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
2016/12/30 637 659 637 650 124,100
2016/12/29 656 663 638 644 151,800
2016/12/28 648 668 648 660 158,600
2016/12/27 650 663 626 646 221,000
2016/12/26 626 663 626 653 315,400
2016/12/22 628 633 619 626 203,800
2016/12/21 644 645 626 630 239,500
2016/12/20 634 649 632 647 301,900
2016/12/19 631 640 631 634 139,400
2016/12/16 654 666 634 638 242,800
2016/12/15 674 675 658 662 100,000
2016/12/14 671 690 665 669 214,100
2016/12/13 665 680 648 678 232,700
2016/12/12 650 668 643 665 240,800
2016/12/09 620 644 620 643 282,400
2016/12/08 628 633 618 627 165,700
2016/12/07 608 633 608 621 201,400
2016/12/06 618 623 606 611 294,300
2016/12/05 642 643 611 618 483,200
2016/12/02 657 660 640 647 187,200
2016/12/01 683 684 658 662 247,000
2016/11/30 651 666 651 653 251,600
2016/11/29 642 648 638 645 145,200
2016/11/28 632 649 629 648 160,600
2016/11/25 650 650 628 634 297,100
2016/11/24 645 652 639 647 377,100
2016/11/22 645 646 629 633 329,100
2016/11/21 673 674 641 650 386,800
2016/11/18 638 678 638 664 429,300
2016/11/17 643 660 627 632 471,100
2016/11/16 620 657 612 653 450,200
2016/11/15 635 639 605 610 425,000
2016/11/14 641 647 621 625 508,600
2016/11/11 673 689 639 642 464,900
2016/11/10 652 708 637 676 658,100
2016/11/09 756 774 679 707 394,900
2016/11/08 779 795 765 765 146,200
2016/11/07 757 789 757 779 135,300
2016/11/04 775 789 756 757 250,900
2016/11/02 805 808 781 788 187,700
2016/11/01 814 820 806 817 57,600
2016/10/31 825 837 810 816 70,800
2016/10/28 804 832 803 826 114,500
2016/10/27 818 823 800 807 166,200
2016/10/26 822 831 818 824 91,100
2016/10/25 856 863 817 821 259,400
2016/10/24 879 879 859 867 60,500
2016/10/21 872 891 869 879 110,600
2016/10/20 892 893 859 872 190,100
2016/10/19 857 896 857 893 181,600
2016/10/18 846 862 845 860 72,400
2016/10/17 850 870 838 847 125,100
2016/10/14 857 872 842 847 103,600
2016/10/13 885 892 857 869 124,100
2016/10/12 886 909 878 885 164,900
2016/10/11 904 916 875 884 206,100
2016/10/07 928 938 895 905 241,300
2016/10/06 946 966 938 943 339,900
2016/10/05 932 947 901 931 325,100
2016/10/04 865 939 861 926 581,200
2016/10/03 880 881 852 855 118,400
2016/09/30 860 884 856 862 114,300
2016/09/29 880 885 867 868 108,900
2016/09/28 865 885 858 883 148,100
2016/09/27 861 885 858 878 102,200
2016/09/26 884 890 862 876 121,400
2016/09/23 840 885 840 880 225,400
2016/09/21 836 850 821 846 133,500
2016/09/20 837 860 833 844 81,600
2016/09/16 863 871 843 852 127,700
2016/09/15 864 884 862 866 98,200
2016/09/14 861 892 842 871 190,400
2016/09/13 866 887 858 864 107,000
2016/09/12 865 880 845 855 172,500
2016/09/09 840 895 840 880 290,700
2016/09/08 861 870 833 840 204,600
2016/09/07 815 878 805 871 318,300
2016/09/06 834 842 819 821 159,400
2016/09/05 830 868 815 843 493,400
2016/09/02 797 797 781 785 60,100
2016/09/01 804 819 789 797 83,200
2016/08/31 821 823 795 805 172,900
2016/08/30 774 816 767 809 257,500
2016/08/29 758 774 758 769 83,100
2016/08/26 756 763 750 758 41,900
2016/08/25 774 774 753 757 72,100
2016/08/24 786 787 771 774 51,500
2016/08/23 782 789 769 770 67,800
