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
2021/12/30 1,038 1,060 1,027 1,058 661,800
2021/12/29 1,007 1,069 1,005 1,068 709,300
2021/12/28 1,027 1,043 1,005 1,008 747,200
2021/12/27 1,045 1,048 1,012 1,017 566,700
2021/12/24 1,072 1,074 1,039 1,045 494,100
2021/12/23 1,080 1,099 1,061 1,062 522,600
2021/12/22 1,035 1,094 1,035 1,078 889,500
2021/12/21 1,035 1,039 1,009 1,025 615,500
2021/12/20 1,035 1,065 1,020 1,024 712,000
2021/12/17 1,055 1,067 1,031 1,041 685,000
2021/12/16 1,092 1,108 1,062 1,081 827,700
2021/12/15 1,016 1,085 1,016 1,077 1,148,200
2021/12/14 1,039 1,041 1,000 1,008 725,600
2021/12/13 1,075 1,081 1,029 1,039 610,600
2021/12/10 1,105 1,105 1,063 1,064 689,500
2021/12/09 1,139 1,141 1,106 1,114 605,500
2021/12/08 1,146 1,156 1,124 1,141 654,400
2021/12/07 1,092 1,137 1,080 1,128 832,400
2021/12/06 1,086 1,110 1,082 1,085 554,700
2021/12/03 1,090 1,114 1,065 1,097 1,252,300
2021/12/02 1,104 1,123 1,069 1,071 813,500
2021/12/01 1,126 1,154 1,100 1,129 1,040,100
2021/11/30 1,201 1,228 1,128 1,135 2,253,600
2021/11/29 1,202 1,255 1,137 1,186 2,226,300
2021/11/26 1,162 1,166 1,130 1,157 995,100
2021/11/25 1,226 1,233 1,163 1,175 955,100
2021/11/24 1,230 1,236 1,193 1,213 1,019,900
2021/11/22 1,242 1,276 1,223 1,260 547,600
2021/11/19 1,276 1,297 1,241 1,247 688,000
2021/11/18 1,309 1,309 1,267 1,288 662,100
2021/11/17 1,336 1,354 1,276 1,289 922,800
2021/11/16 1,323 1,360 1,314 1,350 1,334,400
2021/11/15 1,270 1,335 1,258 1,327 1,081,900
2021/11/12 1,190 1,264 1,190 1,253 941,700
2021/11/11 1,215 1,237 1,190 1,209 962,900
2021/11/10 1,250 1,280 1,240 1,240 1,054,200
2021/11/09 1,298 1,311 1,220 1,240 1,890,500
2021/11/08 1,330 1,343 1,293 1,317 1,468,500
2021/11/05 1,283 1,345 1,269 1,321 3,247,000
2021/11/04 1,329 1,332 1,246 1,255 4,327,400
2021/11/02 1,373 1,472 1,343 1,343 5,651,400
2021/11/01 1,755 1,772 1,721 1,743 843,500
2021/10/29 1,765 1,780 1,701 1,720 1,067,800
2021/10/28 1,797 1,804 1,762 1,785 713,800
2021/10/27 1,781 1,815 1,772 1,795 777,900
2021/10/26 1,823 1,847 1,785 1,801 1,447,000
2021/10/25 1,789 1,810 1,726 1,807 1,410,200
2021/10/22 1,804 1,830 1,751 1,782 3,410,400
2021/10/21 1,773 1,863 1,685 1,829 6,472,200
2021/10/20 1,638 1,674 1,610 1,615 746,700
2021/10/19 1,558 1,605 1,557 1,601 371,500
2021/10/18 1,590 1,591 1,535 1,553 275,500
2021/10/15 1,568 1,587 1,561 1,573 297,500
2021/10/14 1,544 1,570 1,526 1,556 316,000
2021/10/13 1,560 1,575 1,507 1,523 528,400
2021/10/12 1,587 1,592 1,557 1,572 346,300
2021/10/11 1,557 1,584 1,536 1,579 469,500
2021/10/08 1,544 1,554 1,523 1,535 489,900
2021/10/07 1,490 1,557 1,490 1,528 620,200
2021/10/06 1,484 1,539 1,473 1,486 674,600
2021/10/05 1,476 1,509 1,451 1,486 792,200
