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
2023/12/29 1,278 1,278 1,266 1,268 1,300
2023/12/28 1,259 1,278 1,251 1,278 3,700
2023/12/27 1,250 1,265 1,250 1,259 900
2023/12/26 1,261 1,261 1,250 1,250 3,500
2023/12/25 1,277 1,277 1,261 1,261 2,600
2023/12/22 1,255 1,267 1,254 1,260 2,400
2023/12/21 1,250 1,260 1,250 1,255 700
2023/12/20 1,255 1,260 1,251 1,252 4,400
2023/12/19 1,256 1,256 1,254 1,255 1,900
2023/12/18 1,251 1,251 1,251 1,251 300
2023/12/15 1,252 1,260 1,252 1,260 1,500
2023/12/14 1,263 1,263 1,260 1,260 400
2023/12/13 1,266 1,266 1,265 1,265 400
2023/12/12 1,288 1,288 1,268 1,268 1,400
2023/12/11 1,276 1,281 1,276 1,276 1,100
2023/12/08 1,275 1,275 1,262 1,272 1,700
2023/12/07 1,271 1,286 1,271 1,286 500
2023/12/06 1,273 1,290 1,273 1,289 600
2023/12/05 1,280 1,280 1,272 1,272 1,400
2023/12/04 1,295 1,295 1,280 1,280 2,000
2023/12/01 1,285 1,293 1,285 1,293 600
2023/11/30 1,273 1,289 1,273 1,289 300
2023/11/29 1,271 1,280 1,271 1,272 500
2023/11/28 1,272 1,275 1,268 1,275 400
2023/11/27 1,270 1,280 1,269 1,280 3,200
2023/11/24 1,281 1,281 1,271 1,273 1,100
2023/11/22 1,289 1,289 1,261 1,289 1,300
2023/11/21 1,287 1,287 1,257 1,278 600
2023/11/20 1,256 1,300 1,255 1,287 4,000
2023/11/17 1,260 1,265 1,252 1,252 700
2023/11/16 1,259 1,259 1,259 1,259 600
2023/11/15 1,251 1,253 1,251 1,252 600
2023/11/14 1,259 1,263 1,250 1,250 600
2023/11/13 1,247 1,268 1,247 1,268 1,100
2023/11/10 1,251 1,264 1,250 1,264 1,000
2023/11/09 1,260 1,260 1,260 1,260 300
2023/11/08 1,261 1,261 1,247 1,247 400
2023/11/07 1,252 1,253 1,227 1,248 3,900
2023/11/06 1,251 1,256 1,249 1,250 3,700
2023/11/02 1,273 1,273 1,254 1,254 1,200
2023/11/01 1,257 1,273 1,250 1,273 3,400
2023/10/31 1,276 1,276 1,275 1,275 400
2023/10/30 1,278 1,278 1,272 1,272 200
2023/10/27 1,281 1,281 1,281 1,281 200
2023/10/25 1,288 1,300 1,284 1,300 900
2023/10/24 1,266 1,288 1,266 1,288 200
2023/10/23 1,260 1,260 1,260 1,260 900
2023/10/20 1,255 1,255 1,250 1,250 600
2023/10/19 1,261 1,274 1,255 1,255 300
2023/10/18 1,260 1,277 1,260 1,277 200
2023/10/17 1,255 1,276 1,255 1,260 6,800
2023/10/16 1,264 1,272 1,255 1,255 1,500
2023/10/13 1,278 1,279 1,278 1,279 200
2023/10/12 1,286 1,293 1,283 1,292 1,200
2023/10/11 1,290 1,290 1,289 1,289 200
2023/10/10 1,307 1,307 1,280 1,280 600
2023/10/06 1,285 1,290 1,285 1,290 600
2023/10/05 1,264 1,277 1,234 1,255 3,000
2023/10/04 1,281 1,310 1,244 1,264 1,700
