ブイキューブ(3681)の株価時系列情報
ブイキューブ(3681)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 162 | 168 | 161 | 163 | 132,400 |
| 2025/06/12 | 162 | 165 | 162 | 162 | 39,900 |
| 2025/06/11 | 163 | 166 | 162 | 162 | 51,700 |
| 2025/06/10 | 161 | 168 | 161 | 162 | 148,800 |
| 2025/06/09 | 165 | 165 | 160 | 160 | 94,100 |
| 2025/06/06 | 166 | 167 | 163 | 163 | 77,900 |
| 2025/06/05 | 162 | 168 | 162 | 165 | 60,800 |
| 2025/06/04 | 163 | 167 | 163 | 164 | 58,300 |
| 2025/06/03 | 164 | 166 | 162 | 163 | 51,400 |
| 2025/06/02 | 163 | 166 | 163 | 164 | 47,900 |
| 2025/05/30 | 164 | 168 | 164 | 166 | 50,000 |
| 2025/05/29 | 164 | 166 | 163 | 166 | 59,900 |
| 2025/05/28 | 162 | 164 | 162 | 163 | 66,300 |
| 2025/05/27 | 161 | 167 | 161 | 164 | 99,200 |
| 2025/05/26 | 165 | 165 | 161 | 161 | 70,100 |
| 2025/05/23 | 165 | 166 | 161 | 164 | 93,100 |
| 2025/05/22 | 158 | 165 | 158 | 161 | 221,700 |
| 2025/05/21 | 168 | 168 | 159 | 160 | 366,800 |
| 2025/05/20 | 170 | 174 | 169 | 173 | 140,300 |
| 2025/05/19 | 173 | 174 | 170 | 171 | 99,000 |
| 2025/05/16 | 175 | 176 | 173 | 173 | 106,400 |
| 2025/05/15 | 180 | 182 | 176 | 178 | 69,200 |
| 2025/05/14 | 185 | 185 | 180 | 183 | 85,700 |
| 2025/05/13 | 183 | 185 | 182 | 184 | 78,800 |
| 2025/05/12 | 182 | 184 | 179 | 183 | 79,800 |
| 2025/05/09 | 176 | 183 | 176 | 181 | 198,000 |
| 2025/05/08 | 179 | 179 | 175 | 176 | 54,400 |
| 2025/05/07 | 178 | 179 | 174 | 179 | 63,700 |
| 2025/05/02 | 178 | 179 | 176 | 177 | 47,900 |
| 2025/05/01 | 179 | 180 | 177 | 177 | 125,300 |
| 2025/04/30 | 178 | 180 | 174 | 180 | 55,200 |
| 2025/04/28 | 177 | 179 | 175 | 177 | 75,900 |
| 2025/04/25 | 178 | 178 | 175 | 175 | 64,100 |
| 2025/04/24 | 172 | 178 | 170 | 178 | 142,500 |
| 2025/04/23 | 172 | 173 | 169 | 170 | 87,300 |
| 2025/04/22 | 172 | 174 | 170 | 172 | 88,700 |
| 2025/04/21 | 171 | 181 | 167 | 173 | 588,500 |
| 2025/04/18 | 167 | 171 | 164 | 171 | 117,800 |
| 2025/04/17 | 161 | 167 | 161 | 165 | 112,200 |
| 2025/04/16 | 168 | 168 | 162 | 162 | 133,000 |
| 2025/04/15 | 160 | 185 | 160 | 166 | 982,600 |
| 2025/04/14 | 156 | 163 | 156 | 160 | 96,700 |
| 2025/04/11 | 150 | 157 | 148 | 157 | 80,800 |
| 2025/04/10 | 164 | 164 | 151 | 155 | 190,400 |
| 2025/04/09 | 146 | 147 | 139 | 144 | 214,800 |
| 2025/04/08 | 141 | 153 | 140 | 151 | 173,100 |
| 2025/04/07 | 146 | 152 | 133 | 133 | 499,500 |
| 2025/04/04 | 164 | 169 | 159 | 162 | 446,900 |
| 2025/04/03 | 170 | 171 | 165 | 168 | 253,800 |