2021/10/04 1,580 1,586 1,487 1,500 759,400
2021/10/01 1,563 1,590 1,545 1,572 431,300
2021/09/30 1,590 1,598 1,570 1,574 348,700
2021/09/29 1,581 1,611 1,569 1,597 515,400
2021/09/28 1,659 1,669 1,617 1,617 461,300
2021/09/27 1,689 1,694 1,666 1,671 286,600
2021/09/24 1,660 1,687 1,653 1,679 449,500
2021/09/22 1,646 1,662 1,626 1,634 429,600
2021/09/21 1,631 1,670 1,621 1,653 650,000
2021/09/17 1,679 1,709 1,672 1,698 588,300
2021/09/16 1,721 1,725 1,657 1,677 731,500
2021/09/15 1,739 1,740 1,682 1,719 983,500
2021/09/14 1,790 1,807 1,741 1,764 903,800
2021/09/13 1,780 1,800 1,762 1,791 535,700
2021/09/10 1,775 1,793 1,746 1,792 866,700
2021/09/09 1,845 1,848 1,770 1,776 1,241,100
2021/09/08 1,855 1,907 1,843 1,873 944,300
2021/09/07 1,815 1,862 1,804 1,845 819,800
2021/09/06 1,823 1,823 1,783 1,810 622,300
2021/09/03 1,774 1,813 1,757 1,800 809,900
2021/09/02 1,824 1,829 1,774 1,776 826,200
2021/09/01 1,791 1,832 1,788 1,812 846,200
2021/08/31 1,842 1,852 1,786 1,810 1,187,200
2021/08/30 1,830 1,864 1,814 1,848 969,100
2021/08/27 1,829 1,846 1,780 1,812 1,144,600
2021/08/26 1,772 1,798 1,750 1,791 946,500
2021/08/25 1,727 1,778 1,711 1,764 1,227,100
2021/08/24 1,748 1,770 1,706 1,709 951,800
2021/08/23 1,724 1,740 1,683 1,720 902,000
2021/08/20 1,725 1,766 1,698 1,709 1,263,000
2021/08/19 1,703 1,832 1,701 1,733 2,531,800
2021/08/18 1,770 1,792 1,657 1,724 3,171,100
2021/08/17 1,760 1,837 1,713 1,776 3,723,900
2021/08/16 1,851 1,970 1,703 1,753 3,580,300
2021/08/13 2,290 2,292 2,185 2,193 1,006,800
2021/08/12 2,298 2,309 2,225 2,262 709,900
2021/08/11 2,304 2,324 2,275 2,298 646,300
2021/08/10 2,262 2,337 2,248 2,330 730,200
2021/08/06 2,232 2,292 2,220 2,266 769,300
2021/08/05 2,203 2,254 2,164 2,215 716,000
2021/08/04 2,230 2,235 2,111 2,208 1,604,400
2021/08/03 2,312 2,333 2,215 2,215 1,039,900
2021/08/02 2,356 2,366 2,290 2,323 685,300
2021/07/30 2,352 2,377 2,341 2,344 505,000
2021/07/29 2,356 2,387 2,330 2,387 1,739,200
2021/07/28 2,452 2,458 2,346 2,346 1,049,800
2021/07/27 2,500 2,514 2,455 2,462 684,400
2021/07/26 2,518 2,529 2,446 2,499 910,600
2021/07/21 2,450 2,517 2,439 2,501 1,127,900
2021/07/20 2,450 2,504 2,425 2,427 1,281,100
2021/07/19 2,413 2,477 2,405 2,468 624,400
2021/07/16 2,358 2,460 2,343 2,453 770,600
2021/07/15 2,460 2,464 2,383 2,383 773,900
2021/07/14 2,442 2,517 2,413 2,485 862,800
2021/07/13 2,470 2,481 2,436 2,450 783,300
2021/07/12 2,373 2,464 2,363 2,458 1,128,300
2021/07/09 2,300 2,357 2,255 2,351 1,353,600
2021/07/08 2,350 2,383 2,320 2,321 945,600
2021/07/07 2,353 2,395 2,322 2,361 852,300
2021/07/06 2,368 2,405 2,363 2,373 562,100
2021/07/05 2,419 2,436 2,368 2,368 700,500
2021/07/02 2,394 2,444 2,383 2,399 815,100
2021/07/01 2,437 2,460 2,402 2,406 731,000