2016/08/22 776 787 765 774 103,300
2016/08/19 751 760 748 751 73,500
2016/08/18 750 774 748 751 87,900
2016/08/17 765 770 751 753 164,200
2016/08/16 812 815 769 770 266,400
2016/08/15 814 837 809 819 122,600
2016/08/12 763 847 762 829 496,800
2016/08/10 762 764 742 748 152,800
2016/08/09 763 796 762 792 156,700
2016/08/08 803 803 749 754 213,100
2016/08/05 777 819 777 804 211,700
2016/08/04 763 777 761 769 79,300
2016/08/03 768 784 755 757 172,400
2016/08/02 792 799 776 784 90,400
2016/08/01 777 808 772 803 94,800
2016/07/29 779 791 755 782 234,000
2016/07/28 792 800 776 784 276,000
2016/07/27 806 816 800 801 77,900
2016/07/26 800 812 784 804 203,000
2016/07/25 808 814 792 804 85,500
2016/07/22 811 826 795 805 211,500
2016/07/21 834 840 821 824 120,700
2016/07/20 843 845 823 832 203,500
2016/07/19 827 848 826 841 198,300
2016/07/15 872 880 823 835 408,300
2016/07/14 839 908 837 886 486,500
2016/07/13 828 864 815 847 515,700
2016/07/12 811 830 794 798 409,000
2016/07/11 802 803 778 781 300,700
2016/07/08 828 832 772 792 324,100
2016/07/07 848 848 825 827 276,700
2016/07/06 853 860 816 833 532,200
2016/07/05 830 894 825 883 1,411,600
2016/07/04 820 820 820 820 89,900
2016/07/01 994 1,000 965 970 326,400
2016/06/30 985 1,020 980 990 335,300
2016/06/29 986 1,006 963 975 301,700
2016/06/28 957 981 919 970 283,000
2016/06/27 1,000 1,025 961 967 415,300
2016/06/24 1,069 1,090 886 1,020 710,000
2016/06/23 1,030 1,045 1,025 1,042 169,000
2016/06/22 1,097 1,105 1,008 1,050 363,000
2016/06/21 1,072 1,133 1,060 1,109 534,900
2016/06/20 1,020 1,047 1,016 1,027 211,400
2016/06/17 1,027 1,040 961 1,002 459,500
2016/06/16 1,140 1,150 992 1,005 512,600
2016/06/15 1,106 1,151 1,104 1,141 221,300
2016/06/14 1,200 1,202 1,109 1,119 396,100
2016/06/13 1,268 1,285 1,208 1,211 373,700
2016/06/10 1,352 1,352 1,294 1,306 269,900
2016/06/09 1,370 1,371 1,322 1,329 671,000
2016/06/08 1,347 1,350 1,330 1,345 263,600
2016/06/07 1,350 1,353 1,325 1,339 333,800
2016/06/06 1,319 1,357 1,312 1,343 320,900
2016/06/03 1,337 1,355 1,329 1,349 428,700
2016/06/02 1,300 1,335 1,284 1,325 440,900
2016/06/01 1,312 1,320 1,284 1,300 678,100
2016/05/31 1,250 1,255 1,225 1,252 145,500
2016/05/30 1,210 1,258 1,207 1,256 114,600
2016/05/27 1,251 1,264 1,209 1,219 198,600
2016/05/26 1,279 1,280 1,249 1,251 178,200
2016/05/25 1,255 1,273 1,250 1,265 179,200
2016/05/24 1,261 1,269 1,241 1,255 290,500
2016/05/23 1,269 1,278 1,238 1,260 299,600
2016/05/20 1,213 1,259 1,201 1,244 406,100
2016/05/19 1,200 1,216 1,172 1,202 255,400
2016/05/18 1,230 1,230 1,152 1,167 416,200
2016/05/17 1,136 1,248 1,130 1,216 537,500
2016/05/16 1,185 1,202 1,158 1,162 463,900
2016/05/13 1,212 1,262 1,188 1,210 959,500
2016/05/12 1,347 1,409 1,336 1,392 623,900
2016/05/11 1,346 1,368 1,330 1,347 289,800
2016/05/10 1,350 1,380 1,303 1,347 576,400
2016/05/09 1,320 1,349 1,278 1,345 654,700
2016/05/06 1,220 1,248 1,199 1,245 131,400
2016/05/02 1,176 1,212 1,176 1,203 104,000
2016/04/28 1,221 1,265 1,200 1,214 236,900
2016/04/27 1,197 1,245 1,183 1,225 324,200
2016/04/26 1,221 1,250 1,180 1,197 183,900
2016/04/25 1,228 1,238 1,207 1,222 141,100
2016/04/22 1,247 1,257 1,218 1,228 183,000
