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 |
|---|---|---|---|---|---|
| 2022/12/30 | 701 | 724 | 701 | 715 | 396,300 |
| 2022/12/29 | 675 | 706 | 671 | 701 | 392,600 |
| 2022/12/28 | 694 | 699 | 676 | 679 | 561,800 |
| 2022/12/27 | 703 | 717 | 700 | 700 | 453,600 |
| 2022/12/26 | 706 | 718 | 698 | 702 | 401,500 |
| 2022/12/23 | 721 | 725 | 710 | 710 | 510,100 |
| 2022/12/22 | 750 | 758 | 733 | 733 | 225,200 |
| 2022/12/21 | 736 | 760 | 736 | 745 | 369,400 |
| 2022/12/20 | 763 | 777 | 739 | 745 | 586,600 |
| 2022/12/19 | 766 | 788 | 766 | 771 | 310,800 |
| 2022/12/16 | 761 | 783 | 761 | 774 | 401,000 |
| 2022/12/15 | 775 | 775 | 765 | 772 | 272,500 |
| 2022/12/14 | 780 | 786 | 769 | 771 | 345,400 |
| 2022/12/13 | 785 | 787 | 775 | 777 | 226,300 |
| 2022/12/12 | 788 | 794 | 776 | 782 | 222,000 |
| 2022/12/09 | 800 | 801 | 785 | 785 | 291,400 |
| 2022/12/08 | 800 | 811 | 791 | 791 | 306,300 |
| 2022/12/07 | 763 | 814 | 757 | 814 | 817,700 |
| 2022/12/06 | 781 | 783 | 768 | 769 | 319,000 |
| 2022/12/05 | 793 | 795 | 780 | 789 | 293,400 |
| 2022/12/02 | 790 | 795 | 787 | 791 | 260,500 |
| 2022/12/01 | 810 | 812 | 791 | 794 | 478,100 |
| 2022/11/30 | 803 | 809 | 795 | 795 | 579,800 |
| 2022/11/29 | 811 | 816 | 797 | 804 | 505,500 |
| 2022/11/28 | 844 | 844 | 810 | 810 | 466,700 |
| 2022/11/25 | 850 | 856 | 826 | 829 | 556,900 |
| 2022/11/24 | 838 | 850 | 823 | 846 | 573,100 |
| 2022/11/22 | 819 | 830 | 812 | 815 | 566,800 |
| 2022/11/21 | 838 | 838 | 803 | 804 | 1,094,800 |
| 2022/11/18 | 860 | 864 | 842 | 842 | 631,100 |
| 2022/11/17 | 880 | 888 | 867 | 872 | 529,700 |
| 2022/11/16 | 905 | 916 | 888 | 888 | 515,700 |
| 2022/11/15 | 900 | 932 | 893 | 901 | 1,052,900 |
| 2022/11/14 | 854 | 915 | 844 | 912 | 2,386,100 |
| 2022/11/11 | 818 | 864 | 797 | 859 | 1,795,800 |
| 2022/11/10 | 812 | 816 | 800 | 800 | 486,400 |
| 2022/11/09 | 843 | 858 | 813 | 822 | 597,000 |
| 2022/11/08 | 780 | 853 | 780 | 838 | 1,455,600 |
| 2022/11/07 | 785 | 799 | 755 | 781 | 876,200 |
| 2022/11/04 | 799 | 814 | 781 | 786 | 3,079,500 |
| 2022/11/02 | 845 | 845 | 845 | 845 | 134,400 |
| 2022/11/01 | 1,003 | 1,018 | 986 | 995 | 700,600 |
| 2022/10/31 | 1,027 | 1,027 | 997 | 1,010 | 718,500 |
| 2022/10/28 | 1,012 | 1,037 | 1,011 | 1,025 | 702,800 |
| 2022/10/27 | 1,010 | 1,034 | 1,008 | 1,026 | 462,100 |
| 2022/10/26 | 1,041 | 1,046 | 1,008 | 1,020 | 841,400 |
| 2022/10/25 | 1,022 | 1,033 | 995 | 1,025 | 1,418,400 |
| 2022/10/24 | 965 | 994 | 950 | 988 | 1,013,800 |
| 2022/10/21 | 950 | 966 | 950 | 965 | 319,400 |
| 2022/10/20 | 946 | 951 | 937 | 951 | 265,700 |