2021/06/30 2,520 2,520 2,421 2,465 1,319,300
2021/06/29 2,545 2,561 2,511 2,532 876,000
2021/06/28 2,610 2,610 2,501 2,519 1,383,500
2021/06/25 2,686 2,689 2,620 2,628 909,500
2021/06/24 2,621 2,686 2,608 2,671 845,900
2021/06/23 2,640 2,664 2,589 2,633 847,900
2021/06/22 2,550 2,647 2,541 2,618 1,235,800
2021/06/21 2,506 2,569 2,490 2,527 1,045,000
2021/06/18 2,590 2,659 2,560 2,565 1,430,900
2021/06/17 2,615 2,628 2,551 2,564 1,626,700
2021/06/16 2,635 2,693 2,600 2,659 1,412,000
2021/06/15 2,762 2,798 2,662 2,669 1,820,100
2021/06/14 2,717 2,733 2,651 2,722 1,489,900
2021/06/11 2,673 2,741 2,631 2,733 2,276,700
2021/06/10 2,532 2,684 2,522 2,683 3,424,900
2021/06/09 2,504 2,533 2,427 2,533 1,592,900
2021/06/08 2,426 2,495 2,394 2,481 1,458,600
2021/06/07 2,378 2,444 2,357 2,426 1,253,700
2021/06/04 2,422 2,466 2,344 2,347 1,444,300
2021/06/03 2,340 2,427 2,334 2,425 1,678,600
2021/06/02 2,402 2,424 2,333 2,343 1,830,900
2021/06/01 2,506 2,568 2,417 2,424 3,578,700
2021/05/31 2,480 2,485 2,410 2,413 948,200
2021/05/28 2,459 2,500 2,436 2,466 1,142,200
2021/05/27 2,482 2,509 2,427 2,457 1,263,600
2021/05/26 2,528 2,542 2,441 2,447 1,620,600
2021/05/25 2,620 2,638 2,543 2,549 1,038,400
2021/05/24 2,656 2,689 2,580 2,588 1,251,400
2021/05/21 2,649 2,712 2,632 2,682 1,298,900
2021/05/20 2,743 2,758 2,621 2,624 1,563,400
2021/05/19 2,677 2,760 2,661 2,732 1,245,000
2021/05/18 2,622 2,724 2,615 2,708 1,273,300
2021/05/17 2,733 2,753 2,623 2,632 1,607,800
2021/05/14 2,825 2,856 2,650 2,732 2,317,300
2021/05/13 2,772 2,882 2,765 2,826 1,665,400
2021/05/12 2,868 2,917 2,774 2,823 2,385,800
2021/05/11 2,764 2,870 2,752 2,818 2,298,500
2021/05/10 2,735 2,849 2,711 2,828 2,073,900
2021/05/07 2,670 2,840 2,665 2,728 3,297,300
2021/05/06 2,868 2,900 2,697 2,720 5,226,400
2021/04/30 3,390 3,390 2,846 2,864 8,032,500
2021/04/28 3,145 3,190 3,085 3,115 1,320,900
2021/04/27 3,255 3,335 3,185 3,185 1,107,400
2021/04/26 3,300 3,310 3,160 3,225 1,309,400
2021/04/23 3,320 3,440 3,285 3,335 1,567,000
2021/04/22 3,240 3,395 3,180 3,325 1,998,100
2021/04/21 3,210 3,355 3,150 3,175 1,892,400
2021/04/20 3,180 3,280 3,135 3,235 1,539,200
2021/04/19 3,140 3,250 3,075 3,235 1,620,100
2021/04/16 2,994 3,150 2,981 3,130 1,701,100
2021/04/15 2,959 3,015 2,910 2,954 1,138,400
2021/04/14 2,928 2,997 2,892 2,988 1,251,900
2021/04/13 2,840 2,916 2,828 2,891 796,800
2021/04/12 2,964 2,979 2,841 2,851 1,133,400
2021/04/09 2,900 3,000 2,857 2,950 1,560,200
2021/04/08 2,895 2,929 2,807 2,923 1,629,000
2021/04/07 2,823 2,940 2,820 2,937 1,943,000
2021/04/06 2,774 2,810 2,734 2,793 1,244,600
2021/04/05 2,719 2,775 2,680 2,746 1,201,600
2021/04/02 2,707 2,738 2,660 2,685 871,700