| 2025/04/02 | 183 | 183 | 172 | 175 | 323,800 |
| 2025/04/01 | 187 | 188 | 182 | 182 | 129,200 |
| 2025/03/31 | 186 | 189 | 185 | 186 | 226,100 |
| 2025/03/28 | 189 | 191 | 187 | 187 | 175,100 |
| 2025/03/27 | 191 | 192 | 189 | 191 | 139,800 |
| 2025/03/26 | 185 | 194 | 184 | 193 | 422,100 |
| 2025/03/25 | 186 | 187 | 183 | 183 | 87,600 |
| 2025/03/24 | 184 | 187 | 183 | 185 | 112,700 |
| 2025/03/21 | 185 | 186 | 183 | 183 | 115,300 |
| 2025/03/19 | 190 | 190 | 185 | 185 | 167,100 |
| 2025/03/18 | 188 | 190 | 188 | 188 | 52,500 |
| 2025/03/17 | 188 | 192 | 188 | 189 | 138,000 |
| 2025/03/14 | 187 | 190 | 185 | 187 | 114,000 |
| 2025/03/13 | 187 | 190 | 186 | 189 | 209,700 |
| 2025/03/12 | 180 | 186 | 180 | 183 | 243,100 |
| 2025/03/11 | 180 | 185 | 178 | 182 | 408,300 |
| 2025/03/10 | 186 | 187 | 180 | 182 | 552,400 |
| 2025/03/07 | 190 | 190 | 180 | 186 | 727,800 |
| 2025/03/06 | 192 | 196 | 190 | 194 | 142,100 |
| 2025/03/05 | 195 | 196 | 186 | 189 | 282,900 |
| 2025/03/04 | 188 | 194 | 185 | 193 | 330,500 |
| 2025/03/03 | 194 | 197 | 188 | 188 | 213,600 |
| 2025/02/28 | 197 | 197 | 186 | 191 | 589,100 |
| 2025/02/27 | 199 | 200 | 195 | 197 | 271,700 |
| 2025/02/26 | 196 | 201 | 192 | 199 | 798,600 |
| 2025/02/25 | 194 | 209 | 192 | 202 | 1,789,300 |
| 2025/02/21 | 253 | 254 | 241 | 242 | 1,377,100 |
| 2025/02/20 | 245 | 254 | 240 | 254 | 1,113,300 |
| 2025/02/19 | 247 | 248 | 233 | 243 | 1,386,200 |
| 2025/02/18 | 230 | 239 | 228 | 232 | 557,800 |
| 2025/02/17 | 220 | 230 | 220 | 227 | 210,300 |
| 2025/02/14 | 228 | 229 | 220 | 221 | 241,800 |
| 2025/02/13 | 230 | 230 | 225 | 229 | 245,200 |
| 2025/02/12 | 221 | 231 | 216 | 230 | 616,900 |
| 2025/02/10 | 210 | 215 | 210 | 213 | 109,800 |
| 2025/02/07 | 212 | 214 | 210 | 210 | 121,800 |
| 2025/02/06 | 211 | 217 | 209 | 214 | 141,000 |
| 2025/02/05 | 207 | 210 | 207 | 209 | 79,500 |
| 2025/02/04 | 209 | 211 | 207 | 207 | 90,200 |
| 2025/02/03 | 214 | 221 | 207 | 209 | 278,100 |
| 2025/01/31 | 207 | 211 | 206 | 211 | 118,000 |
| 2025/01/30 | 211 | 216 | 206 | 208 | 174,200 |
| 2025/01/29 | 212 | 213 | 208 | 209 | 154,500 |
| 2025/01/28 | 208 | 213 | 207 | 212 | 164,200 |
| 2025/01/27 | 208 | 213 | 208 | 212 | 166,600 |
| 2025/01/24 | 198 | 212 | 198 | 209 | 328,000 |
| 2025/01/23 | 205 | 206 | 198 | 198 | 166,500 |
| 2025/01/22 | 202 | 206 | 201 | 205 | 174,100 |
| 2025/01/21 | 203 | 203 | 199 | 202 | 108,200 |
| 2025/01/20 | 198 | 202 | 196 | 201 | 151,300 |
