211 300
2021/04/14 1,210 1,214 1,205 1,214 800
2021/04/13 1,206 1,206 1,201 1,201 1,200
2021/04/12 1,234 1,234 1,205 1,205 1,900
2021/04/09 1,215 1,215 1,214 1,214 700
2021/04/08 1,218 1,225 1,216 1,216 1,900
2021/04/07 1,226 1,226 1,215 1,225 1,000
2021/04/06 1,233 1,233 1,233 1,233 200
2021/04/05 1,228 1,232 1,228 1,232 700
2021/04/02 1,259 1,259 1,240 1,240 2,500
2021/04/01 1,235 1,240 1,210 1,240 2,600
2021/03/31 1,228 1,240 1,220 1,240 800
2021/03/30 1,258 1,258 1,198 1,222 3,700
2021/03/29 1,256 1,260 1,227 1,229 5,200
2021/03/26 1,260 1,260 1,248 1,255 800
2021/03/25 1,254 1,266 1,254 1,260 1,400
2021/03/24 1,280 1,280 1,250 1,267 1,600
2021/03/23 1,280 1,280 1,250 1,250 2,600
2021/03/22 1,279 1,310 1,276 1,278 4,100
2021/03/19 1,271 1,279 1,271 1,279 900
2021/03/18 1,249 1,271 1,249 1,271 3,900
2021/03/17 1,245 1,250 1,240 1,240 3,200
2021/03/16 1,235 1,245 1,235 1,245 700
2021/03/15 1,239 1,244 1,235 1,235 800
2021/03/12 1,234 1,254 1,233 1,239 1,700
2021/03/11 1,258 1,258 1,235 1,235 2,100
2021/03/10 1,263 1,263 1,231 1,256 1,200
2021/03/09 1,254 1,254 1,230 1,230 900
2021/03/08 1,231 1,265 1,231 1,235 2,100
2021/03/05 1,240 1,240 1,228 1,228 1,400
2021/03/04 1,231 1,267 1,228 1,231 1,900
2021/03/03 1,274 1,280 1,230 1,231 6,900
2021/03/02 1,330 1,348 1,270 1,287 10,400
2021/03/01 1,300 1,320 1,299 1,315 3,100
2021/02/26 1,265 1,297 1,241 1,285 2,900
2021/02/25 1,250 1,320 1,250 1,283 8,500
2021/02/24 1,230 1,245 1,219 1,245 4,200
2021/02/22 1,175 1,224 1,175 1,210 4,800
2021/02/19 1,205 1,210 1,170 1,173 4,400
2021/02/18 1,211 1,220 1,202 1,212 3,900
2021/02/17 1,180 1,201 1,180 1,201 3,000
2021/02/16 1,191 1,199 1,180 1,180 700
2021/02/15 1,199 1,199 1,194 1,199 600
2021/02/12 1,190 1,196 1,182 1,194 1,400
2021/02/10 1,168 1,182 1,168 1,182 400
2021/02/09 1,177 1,177 1,166 1,166 800
2021/02/08 1,186 1,186 1,162 1,170 2,500
2021/02/05 1,155 1,177 1,153 1,162 1,600
2021/02/04 1,173 1,173 1,145 1,145 700
2021/02/03 1,170 1,175 1,170 1,175 1,700
2021/02/02 1,189 1,189 1,171 1,172 2,600
2021/02/01 1,129 1,189 1,106 1,159 10,700
2021/01/29 1,216 1,216 1,170 1,189 6,200
2021/01/28 1,150 1,200 1,150 1,160 4,500
2021/01/27 1,128 1,165 1,128 1,165 5,100
2021/01/26 1,125 1,133 1,109 1,133 3,700
2021/01/25 1,121 1,128 1,120 1,120 2,500
2021/01/22 1,119 1,128 1,104 1,117 2,600
2021/01/21 1,116 1,125 1,116 1,119 1,900
2021/01/20 1,123 1,123 1,110 1,118 2,000
2021/01/19 1,125 1,125 1,110 1,119 2,000
2021/01/18 1,105 1,109 1,105 1,106 1,300
2021/01/15 1,102 1,118 1,098 1,105 1,900
2021/01/14 1,130 1,130 1,105 1,105 1,400
2021/01/13 1,118 1,135 1,113 1,113 2,700
2021/01/12 1,125 1,147 1,102 1,112 16,600
2021/01/08 1,106 1,116 1,098 1,098 5,000
2021/01/07 1,123 1,123 1,107 1,112 400
2021/01/06 1,120 1,130 1,090 1,130 3,300
2021/01/05 1,129 1,129 1,120 1,121 2,200
2021/01/04 1,085 1,101 1,085 1,099 900

このページの先頭へ