2021/04/01 2,716 2,720 2,563 2,690 1,643,900
2021/03/31 2,563 2,670 2,538 2,660 1,167,900
2021/03/30 2,555 2,583 2,506 2,536 531,000
2021/03/29 2,592 2,640 2,515 2,546 999,100
2021/03/26 2,465 2,609 2,465 2,603 962,100
2021/03/25 2,499 2,524 2,380 2,452 1,586,400
2021/03/24 2,656 2,693 2,531 2,539 1,313,200
2021/03/23 2,626 2,747 2,611 2,656 1,186,000
2021/03/22 2,700 2,704 2,583 2,585 1,079,700
2021/03/19 2,725 2,755 2,675 2,701 1,684,500
2021/03/18 2,653 2,719 2,627 2,718 1,131,700
2021/03/17 2,565 2,668 2,552 2,621 848,900
2021/03/16 2,556 2,645 2,536 2,615 1,303,400
2021/03/15 2,673 2,679 2,505 2,512 1,769,200
2021/03/12 2,599 2,724 2,588 2,700 1,742,000
2021/03/11 2,486 2,577 2,456 2,577 1,070,300
2021/03/10 2,571 2,612 2,468 2,529 1,697,100
2021/03/09 2,441 2,548 2,373 2,522 2,041,600
2021/03/08 2,510 2,527 2,375 2,394 1,195,800
2021/03/05 2,373 2,489 2,360 2,489 1,259,000
2021/03/04 2,322 2,455 2,308 2,410 1,848,500
2021/03/03 2,513 2,570 2,351 2,393 2,244,700
2021/03/02 2,644 2,660 2,490 2,541 1,544,500
2021/03/01 2,603 2,644 2,560 2,601 905,300
2021/02/26 2,480 2,613 2,467 2,603 1,596,500
2021/02/25 2,578 2,648 2,519 2,595 1,826,500
2021/02/24 2,742 2,760 2,570 2,570 1,889,100
2021/02/22 2,697 2,780 2,644 2,769 1,753,300
2021/02/19 2,660 2,799 2,615 2,683 3,019,800
2021/02/18 2,830 2,890 2,732 2,737 2,485,200
2021/02/17 2,824 2,917 2,740 2,880 2,982,800
2021/02/16 3,035 3,100 2,895 2,924 3,908,000
2021/02/15 3,085 3,110 2,944 3,085 1,985,100
2021/02/12 3,170 3,215 3,050 3,060 1,646,700
2021/02/10 3,045 3,215 3,030 3,160 1,978,000
2021/02/09 3,185 3,310 2,896 3,015 3,939,600
2021/02/08 3,055 3,075 3,010 3,055 696,300
2021/02/05 3,055 3,125 3,015 3,020 855,300
2021/02/04 3,055 3,095 2,966 3,055 1,663,800
2021/02/03 2,965 3,140 2,932 3,095 2,097,400
2021/02/02 3,020 3,045 2,886 2,920 2,448,600
2021/02/01 2,948 3,055 2,893 3,030 1,507,200
2021/01/29 3,130 3,160 2,978 2,998 2,422,000
2021/01/28 3,310 3,390 3,075 3,085 2,937,500
2021/01/27 3,245 3,390 3,220 3,380 1,702,200
2021/01/26 3,280 3,295 3,205 3,205 1,189,300
2021/01/25 3,360 3,370 3,235 3,320 1,516,800
2021/01/22 3,330 3,400 3,265 3,385 1,652,400
2021/01/21 3,400 3,425 3,275 3,290 1,739,300
2021/01/20 3,295 3,400 3,245 3,385 1,934,700
2021/01/19 3,195 3,305 3,150 3,280 1,928,100
2021/01/18 3,100 3,170 3,025 3,155 1,689,800
2021/01/15 3,270 3,295 3,155 3,165 1,581,200
2021/01/14 3,130 3,330 3,125 3,265 2,242,700
2021/01/13 3,150 3,255 3,070 3,155 2,355,600
2021/01/12 3,400 3,400 3,180 3,220 2,176,800
2021/01/08 3,490 3,535 3,395 3,450 2,006,300
2021/01/07 3,565 3,585 3,375 3,460 3,070,500
2021/01/06 3,390 3,565 3,340 3,550 3,487,400
2021/01/05 3,420 3,525 3,305 3,410 4,106,300
2021/01/04 3,125 3,450 3,075 3,420 5,000,000

このページの先頭へ