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

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
2015/12/30 1,019 1,030 995 1,015 147,600
2015/12/29 999 1,017 968 992 97,500
2015/12/28 994 1,000 975 999 126,400
2015/12/28 1 -> 2.00 分割
2015/12/25 1,927 1,931 1,890 1,901 55,000
2015/12/24 1,996 2,048 1,937 1,943 82,200
2015/12/22 2,009 2,059 1,981 1,996 80,600
2015/12/21 2,063 2,085 1,978 2,059 139,900
2015/12/18 2,002 2,149 2,002 2,075 290,000
2015/12/17 1,940 2,032 1,920 2,002 198,000
2015/12/16 1,900 1,935 1,844 1,896 160,800
2015/12/15 1,830 1,927 1,830 1,837 184,600
2015/12/14 1,789 1,797 1,758 1,790 54,800
2015/12/11 1,751 1,816 1,746 1,811 59,400
2015/12/10 1,810 1,825 1,783 1,790 71,000
2015/12/09 1,850 1,871 1,829 1,843 56,800
2015/12/08 1,875 1,897 1,865 1,875 40,300
2015/12/07 1,880 1,915 1,880 1,893 47,200
2015/12/04 1,860 1,900 1,860 1,872 54,200
2015/12/03 1,886 1,909 1,860 1,900 80,700
2015/12/02 1,919 1,933 1,884 1,904 81,100
2015/12/01 1,903 1,910 1,879 1,900 53,000
2015/11/30 1,878 1,924 1,851 1,920 104,600
2015/11/27 1,908 1,915 1,840 1,866 165,900
2015/11/26 1,940 2,015 1,892 1,908 353,100
2015/11/25 1,805 2,058 1,795 1,980 829,100
2015/11/24 1,707 1,883 1,707 1,823 445,300
2015/11/20 1,683 1,712 1,656 1,707 282,600
2015/11/19 1,680 1,721 1,643 1,683 477,900
2015/11/18 1,700 1,711 1,626 1,633 482,000
2015/11/17 1,713 1,744 1,633 1,662 625,500
2015/11/16 1,697 1,771 1,693 1,693 986,600
2015/11/13 2,190 2,207 2,050 2,193 237,500
2015/11/12 2,221 2,270 2,205 2,207 73,800
2015/11/11 2,251 2,260 2,202 2,227 81,700
2015/11/10 2,225 2,267 2,180 2,246 131,500
2015/11/09 2,250 2,274 2,172 2,211 123,500
2015/11/06 2,209 2,316 2,200 2,244 208,700
2015/11/05 2,200 2,210 2,140 2,196 122,900
2015/11/04 2,220 2,245 2,165 2,183 108,900
2015/11/02 2,205 2,288 2,160 2,195 192,900
2015/10/30 2,310 2,316 2,165 2,203 297,500
2015/10/29 2,412 2,442 2,271 2,304 254,100
2015/10/28 2,530 2,548 2,401 2,412 278,000
2015/10/27 2,460 2,516 2,370 2,380 154,700
2015/10/26 2,340 2,545 2,322 2,496 248,000
2015/10/23 2,530 2,575 2,322 2,341 234,500
2015/10/22 2,413 2,520 2,406 2,484 158,100
2015/10/21 2,550 2,590 2,425 2,458 225,000
2015/10/20 2,710 2,731 2,505 2,534 262,100
2015/10/19 2,719 2,800 2,670 2,752 148,600
2015/10/16 2,875 2,875 2,707 2,719 223,700
2015/10/15 2,865 2,920 2,854 2,876 85,500
2015/10/14 2,891 2,928 2,865 2,908 71,300
2015/10/13 2,924 2,962 2,870 2,915 112,000
2015/10/09 2,812 2,916 2,796 2,895 188,000
2015/10/08 2,740 2,870 2,718 2,840 299,900
2015/10/07 2,760 2,786 2,700 2,728 182,400
2015/10/06 2,562 2,788 2,562 2,740 444,700
2015/10/05 2,530 2,530 2,494 2,498 41,200