| 2022/10/19 | 965 | 974 | 953 | 960 | 537,800 |
| 2022/10/18 | 944 | 960 | 940 | 956 | 517,600 |
| 2022/10/17 | 921 | 939 | 913 | 932 | 393,400 |
| 2022/10/14 | 955 | 955 | 928 | 928 | 497,000 |
| 2022/10/13 | 946 | 947 | 917 | 926 | 546,100 |
| 2022/10/12 | 937 | 960 | 924 | 946 | 621,500 |
| 2022/10/11 | 910 | 930 | 907 | 926 | 414,500 |
| 2022/10/07 | 939 | 945 | 924 | 925 | 683,300 |
| 2022/10/06 | 939 | 960 | 929 | 953 | 825,300 |
| 2022/10/05 | 965 | 968 | 921 | 940 | 1,128,900 |
| 2022/10/04 | 950 | 963 | 931 | 941 | 879,500 |
| 2022/10/03 | 905 | 940 | 893 | 935 | 947,100 |
| 2022/09/30 | 937 | 946 | 912 | 918 | 972,400 |
| 2022/09/29 | 972 | 976 | 945 | 947 | 966,200 |
| 2022/09/28 | 995 | 996 | 927 | 940 | 1,671,300 |
| 2022/09/27 | 982 | 1,004 | 965 | 974 | 1,750,500 |
| 2022/09/26 | 973 | 989 | 943 | 947 | 2,037,700 |
| 2022/09/22 | 1,002 | 1,041 | 988 | 993 | 2,749,400 |
| 2022/09/21 | 1,020 | 1,028 | 955 | 1,006 | 3,969,800 |
| 2022/09/20 | 1,040 | 1,100 | 1,010 | 1,033 | 4,767,900 |
| 2022/09/16 | 1,215 | 1,233 | 1,066 | 1,077 | 6,010,600 |
| 2022/09/15 | 1,268 | 1,298 | 1,237 | 1,246 | 2,598,200 |
| 2022/09/14 | 1,176 | 1,255 | 1,172 | 1,240 | 2,037,400 |
| 2022/09/13 | 1,212 | 1,250 | 1,201 | 1,213 | 1,565,900 |
| 2022/09/12 | 1,235 | 1,235 | 1,198 | 1,201 | 1,210,200 |
| 2022/09/09 | 1,202 | 1,234 | 1,187 | 1,221 | 1,410,000 |
| 2022/09/08 | 1,213 | 1,224 | 1,194 | 1,200 | 1,222,800 |
| 2022/09/07 | 1,230 | 1,230 | 1,195 | 1,204 | 1,173,000 |
| 2022/09/06 | 1,235 | 1,269 | 1,223 | 1,227 | 1,332,600 |
| 2022/09/05 | 1,220 | 1,231 | 1,191 | 1,228 | 1,301,500 |
| 2022/09/02 | 1,274 | 1,274 | 1,218 | 1,224 | 2,224,900 |
| 2022/09/01 | 1,303 | 1,342 | 1,274 | 1,277 | 1,905,200 |
| 2022/08/31 | 1,264 | 1,317 | 1,258 | 1,311 | 1,532,900 |
| 2022/08/30 | 1,295 | 1,297 | 1,266 | 1,271 | 1,318,500 |
| 2022/08/29 | 1,267 | 1,304 | 1,260 | 1,290 | 1,394,100 |
| 2022/08/26 | 1,331 | 1,336 | 1,305 | 1,305 | 1,227,500 |
| 2022/08/25 | 1,336 | 1,343 | 1,317 | 1,324 | 1,745,900 |
| 2022/08/24 | 1,293 | 1,317 | 1,283 | 1,313 | 1,342,100 |
| 2022/08/23 | 1,279 | 1,317 | 1,270 | 1,293 | 1,409,400 |
| 2022/08/22 | 1,305 | 1,323 | 1,270 | 1,290 | 2,303,400 |
| 2022/08/19 | 1,315 | 1,341 | 1,305 | 1,322 | 1,925,300 |
| 2022/08/18 | 1,355 | 1,364 | 1,305 | 1,312 | 3,426,400 |
| 2022/08/17 | 1,305 | 1,415 | 1,302 | 1,365 | 5,646,700 |
| 2022/08/16 | 1,266 | 1,335 | 1,247 | 1,311 | 3,258,500 |
| 2022/08/15 | 1,135 | 1,264 | 1,130 | 1,261 | 5,451,800 |
| 2022/08/12 | 1,273 | 1,288 | 1,214 | 1,268 | 3,572,300 |
| 2022/08/10 | 1,345 | 1,346 | 1,295 | 1,310 | 2,090,500 |