| 2025/01/17 | 192 | 202 | 192 | 198 | 186,500 |
| 2025/01/16 | 195 | 195 | 191 | 194 | 161,600 |
| 2025/01/15 | 190 | 195 | 188 | 193 | 166,000 |
| 2025/01/14 | 190 | 190 | 186 | 189 | 187,400 |
| 2025/01/10 | 196 | 197 | 187 | 189 | 413,000 |
| 2025/01/09 | 180 | 194 | 178 | 194 | 496,300 |
| 2025/01/08 | 181 | 181 | 179 | 180 | 199,500 |
| 2025/01/07 | 185 | 187 | 181 | 183 | 201,200 |
| 2025/01/06 | 191 | 192 | 184 | 184 | 217,100 |
| 2024/12/30 | 189 | 191 | 188 | 191 | 136,500 |
| 2024/12/27 | 191 | 193 | 187 | 189 | 160,100 |
| 2024/12/26 | 181 | 189 | 181 | 188 | 428,000 |
| 2024/12/25 | 188 | 188 | 181 | 183 | 286,600 |
| 2024/12/24 | 184 | 188 | 181 | 188 | 381,300 |
| 2024/12/23 | 188 | 191 | 181 | 184 | 406,900 |
| 2024/12/20 | 193 | 193 | 188 | 188 | 294,500 |
| 2024/12/19 | 195 | 200 | 193 | 193 | 370,100 |
| 2024/12/18 | 198 | 203 | 196 | 200 | 259,000 |
| 2024/12/17 | 209 | 210 | 199 | 201 | 412,200 |
| 2024/12/16 | 214 | 214 | 207 | 211 | 206,700 |
| 2024/12/13 | 214 | 217 | 212 | 216 | 178,300 |
| 2024/12/12 | 221 | 222 | 214 | 215 | 200,200 |
| 2024/12/11 | 222 | 225 | 218 | 220 | 218,500 |
| 2024/12/10 | 233 | 233 | 223 | 225 | 252,100 |
| 2024/12/09 | 220 | 238 | 220 | 234 | 590,700 |
| 2024/12/06 | 215 | 219 | 212 | 219 | 233,900 |
| 2024/12/05 | 216 | 218 | 214 | 216 | 233,000 |
| 2024/12/04 | 223 | 223 | 216 | 216 | 233,400 |
| 2024/12/03 | 226 | 226 | 223 | 223 | 234,700 |
| 2024/12/02 | 231 | 232 | 221 | 222 | 463,400 |
| 2024/11/29 | 236 | 242 | 232 | 238 | 391,600 |
| 2024/11/28 | 231 | 238 | 227 | 236 | 802,200 |
| 2024/11/27 | 260 | 263 | 231 | 241 | 3,988,800 |
| 2024/11/26 | 233 | 235 | 226 | 228 | 185,900 |
| 2024/11/25 | 227 | 233 | 226 | 231 | 175,100 |
| 2024/11/22 | 229 | 229 | 224 | 226 | 77,700 |
| 2024/11/21 | 225 | 228 | 225 | 227 | 137,600 |
| 2024/11/20 | 233 | 237 | 225 | 225 | 178,500 |
| 2024/11/19 | 236 | 241 | 235 | 235 | 129,700 |
| 2024/11/18 | 246 | 246 | 233 | 235 | 192,000 |
| 2024/11/15 | 238 | 246 | 236 | 246 | 287,900 |
| 2024/11/14 | 249 | 254 | 230 | 237 | 640,900 |
| 2024/11/13 | 259 | 266 | 257 | 260 | 245,300 |
| 2024/11/12 | 264 | 269 | 260 | 264 | 261,100 |
| 2024/11/11 | 269 | 271 | 262 | 265 | 220,200 |
| 2024/11/08 | 262 | 265 | 256 | 264 | 245,200 |
| 2024/11/07 | 253 | 265 | 250 | 262 | 463,800 |
| 2024/11/06 | 250 | 254 | 247 | 252 | 238,800 |
| 2024/11/05 | 249 | 251 | 243 | 250 | 246,000 |
| 2024/11/01 | 236 | 246 | 232 | 246 | 340,000 |