2015/10/02 2,546 2,554 2,480 2,494 82,600
2015/10/01 2,523 2,577 2,495 2,563 88,700
2015/09/30 2,521 2,540 2,466 2,525 115,500
2015/09/29 2,556 2,570 2,450 2,471 165,500
2015/09/28 2,531 2,563 2,472 2,563 84,700
2015/09/25 2,501 2,554 2,462 2,531 95,700
2015/09/24 2,575 2,610 2,523 2,542 102,600
2015/09/18 2,587 2,604 2,538 2,550 98,700
2015/09/17 2,516 2,571 2,430 2,566 160,600
2015/09/16 2,612 2,642 2,502 2,509 155,000
2015/09/15 2,550 2,633 2,492 2,581 258,100
2015/09/14 2,443 2,675 2,411 2,544 321,800
2015/09/11 2,490 2,536 2,455 2,477 225,300
2015/09/10 2,352 2,510 2,333 2,490 382,400
2015/09/09 2,310 2,440 2,277 2,391 309,800
2015/09/08 2,311 2,334 2,203 2,229 135,400
2015/09/07 2,184 2,315 2,130 2,303 180,900
2015/09/04 2,285 2,308 2,124 2,233 236,300
2015/09/03 2,329 2,347 2,269 2,294 170,800
2015/09/02 2,200 2,334 2,180 2,256 296,500
2015/09/01 2,240 2,343 2,236 2,266 338,000
2015/08/31 2,212 2,344 2,140 2,252 429,000
2015/08/28 2,130 2,230 2,119 2,194 629,600
2015/08/27 1,925 2,080 1,925 2,062 365,600
2015/08/26 1,822 1,888 1,796 1,886 213,200
2015/08/25 1,700 1,898 1,617 1,735 295,100
2015/08/24 1,950 2,011 1,739 1,799 384,200
2015/08/21 2,140 2,233 2,025 2,046 286,000
2015/08/20 2,216 2,340 2,180 2,257 191,400
2015/08/19 2,350 2,380 2,249 2,266 255,100
2015/08/18 2,350 2,389 2,317 2,355 114,300
2015/08/17 2,260 2,452 2,260 2,357 422,300
2015/08/14 2,117 2,247 2,115 2,230 309,000
2015/08/13 2,137 2,180 2,100 2,128 163,100
2015/08/12 2,140 2,189 2,120 2,151 117,000
2015/08/11 2,160 2,188 2,127 2,160 142,500
2015/08/10 2,100 2,160 2,091 2,153 136,200
2015/08/07 2,099 2,118 2,070 2,085 127,000
2015/08/06 2,083 2,108 2,048 2,053 105,900
2015/08/05 2,059 2,089 2,036 2,055 119,500
2015/08/04 2,068 2,068 2,014 2,041 93,400
2015/08/03 2,048 2,075 2,035 2,061 69,200
2015/07/31 2,025 2,055 1,988 2,045 81,700
2015/07/30 2,050 2,058 2,007 2,025 85,900
2015/07/29 2,100 2,120 2,022 2,028 72,100
2015/07/28 2,045 2,098 2,000 2,088 95,600
2015/07/27 2,050 2,100 2,050 2,075 91,700
2015/07/24 2,112 2,130 2,050 2,112 151,200
2015/07/23 2,250 2,250 2,121 2,133 178,100
2015/07/22 2,150 2,222 2,127 2,205 232,200
2015/07/21 2,123 2,221 2,053 2,207 388,800
2015/07/17 2,037 2,095 1,995 2,095 269,000
2015/07/16 2,000 2,116 1,995 2,037 725,800
2015/07/15 1,890 1,943 1,880 1,893 168,000
2015/07/14 1,857 1,880 1,852 1,859 82,300
2015/07/13 1,800 1,845 1,800 1,826 80,800
2015/07/10 1,880 1,880 1,765 1,772 144,100
2015/07/09 1,780 1,891 1,600 1,885 287,500
2015/07/08 1,940 1,941 1,828 1,859 178,000
2015/07/07 1,900 1,968 1,883 1,959 123,100
2015/07/06 1,850 1,915 1,842 1,872 115,600
2015/07/03 1,905 1,928 1,855 1,907 90,000