| 2022/08/09 | 1,331 | 1,355 | 1,318 | 1,353 | 1,502,700 |
| 2022/08/08 | 1,335 | 1,358 | 1,310 | 1,338 | 1,651,400 |
| 2022/08/05 | 1,370 | 1,407 | 1,352 | 1,353 | 2,704,700 |
| 2022/08/04 | 1,350 | 1,372 | 1,333 | 1,372 | 2,355,200 |
| 2022/08/03 | 1,349 | 1,364 | 1,323 | 1,341 | 2,337,500 |
| 2022/08/02 | 1,380 | 1,387 | 1,316 | 1,333 | 4,008,700 |
| 2022/08/01 | 1,420 | 1,461 | 1,371 | 1,395 | 6,341,900 |
| 2022/07/29 | 1,286 | 1,404 | 1,275 | 1,390 | 9,494,700 |
| 2022/07/28 | 1,249 | 1,306 | 1,239 | 1,288 | 4,472,200 |
| 2022/07/27 | 1,276 | 1,330 | 1,215 | 1,242 | 5,628,900 |
| 2022/07/26 | 1,205 | 1,283 | 1,197 | 1,281 | 3,291,000 |
| 2022/07/25 | 1,200 | 1,240 | 1,196 | 1,226 | 1,922,600 |
| 2022/07/22 | 1,214 | 1,243 | 1,194 | 1,214 | 2,414,400 |
| 2022/07/21 | 1,231 | 1,274 | 1,175 | 1,214 | 4,796,800 |
| 2022/07/20 | 1,250 | 1,262 | 1,219 | 1,228 | 2,663,000 |
| 2022/07/19 | 1,286 | 1,290 | 1,216 | 1,233 | 4,614,900 |
| 2022/07/15 | 1,199 | 1,281 | 1,175 | 1,281 | 6,200,000 |
| 2022/07/14 | 1,163 | 1,194 | 1,134 | 1,183 | 2,575,900 |
| 2022/07/13 | 1,176 | 1,196 | 1,152 | 1,163 | 2,307,000 |
| 2022/07/12 | 1,178 | 1,198 | 1,127 | 1,186 | 3,417,900 |
| 2022/07/11 | 1,231 | 1,252 | 1,198 | 1,202 | 4,037,900 |
| 2022/07/08 | 1,217 | 1,265 | 1,171 | 1,213 | 8,097,300 |
| 2022/07/07 | 1,250 | 1,360 | 1,174 | 1,217 | 18,212,000 |
| 2022/07/06 | 1,222 | 1,228 | 1,151 | 1,156 | 3,306,300 |
| 2022/07/05 | 1,194 | 1,233 | 1,133 | 1,203 | 5,114,600 |
| 2022/07/04 | 1,240 | 1,335 | 1,144 | 1,184 | 9,233,200 |
| 2022/07/01 | 1,250 | 1,300 | 1,160 | 1,190 | 7,173,200 |
| 2022/06/30 | 1,169 | 1,213 | 1,128 | 1,137 | 4,099,900 |
| 2022/06/29 | 1,156 | 1,187 | 1,102 | 1,168 | 5,482,500 |
| 2022/06/28 | 1,013 | 1,150 | 1,003 | 1,142 | 5,936,000 |
| 2022/06/27 | 1,005 | 1,023 | 973 | 1,014 | 1,799,900 |
| 2022/06/24 | 1,000 | 1,035 | 992 | 999 | 2,052,600 |
| 2022/06/23 | 992 | 1,007 | 967 | 980 | 1,611,000 |
| 2022/06/22 | 1,039 | 1,039 | 985 | 991 | 2,190,000 |
| 2022/06/21 | 1,009 | 1,058 | 998 | 1,025 | 2,479,000 |
| 2022/06/20 | 1,023 | 1,060 | 994 | 998 | 3,407,400 |
| 2022/06/17 | 942 | 985 | 935 | 979 | 1,754,000 |
| 2022/06/16 | 999 | 1,012 | 966 | 969 | 1,601,200 |
| 2022/06/15 | 997 | 1,016 | 949 | 954 | 1,699,300 |
| 2022/06/14 | 975 | 1,013 | 970 | 1,013 | 1,436,800 |
| 2022/06/13 | 1,018 | 1,059 | 1,005 | 1,005 | 2,060,700 |
| 2022/06/10 | 1,048 | 1,073 | 1,025 | 1,042 | 2,231,100 |
| 2022/06/09 | 1,024 | 1,107 | 1,011 | 1,070 | 3,805,600 |
| 2022/06/08 | 1,002 | 1,033 | 981 | 1,011 | 1,991,200 |
| 2022/06/07 | 985 | 1,044 | 968 | 1,002 | 3,231,300 |
| 2022/06/06 | 934 | 1,007 | 912 | 992 | 4,773,300 |