| 2024/10/31 | 230 | 241 | 228 | 241 | 238,800 |
| 2024/10/30 | 233 | 236 | 230 | 233 | 161,900 |
| 2024/10/29 | 224 | 230 | 222 | 230 | 93,000 |
| 2024/10/28 | 210 | 224 | 209 | 224 | 146,300 |
| 2024/10/25 | 215 | 217 | 211 | 211 | 128,700 |
| 2024/10/24 | 220 | 220 | 215 | 216 | 126,600 |
| 2024/10/23 | 222 | 225 | 220 | 220 | 66,200 |
| 2024/10/22 | 227 | 228 | 220 | 222 | 151,300 |
| 2024/10/21 | 227 | 233 | 225 | 227 | 240,500 |
| 2024/10/18 | 218 | 225 | 218 | 225 | 125,700 |
| 2024/10/17 | 219 | 222 | 219 | 220 | 47,100 |
| 2024/10/16 | 217 | 221 | 215 | 219 | 94,900 |
| 2024/10/15 | 220 | 223 | 217 | 218 | 76,700 |
| 2024/10/11 | 216 | 217 | 213 | 215 | 84,000 |
| 2024/10/10 | 221 | 221 | 216 | 218 | 51,000 |
| 2024/10/09 | 222 | 223 | 219 | 219 | 97,800 |
| 2024/10/08 | 222 | 225 | 220 | 223 | 66,600 |
| 2024/10/07 | 226 | 230 | 225 | 225 | 114,500 |
| 2024/10/04 | 220 | 225 | 220 | 224 | 54,600 |
| 2024/10/03 | 222 | 224 | 220 | 223 | 78,900 |
| 2024/10/02 | 221 | 223 | 218 | 218 | 108,000 |
| 2024/10/01 | 217 | 222 | 214 | 222 | 90,700 |
| 2024/09/30 | 218 | 223 | 217 | 217 | 140,400 |
| 2024/09/27 | 219 | 225 | 218 | 222 | 193,000 |
| 2024/09/26 | 213 | 218 | 212 | 218 | 120,200 |
| 2024/09/25 | 214 | 215 | 211 | 211 | 104,400 |
| 2024/09/24 | 219 | 221 | 214 | 215 | 75,500 |
| 2024/09/20 | 218 | 222 | 217 | 218 | 139,400 |
| 2024/09/19 | 216 | 217 | 214 | 217 | 91,500 |
| 2024/09/18 | 211 | 215 | 207 | 215 | 133,800 |
| 2024/09/17 | 211 | 215 | 205 | 210 | 89,100 |
| 2024/09/13 | 211 | 212 | 207 | 210 | 99,100 |
| 2024/09/12 | 207 | 215 | 206 | 213 | 195,000 |
| 2024/09/11 | 205 | 209 | 199 | 202 | 241,100 |
| 2024/09/10 | 214 | 217 | 204 | 206 | 255,400 |
| 2024/09/09 | 209 | 211 | 206 | 207 | 197,200 |
| 2024/09/06 | 219 | 220 | 211 | 213 | 253,900 |
| 2024/09/05 | 223 | 226 | 216 | 221 | 310,600 |
| 2024/09/04 | 231 | 231 | 223 | 223 | 223,400 |
| 2024/09/03 | 236 | 239 | 234 | 235 | 141,500 |
| 2024/09/02 | 243 | 245 | 231 | 235 | 236,400 |
| 2024/08/30 | 244 | 247 | 238 | 240 | 124,900 |
| 2024/08/29 | 246 | 249 | 242 | 244 | 119,400 |
| 2024/08/28 | 252 | 253 | 246 | 247 | 96,200 |
| 2024/08/27 | 249 | 256 | 248 | 256 | 123,300 |
| 2024/08/26 | 255 | 255 | 246 | 249 | 138,100 |
| 2024/08/23 | 250 | 254 | 248 | 251 | 156,900 |
| 2024/08/22 | 243 | 254 | 242 | 252 | 219,000 |
| 2024/08/21 | 238 | 244 | 238 | 241 | 199,400 |
| 2024/08/20 | 230 | 246 | 228 | 242 | 443,100 |
| 2024/08/19 | 233 | 234 | 225 | 226 | 239,000 |