2023/10/03 1,333 1,357 1,299 1,299 2,500
2023/10/02 1,355 1,355 1,341 1,341 1,700
2023/09/28 1,370 1,386 1,342 1,351 1,000
2023/09/27 1,361 1,376 1,361 1,376 800
2023/09/26 1,359 1,359 1,351 1,351 500
2023/09/25 1,357 1,359 1,348 1,359 1,000
2023/09/22 1,350 1,362 1,342 1,357 2,800
2023/09/21 1,358 1,370 1,357 1,370 900
2023/09/20 1,367 1,367 1,360 1,365 600
2023/09/19 1,371 1,371 1,362 1,367 1,200
2023/09/15 1,397 1,397 1,371 1,371 1,200
2023/09/14 1,354 1,397 1,354 1,387 3,600
2023/09/13 1,342 1,360 1,342 1,360 2,400
2023/09/12 1,335 1,340 1,335 1,340 400
2023/09/11 1,337 1,339 1,335 1,339 300
2023/09/08 1,339 1,339 1,327 1,335 900
2023/09/07 1,325 1,339 1,325 1,339 900
2023/09/06 1,320 1,341 1,320 1,333 800
2023/09/05 1,325 1,333 1,316 1,319 4,800
2023/09/04 1,337 1,345 1,324 1,345 2,400
2023/09/01 1,330 1,337 1,318 1,337 1,400
2023/08/31 1,317 1,337 1,303 1,319 1,800
2023/08/30 1,339 1,339 1,315 1,318 1,600
2023/08/29 1,330 1,330 1,330 1,330 200
2023/08/28 1,321 1,338 1,321 1,323 1,100
2023/08/25 1,329 1,330 1,328 1,328 600
2023/08/24 1,320 1,329 1,320 1,329 400
2023/08/23 1,333 1,333 1,319 1,319 1,500
2023/08/22 1,320 1,339 1,320 1,324 2,000
2023/08/21 1,340 1,342 1,340 1,340 1,500
2023/08/18 1,327 1,340 1,327 1,340 600
2023/08/17 1,315 1,330 1,315 1,330 1,300
2023/08/16 1,320 1,320 1,317 1,317 200
2023/08/15 1,333 1,333 1,312 1,312 800
2023/08/14 1,323 1,341 1,320 1,320 2,500
2023/08/10 1,327 1,328 1,323 1,323 500
2023/08/09 1,322 1,340 1,322 1,327 700
2023/08/08 1,334 1,338 1,334 1,338 600
2023/08/07 1,338 1,338 1,324 1,334 2,100
2023/08/04 1,291 1,344 1,291 1,338 2,000
2023/08/03 1,296 1,320 1,296 1,304 1,900
2023/08/02 1,291 1,310 1,291 1,304 4,700
2023/08/01 1,338 1,338 1,311 1,320 10,700
2023/07/31 1,424 1,424 1,369 1,386 4,200
2023/07/28 1,422 1,454 1,400 1,410 5,400
2023/07/27 1,418 1,540 1,386 1,445 20,100
2023/07/26 1,354 1,435 1,330 1,396 14,000
2023/07/25 1,367 1,367 1,355 1,356 2,800
2023/07/24 1,311 1,342 1,311 1,342 2,100
2023/07/21 1,303 1,314 1,303 1,310 800
2023/07/20 1,300 1,325 1,294 1,294 1,700
2023/07/19 1,310 1,341 1,299 1,300 1,900
2023/07/18 1,336 1,346 1,284 1,310 3,000
2023/07/13 1,365 1,365 1,333 1,357 1,600
2023/07/12 1,343 1,349 1,337 1,337 1,100
2023/07/11 1,349 1,375 1,349 1,350 3,000
2023/07/10 1,325 1,349 1,320 1,349 3,100
2023/07/07 1,318 1,340 1,309 1,327 3,600
2023/07/06 1,339 1,357 1,324 1,324 1,600
2023/07/05 1,330 1,360 1,330 1,360 800