2016/04/21 1,240 1,269 1,235 1,262 209,500
2016/04/20 1,263 1,278 1,223 1,234 253,600
2016/04/19 1,288 1,292 1,255 1,263 203,700
2016/04/18 1,248 1,270 1,215 1,252 250,200
2016/04/15 1,203 1,268 1,203 1,252 293,400
2016/04/14 1,253 1,259 1,182 1,215 353,400
2016/04/13 1,250 1,320 1,230 1,244 404,000
2016/04/12 1,186 1,245 1,186 1,203 403,900
2016/04/11 1,163 1,223 1,160 1,214 334,900
2016/04/08 1,141 1,175 1,130 1,165 275,500
2016/04/07 1,156 1,228 1,150 1,180 329,100
2016/04/06 1,169 1,179 1,123 1,163 376,600
2016/04/05 1,211 1,217 1,148 1,151 551,600
2016/04/04 1,228 1,240 1,197 1,209 516,900
2016/04/01 1,290 1,305 1,244 1,246 468,600
2016/03/31 1,330 1,380 1,260 1,294 1,010,600
2016/03/30 1,494 1,499 1,445 1,448 236,900
2016/03/29 1,467 1,504 1,463 1,494 248,400
2016/03/28 1,530 1,548 1,465 1,473 310,700
2016/03/25 1,545 1,556 1,487 1,539 401,200
2016/03/24 1,498 1,579 1,466 1,572 593,900
2016/03/23 1,516 1,516 1,450 1,487 321,400
2016/03/22 1,511 1,526 1,482 1,520 297,700
2016/03/18 1,459 1,484 1,421 1,469 291,100
2016/03/17 1,480 1,537 1,411 1,462 530,100
2016/03/16 1,405 1,510 1,390 1,458 849,700
2016/03/15 1,399 1,432 1,381 1,390 283,300
2016/03/14 1,387 1,437 1,354 1,398 383,900
2016/03/11 1,321 1,421 1,311 1,384 655,900
2016/03/10 1,273 1,371 1,268 1,346 855,400
2016/03/09 1,226 1,276 1,225 1,256 174,500
2016/03/08 1,246 1,276 1,203 1,253 269,400
2016/03/07 1,269 1,298 1,236 1,252 233,000
2016/03/04 1,210 1,268 1,184 1,250 375,800
2016/03/03 1,261 1,275 1,182 1,198 333,200
2016/03/02 1,280 1,289 1,244 1,255 354,200
2016/03/01 1,210 1,232 1,187 1,224 223,300
2016/02/29 1,192 1,232 1,167 1,198 273,800
2016/02/26 1,230 1,255 1,165 1,181 398,600
2016/02/25 1,270 1,277 1,210 1,226 556,500
2016/02/24 1,253 1,313 1,224 1,288 485,700
2016/02/23 1,280 1,336 1,210 1,247 924,200
2016/02/22 1,169 1,288 1,130 1,287 966,600
2016/02/19 1,055 1,196 1,040 1,168 674,900
2016/02/18 1,105 1,110 1,056 1,066 426,400
2016/02/17 1,051 1,130 1,017 1,065 613,800
2016/02/16 1,080 1,110 996 1,023 934,700
2016/02/15 986 1,027 949 964 459,000
2016/02/12 888 946 886 911 300,000
2016/02/10 965 991 900 972 322,300
2016/02/09 914 1,016 911 971 572,100
2016/02/08 883 989 871 975 313,400
2016/02/05 907 911 840 895 475,400
2016/02/04 1,100 1,149 922 931 2,314,800
2016/02/03 1,049 1,049 1,049 1,049 102,700
2016/02/02 900 908 891 899 78,700
2016/02/01 880 908 864 908 170,200
2016/01/29 811 842 793 835 198,000
2016/01/28 835 837 814 819 158,800
2016/01/27 854 864 822 840 140,900
2016/01/26 825 850 805 837 153,700
2016/01/25 823 850 798 840 281,800
2016/01/22 768 822 768 813 297,800
2016/01/21 797 834 757 760 311,900
2016/01/20 874 878 805 809 183,500
2016/01/19 866 889 846 882 150,100
2016/01/18 832 895 831 865 381,100
2016/01/15 990 1,000 877 892 254,600
2016/01/14 965 975 931 960 181,300
2016/01/13 1,008 1,030 968 1,022 213,200
2016/01/12 1,032 1,057 953 960 349,200
2016/01/08 1,075 1,116 1,038 1,042 282,600
2016/01/07 1,106 1,158 1,040 1,094 579,200
2016/01/06 1,005 1,089 1,005 1,076 401,800
2016/01/05 1,006 1,039 993 1,005 132,800
2016/01/04 1,019 1,057 1,001 1,019 196,300

このページの先頭へ