2015/07/02 1,950 1,960 1,902 1,902 90,600
2015/07/01 1,900 1,968 1,885 1,950 171,300
2015/06/30 1,844 1,865 1,810 1,859 152,400
2015/06/29 1,809 1,895 1,803 1,826 209,200
2015/06/26 1,902 1,944 1,885 1,898 114,100
2015/06/25 1,920 1,975 1,852 1,915 336,100
2015/06/24 2,038 2,266 1,848 1,947 949,500
2015/06/23 2,080 2,130 1,980 2,129 337,800
2015/06/22 2,080 2,100 2,036 2,051 336,400
2015/06/19 1,910 2,039 1,900 2,002 452,100
2015/06/18 1,890 1,906 1,842 1,887 150,900
2015/06/17 1,890 1,906 1,850 1,888 183,100
2015/06/16 1,936 1,941 1,848 1,862 273,200
2015/06/15 1,850 1,916 1,840 1,896 386,700
2015/06/12 1,771 1,805 1,740 1,805 151,900
2015/06/11 1,778 1,805 1,711 1,759 231,000
2015/06/10 1,725 1,828 1,710 1,755 421,200
2015/06/09 1,700 1,740 1,671 1,678 101,500
2015/06/08 1,686 1,713 1,664 1,713 92,100
2015/06/05 1,674 1,674 1,635 1,663 43,800
2015/06/04 1,623 1,699 1,618 1,662 229,800
2015/06/03 1,620 1,630 1,610 1,615 36,500
2015/06/02 1,630 1,646 1,618 1,638 84,000
2015/06/01 1,608 1,638 1,582 1,628 80,600
2015/05/29 1,565 1,615 1,555 1,608 83,700
2015/05/28 1,560 1,579 1,531 1,545 55,400
2015/05/27 1,582 1,583 1,550 1,561 55,500
2015/05/26 1,651 1,658 1,578 1,592 104,100
2015/05/25 1,610 1,655 1,610 1,650 126,000
2015/05/22 1,562 1,642 1,562 1,602 75,500
2015/05/21 1,574 1,615 1,563 1,571 77,400
2015/05/20 1,563 1,586 1,560 1,571 40,900
2015/05/19 1,555 1,560 1,524 1,555 41,200
2015/05/18 1,575 1,577 1,500 1,549 74,200
2015/05/15 1,545 1,574 1,455 1,568 184,100
2015/05/14 1,601 1,603 1,550 1,559 61,100
2015/05/13 1,620 1,620 1,586 1,602 59,600
2015/05/12 1,626 1,635 1,580 1,580 66,900
2015/05/11 1,598 1,623 1,571 1,622 114,000
2015/05/08 1,516 1,555 1,508 1,542 59,000
2015/05/07 1,470 1,523 1,470 1,486 68,400
2015/05/01 1,497 1,515 1,435 1,465 144,500
2015/04/30 1,561 1,579 1,480 1,492 132,000
2015/04/28 1,600 1,606 1,563 1,568 53,600
2015/04/27 1,552 1,618 1,551 1,587 69,600
2015/04/24 1,550 1,583 1,549 1,552 80,100
2015/04/23 1,625 1,630 1,571 1,583 158,300
2015/04/22 1,640 1,680 1,633 1,642 90,100
2015/04/21 1,680 1,700 1,610 1,627 188,400
2015/04/20 1,748 1,820 1,654 1,668 296,400
2015/04/17 1,675 1,839 1,669 1,805 532,800
2015/04/16 1,680 1,715 1,624 1,640 139,000
2015/04/15 1,675 1,675 1,622 1,659 96,500
2015/04/14 1,590 1,685 1,577 1,675 233,000
2015/04/13 1,560 1,637 1,550 1,605 123,700
2015/04/10 1,550 1,568 1,540 1,545 52,600
2015/04/09 1,589 1,597 1,525 1,557 75,800
2015/04/08 1,600 1,610 1,576 1,588 49,900
2015/04/07 1,586 1,614 1,570 1,592 69,800
2015/04/06 1,525 1,599 1,521 1,599 64,600
2015/04/03 1,559 1,569 1,511 1,536 57,700
2015/04/02 1,556 1,595 1,544 1,559 53,100