2023/07/04 1,369 1,369 1,332 1,332 1,900
2023/07/03 1,374 1,378 1,318 1,321 12,300
2023/06/30 1,373 1,375 1,345 1,360 4,600
2023/06/29 1,336 1,374 1,316 1,369 6,600
2023/06/28 1,288 1,338 1,288 1,336 6,800
2023/06/27 1,290 1,290 1,282 1,282 700
2023/06/26 1,255 1,300 1,255 1,290 5,800
2023/06/23 1,283 1,283 1,245 1,245 2,000
2023/06/22 1,244 1,266 1,230 1,258 4,100
2023/06/21 1,320 1,320 1,257 1,262 17,500
2023/06/20 1,173 1,254 1,173 1,254 8,200
2023/06/19 1,168 1,194 1,168 1,189 3,600
2023/06/16 1,163 1,168 1,158 1,158 700
2023/06/15 1,173 1,173 1,158 1,172 300
2023/06/14 1,151 1,167 1,151 1,167 700
2023/06/13 1,164 1,164 1,152 1,153 700
2023/06/12 1,160 1,160 1,151 1,151 700
2023/06/09 1,151 1,163 1,151 1,163 1,500
2023/06/08 1,172 1,172 1,151 1,151 400
2023/06/07 1,156 1,156 1,156 1,156 100
2023/06/06 1,155 1,168 1,155 1,168 200
2023/06/05 1,172 1,172 1,153 1,155 1,300
2023/06/02 1,160 1,172 1,160 1,170 2,400
2023/06/01 1,149 1,155 1,149 1,150 700
2023/05/31 1,152 1,152 1,145 1,145 800
2023/05/30 1,157 1,157 1,157 1,157 200
2023/05/29 1,167 1,167 1,152 1,152 300
2023/05/26 1,148 1,162 1,146 1,146 900
2023/05/25 1,139 1,162 1,139 1,157 1,000
2023/05/24 1,150 1,158 1,148 1,148 1,200
2023/05/23 1,167 1,167 1,149 1,149 2,000
2023/05/22 1,179 1,179 1,152 1,156 3,200
2023/05/19 1,137 1,138 1,137 1,138 900
2023/05/18 1,130 1,150 1,125 1,126 2,400
2023/05/17 1,130 1,140 1,126 1,126 1,100
2023/05/16 1,169 1,169 1,130 1,130 2,800
2023/05/15 1,141 1,142 1,141 1,142 1,200
2023/05/12 1,144 1,161 1,140 1,141 1,900
2023/05/11 1,146 1,164 1,136 1,144 2,000
2023/05/10 1,165 1,173 1,133 1,173 9,700
2023/05/09 1,117 1,200 1,110 1,200 13,900
2023/05/08 1,101 1,116 1,101 1,111 2,200
2023/05/02 1,101 1,109 1,095 1,100 3,000
2023/05/01 1,105 1,106 1,097 1,101 1,300
2023/04/28 1,096 1,101 1,096 1,097 400
2023/04/26 1,098 1,098 1,094 1,098 900
2023/04/25 1,096 1,096 1,096 1,096 800
2023/04/24 1,088 1,099 1,087 1,099 1,000
2023/04/21 1,095 1,096 1,086 1,086 6,300
2023/04/20 1,094 1,096 1,094 1,095 1,100
2023/04/19 1,095 1,110 1,095 1,101 1,300
2023/04/18 1,096 1,100 1,095 1,096 1,600
2023/04/17 1,110 1,113 1,100 1,110 1,000
2023/04/14 1,100 1,105 1,100 1,105 300
2023/04/13 1,095 1,097 1,095 1,097 400
2023/04/12 1,094 1,096 1,094 1,095 700
2023/04/11 1,109 1,109 1,100 1,100 400
2023/04/10 1,111 1,111 1,093 1,093 300
2023/04/07 1,116 1,116 1,098 1,099 600
2023/04/06 1,095 1,100 1,094 1,094 300