| 2022/06/03 | 870 | 926 | 854 | 919 | 2,666,100 |
| 2022/06/02 | 871 | 871 | 839 | 862 | 669,300 |
| 2022/06/01 | 865 | 878 | 851 | 878 | 845,100 |
| 2022/05/31 | 926 | 926 | 867 | 869 | 1,761,900 |
| 2022/05/30 | 915 | 926 | 902 | 926 | 616,800 |
| 2022/05/27 | 929 | 935 | 896 | 901 | 708,900 |
| 2022/05/26 | 932 | 947 | 915 | 917 | 753,400 |
| 2022/05/25 | 970 | 971 | 930 | 935 | 955,200 |
| 2022/05/24 | 1,035 | 1,038 | 980 | 980 | 1,004,100 |
| 2022/05/23 | 981 | 1,034 | 980 | 1,031 | 1,107,400 |
| 2022/05/20 | 998 | 1,000 | 955 | 979 | 858,700 |
| 2022/05/19 | 977 | 1,025 | 975 | 991 | 880,900 |
| 2022/05/18 | 999 | 1,020 | 988 | 1,007 | 836,700 |
| 2022/05/17 | 992 | 1,011 | 971 | 996 | 849,700 |
| 2022/05/16 | 1,023 | 1,050 | 999 | 1,015 | 998,600 |
| 2022/05/13 | 976 | 1,031 | 973 | 1,016 | 1,268,200 |
| 2022/05/12 | 1,004 | 1,004 | 946 | 947 | 1,201,200 |
| 2022/05/11 | 1,060 | 1,064 | 1,026 | 1,026 | 1,324,200 |
| 2022/05/10 | 1,012 | 1,069 | 971 | 1,055 | 2,125,000 |
| 2022/05/09 | 1,034 | 1,068 | 1,001 | 1,005 | 2,740,300 |
| 2022/05/06 | 1,057 | 1,089 | 980 | 989 | 3,259,800 |
| 2022/05/02 | 923 | 1,069 | 923 | 1,069 | 4,900,000 |
| 2022/04/28 | 939 | 956 | 910 | 919 | 1,200,300 |
| 2022/04/27 | 930 | 954 | 913 | 952 | 992,900 |
| 2022/04/26 | 930 | 963 | 916 | 956 | 1,088,700 |
| 2022/04/25 | 890 | 922 | 889 | 915 | 979,000 |
| 2022/04/22 | 921 | 932 | 903 | 911 | 994,700 |
| 2022/04/21 | 953 | 964 | 928 | 948 | 1,211,500 |
| 2022/04/20 | 992 | 1,002 | 965 | 966 | 1,219,200 |
| 2022/04/19 | 1,019 | 1,020 | 969 | 980 | 1,540,300 |
| 2022/04/18 | 986 | 1,002 | 972 | 990 | 729,300 |
| 2022/04/15 | 1,009 | 1,017 | 992 | 999 | 1,016,500 |
| 2022/04/14 | 1,072 | 1,079 | 1,009 | 1,027 | 1,687,100 |
| 2022/04/13 | 955 | 1,044 | 952 | 1,043 | 1,850,300 |
| 2022/04/12 | 957 | 987 | 935 | 950 | 1,152,800 |
| 2022/04/11 | 1,015 | 1,019 | 962 | 972 | 1,384,100 |
| 2022/04/08 | 1,038 | 1,059 | 1,010 | 1,028 | 1,525,100 |
| 2022/04/07 | 1,052 | 1,067 | 995 | 1,012 | 1,725,800 |
| 2022/04/06 | 1,076 | 1,125 | 1,048 | 1,082 | 2,568,700 |
| 2022/04/05 | 1,120 | 1,125 | 1,065 | 1,105 | 3,380,700 |
| 2022/04/04 | 999 | 1,080 | 993 | 1,067 | 3,362,300 |
| 2022/04/01 | 903 | 970 | 888 | 970 | 1,295,900 |
| 2022/03/31 | 920 | 938 | 908 | 910 | 939,500 |
| 2022/03/30 | 900 | 930 | 895 | 930 | 1,115,500 |
| 2022/03/29 | 857 | 887 | 846 | 887 | 885,300 |
| 2022/03/28 | 865 | 865 | 845 | 846 | 842,800 |
| 2022/03/25 | 929 | 932 | 867 | 871 | 1,703,400 |
| 2022/03/24 | 905 | 936 | 895 | 923 | 858,700 |
| 2022/03/23 | 881 | 945 | 880 | 920 | 1,723,600 |