2015/04/01 1,580 1,608 1,569 1,576 88,100
2015/03/31 1,570 1,607 1,555 1,604 134,500
2015/03/30 1,515 1,557 1,501 1,550 48,100
2015/03/27 1,545 1,590 1,504 1,526 61,800
2015/03/26 1,570 1,599 1,513 1,571 84,900
2015/03/25 1,570 1,614 1,565 1,591 125,400
2015/03/24 1,530 1,577 1,503 1,570 109,400
2015/03/23 1,518 1,609 1,510 1,531 195,500
2015/03/20 1,480 1,516 1,453 1,489 184,800
2015/03/19 1,379 1,481 1,379 1,480 284,100
2015/03/18 1,390 1,409 1,370 1,379 90,800
2015/03/17 1,411 1,424 1,390 1,410 61,300
2015/03/16 1,405 1,439 1,403 1,407 69,500
2015/03/13 1,420 1,432 1,390 1,421 131,300
2015/03/12 1,361 1,419 1,344 1,408 164,300
2015/03/11 1,333 1,358 1,327 1,358 46,200
2015/03/10 1,357 1,370 1,334 1,336 100,300
2015/03/09 1,405 1,405 1,360 1,367 133,200
2015/03/06 1,427 1,430 1,408 1,410 76,600
2015/03/05 1,468 1,495 1,410 1,426 141,100
2015/03/04 1,407 1,488 1,402 1,476 195,200
2015/03/03 1,435 1,438 1,401 1,410 84,400
2015/03/02 1,405 1,433 1,398 1,424 126,000
2015/02/27 1,414 1,419 1,381 1,384 156,000
2015/02/26 1,430 1,430 1,406 1,414 74,800
2015/02/25 1,435 1,435 1,407 1,411 126,600
2015/02/24 1,415 1,445 1,405 1,420 258,000
2015/02/23 1,394 1,394 1,353 1,385 121,600
2015/02/20 1,345 1,355 1,320 1,344 145,100
2015/02/19 1,406 1,414 1,346 1,347 289,400
2015/02/18 1,419 1,430 1,403 1,417 167,200
2015/02/17 1,450 1,477 1,421 1,433 188,000
2015/02/16 1,431 1,566 1,406 1,486 607,300
2015/02/13 1,433 1,468 1,360 1,427 696,000
2015/02/12 1,700 1,730 1,670 1,693 240,300
2015/02/10 1,587 1,670 1,572 1,665 211,500
2015/02/09 1,530 1,598 1,520 1,575 137,600
2015/02/06 1,527 1,548 1,505 1,529 128,300
2015/02/05 1,590 1,590 1,530 1,535 163,900
2015/02/04 1,641 1,645 1,588 1,606 112,800
2015/02/03 1,631 1,749 1,541 1,597 400,500
2015/02/02 1,671 1,689 1,591 1,612 481,600
2015/01/30 1,769 1,942 1,663 1,714 1,498,000
2015/01/29 1,630 1,745 1,550 1,720 501,400
2015/01/28 1,538 1,755 1,501 1,652 782,200
2015/01/27 1,513 1,593 1,464 1,561 694,600
2015/01/26 1,313 1,633 1,312 1,633 702,000
2015/01/23 1,362 1,400 1,317 1,333 75,200
2015/01/22 1,361 1,408 1,353 1,388 51,100
2015/01/21 1,323 1,444 1,323 1,369 145,900
2015/01/20 1,360 1,379 1,305 1,342 86,800
2015/01/19 1,315 1,383 1,294 1,353 89,500
2015/01/16 1,301 1,309 1,280 1,309 96,400
2015/01/15 1,300 1,329 1,280 1,290 211,600
2015/01/14 1,442 1,445 1,335 1,336 170,300
2015/01/13 1,376 1,546 1,310 1,476 296,400
2015/01/09 1,425 1,430 1,371 1,376 115,300
2015/01/08 1,401 1,468 1,395 1,425 120,700
2015/01/07 1,477 1,480 1,409 1,419 131,900
2015/01/06 1,515 1,544 1,471 1,477 140,300
2015/01/05 1,594 1,594 1,555 1,574 38,700

このページの先頭へ