2023/04/05 1,091 1,100 1,091 1,093 3,000
2023/04/04 1,119 1,119 1,106 1,106 1,100
2023/04/03 1,124 1,124 1,095 1,105 3,700
2023/03/31 1,110 1,114 1,110 1,114 400
2023/03/30 1,111 1,112 1,100 1,103 700
2023/03/29 1,113 1,120 1,113 1,116 400
2023/03/28 1,123 1,125 1,123 1,125 400
2023/03/27 1,123 1,123 1,115 1,120 900
2023/03/24 1,123 1,123 1,115 1,119 800
2023/03/23 1,103 1,103 1,096 1,101 1,600
2023/03/22 1,100 1,115 1,094 1,104 8,300
2023/03/20 1,129 1,129 1,111 1,111 700
2023/03/17 1,145 1,145 1,111 1,142 1,500
2023/03/16 1,102 1,133 1,102 1,133 1,200
2023/03/15 1,110 1,115 1,110 1,115 400
2023/03/14 1,120 1,120 1,110 1,110 1,600
2023/03/13 1,137 1,137 1,125 1,126 800
2023/03/10 1,157 1,157 1,137 1,137 1,100
2023/03/09 1,160 1,160 1,160 1,160 100
2023/03/08 1,146 1,160 1,145 1,160 1,000
2023/03/07 1,144 1,160 1,144 1,145 1,800
2023/03/06 1,148 1,148 1,148 1,148 100
2023/03/03 1,131 1,134 1,131 1,132 1,400
2023/03/02 1,149 1,149 1,143 1,143 1,800
2023/03/01 1,148 1,148 1,139 1,145 900
2023/02/28 1,135 1,148 1,135 1,148 2,200
2023/02/27 1,124 1,137 1,112 1,124 1,200
2023/02/24 1,120 1,125 1,120 1,124 900
2023/02/22 1,119 1,119 1,119 1,119 100
2023/02/21 1,116 1,116 1,116 1,116 100
2023/02/20 1,110 1,110 1,106 1,107 800
2023/02/17 1,109 1,110 1,106 1,106 600
2023/02/14 1,102 1,115 1,102 1,115 200
2023/02/13 1,120 1,120 1,103 1,103 600
2023/02/10 1,110 1,120 1,110 1,120 1,000
2023/02/08 1,119 1,119 1,119 1,119 100
2023/02/07 1,117 1,117 1,117 1,117 400
2023/02/06 1,113 1,116 1,113 1,116 200
2023/02/03 1,102 1,113 1,102 1,113 800
2023/02/02 1,127 1,127 1,121 1,121 1,000
2023/02/01 1,111 1,134 1,104 1,127 2,800
2023/01/31 1,130 1,130 1,130 1,130 300
2023/01/30 1,130 1,133 1,130 1,133 500
2023/01/27 1,117 1,130 1,117 1,130 300
2023/01/26 1,130 1,130 1,116 1,116 500
2023/01/25 1,127 1,134 1,122 1,134 1,100
2023/01/24 1,145 1,145 1,126 1,134 900
2023/01/23 1,139 1,140 1,134 1,140 2,000
2023/01/20 1,120 1,120 1,120 1,120 500
2023/01/19 1,104 1,119 1,104 1,116 400
2023/01/18 1,116 1,117 1,100 1,117 1,000
2023/01/17 1,117 1,117 1,117 1,117 100
2023/01/16 1,097 1,114 1,097 1,100 500
2023/01/13 1,090 1,111 1,090 1,111 300
2023/01/12 1,090 1,090 1,089 1,089 400
2023/01/11 1,085 1,085 1,085 1,085 200
2023/01/10 1,114 1,116 1,086 1,086 1,800
2023/01/06 1,102 1,102 1,102 1,102 500
2023/01/05 1,116 1,116 1,102 1,102 1,200
2023/01/04 1,120 1,120 1,107 1,107 600

このページの先頭へ