| 2022/03/22 | 902 | 905 | 861 | 866 | 643,200 |
| 2022/03/18 | 885 | 906 | 883 | 895 | 549,800 |
| 2022/03/17 | 878 | 898 | 868 | 898 | 737,400 |
| 2022/03/16 | 835 | 855 | 822 | 852 | 675,300 |
| 2022/03/15 | 802 | 828 | 797 | 824 | 491,500 |
| 2022/03/14 | 808 | 824 | 793 | 814 | 588,300 |
| 2022/03/11 | 831 | 844 | 808 | 818 | 708,100 |
| 2022/03/10 | 847 | 861 | 836 | 846 | 574,900 |
| 2022/03/09 | 834 | 845 | 815 | 818 | 647,100 |
| 2022/03/08 | 803 | 857 | 798 | 816 | 1,090,500 |
| 2022/03/07 | 830 | 839 | 809 | 818 | 886,400 |
| 2022/03/04 | 866 | 870 | 831 | 855 | 1,061,900 |
| 2022/03/03 | 914 | 914 | 874 | 881 | 985,800 |
| 2022/03/02 | 891 | 929 | 874 | 885 | 1,832,200 |
| 2022/03/01 | 862 | 916 | 856 | 905 | 1,534,900 |
| 2022/02/28 | 836 | 862 | 807 | 854 | 1,228,800 |
| 2022/02/25 | 755 | 821 | 755 | 821 | 1,610,100 |
| 2022/02/24 | 750 | 763 | 730 | 734 | 966,800 |
| 2022/02/22 | 748 | 776 | 741 | 750 | 914,900 |
| 2022/02/21 | 730 | 765 | 720 | 758 | 875,000 |
| 2022/02/18 | 726 | 759 | 726 | 753 | 774,400 |
| 2022/02/17 | 776 | 777 | 740 | 743 | 982,700 |
| 2022/02/16 | 810 | 818 | 781 | 785 | 753,200 |
| 2022/02/15 | 772 | 816 | 771 | 792 | 1,100,000 |
| 2022/02/14 | 801 | 809 | 769 | 786 | 1,242,000 |
| 2022/02/10 | 827 | 838 | 813 | 819 | 821,300 |
| 2022/02/09 | 803 | 819 | 790 | 818 | 643,100 |
| 2022/02/08 | 797 | 815 | 783 | 790 | 734,700 |
| 2022/02/07 | 825 | 831 | 799 | 806 | 453,500 |
| 2022/02/04 | 810 | 823 | 797 | 819 | 612,300 |
| 2022/02/03 | 830 | 834 | 803 | 815 | 690,000 |
| 2022/02/02 | 808 | 848 | 796 | 848 | 852,100 |
| 2022/02/01 | 796 | 827 | 795 | 814 | 1,278,200 |
| 2022/01/31 | 750 | 777 | 750 | 769 | 905,400 |
| 2022/01/28 | 761 | 770 | 723 | 745 | 1,077,500 |
| 2022/01/27 | 807 | 813 | 755 | 755 | 1,340,400 |
| 2022/01/26 | 789 | 826 | 789 | 811 | 773,300 |
| 2022/01/25 | 844 | 851 | 796 | 803 | 959,300 |
| 2022/01/24 | 835 | 850 | 816 | 841 | 851,200 |
| 2022/01/21 | 798 | 848 | 780 | 843 | 1,101,200 |
| 2022/01/20 | 805 | 832 | 776 | 822 | 1,614,000 |
| 2022/01/19 | 840 | 857 | 806 | 810 | 1,366,200 |
| 2022/01/18 | 843 | 872 | 816 | 849 | 2,180,100 |
| 2022/01/17 | 920 | 929 | 866 | 866 | 2,630,100 |
| 2022/01/14 | 892 | 928 | 865 | 923 | 4,431,900 |
| 2022/01/13 | 860 | 950 | 847 | 892 | 9,135,300 |
| 2022/01/12 | 893 | 909 | 837 | 837 | 4,857,000 |
| 2022/01/11 | 969 | 1,000 | 953 | 987 | 907,500 |
| 2022/01/07 | 1,020 | 1,027 | 963 | 982 | 1,216,900 |
| 2022/01/06 | 999 | 1,026 | 993 | 1,008 | 944,200 |
| 2022/01/05 | 1,043 | 1,043 | 1,001 | 1,011 | 768,500 |
| 2022/01/04 | 1,075 | 1,075 | 1,035 | 1,049 | 555,900 |