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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 232 | 237 | 229 | 234 | 294,800 |
| 2024/08/15 | 225 | 234 | 225 | 227 | 314,400 |
| 2024/08/14 | 237 | 240 | 232 | 240 | 199,800 |
| 2024/08/13 | 230 | 239 | 230 | 235 | 244,400 |
| 2024/08/09 | 226 | 231 | 222 | 229 | 293,700 |
| 2024/08/08 | 212 | 226 | 212 | 219 | 263,300 |
| 2024/08/07 | 197 | 221 | 197 | 214 | 390,300 |
| 2024/08/06 | 208 | 214 | 202 | 202 | 518,900 |
| 2024/08/05 | 215 | 218 | 181 | 194 | 851,600 |
| 2024/08/02 | 240 | 240 | 228 | 230 | 432,000 |
| 2024/08/01 | 265 | 266 | 252 | 254 | 304,400 |
| 2024/07/31 | 284 | 285 | 263 | 265 | 591,800 |
| 2024/07/30 | 287 | 289 | 280 | 287 | 591,200 |
| 2024/07/29 | 266 | 285 | 265 | 285 | 870,500 |
| 2024/07/26 | 255 | 264 | 255 | 264 | 192,600 |
| 2024/07/25 | 255 | 259 | 253 | 255 | 170,500 |
| 2024/07/24 | 256 | 263 | 256 | 260 | 136,900 |
| 2024/07/23 | 255 | 258 | 253 | 255 | 89,000 |
| 2024/07/22 | 260 | 262 | 253 | 253 | 169,500 |
| 2024/07/19 | 268 | 269 | 262 | 263 | 132,400 |
| 2024/07/18 | 268 | 274 | 266 | 270 | 96,100 |
| 2024/07/17 | 268 | 273 | 268 | 272 | 127,900 |
| 2024/07/16 | 270 | 270 | 265 | 265 | 72,100 |
| 2024/07/12 | 258 | 270 | 257 | 270 | 260,900 |
| 2024/07/11 | 267 | 267 | 259 | 262 | 141,100 |
| 2024/07/10 | 267 | 268 | 263 | 265 | 136,100 |
| 2024/07/09 | 266 | 268 | 262 | 263 | 121,400 |
| 2024/07/08 | 260 | 265 | 257 | 265 | 166,000 |
| 2024/07/05 | 260 | 260 | 257 | 260 | 107,300 |
| 2024/07/04 | 262 | 265 | 259 | 261 | 142,000 |
| 2024/07/03 | 258 | 262 | 257 | 261 | 134,000 |
| 2024/07/02 | 257 | 260 | 254 | 258 | 86,600 |
| 2024/07/01 | 259 | 260 | 256 | 257 | 87,800 |
| 2024/06/28 | 260 | 261 | 257 | 259 | 107,500 |
| 2024/06/27 | 255 | 260 | 255 | 259 | 156,600 |
| 2024/06/26 | 252 | 254 | 251 | 253 | 67,600 |
| 2024/06/25 | 246 | 252 | 246 | 252 | 90,400 |
| 2024/06/24 | 246 | 250 | 245 | 247 | 86,300 |
| 2024/06/21 | 242 | 248 | 242 | 244 | 99,600 |
| 2024/06/20 | 245 | 245 | 242 | 243 | 70,600 |
| 2024/06/19 | 247 | 247 | 243 | 245 | 90,400 |
| 2024/06/18 | 246 | 250 | 245 | 246 | 58,700 |
| 2024/06/17 | 251 | 252 | 246 | 246 | 102,900 |
| 2024/06/14 | 245 | 253 | 242 | 253 | 224,300 |
| 2024/06/13 | 243 | 252 | 243 | 248 | 192,800 |
| 2024/06/12 | 244 | 247 | 242 | 243 | 84,900 |
| 2024/06/11 | 246 | 248 | 244 | 246 | 59,000 |
| 2024/06/10 | 250 | 250 | 244 | 247 | 62,600 |
| 2024/06/07 | 250 | 250 | 244 | 248 | 64,300 |
| 2024/06/06 | 250 | 257 | 250 | 250 | 195,100 |
| 2024/06/05 | 247 | 251 | 243 | 248 | 169,700 |
| 2024/06/04 | 249 | 251 | 249 | 250 | 92,100 |
| 2024/06/03 | 249 | 251 | 247 | 250 | 99,200 |
| 2024/05/31 | 236 | 247 | 236 | 247 | 104,600 |
| 2024/05/30 | 230 | 238 | 230 | 237 | 147,200 |
| 2024/05/29 | 246 | 253 | 236 | 236 | 322,700 |
| 2024/05/28 | 245 | 250 | 242 | 242 | 151,800 |
| 2024/05/27 | 249 | 250 | 245 | 246 | 87,800 |
| 2024/05/24 | 250 | 253 | 246 | 249 | 77,900 |
| 2024/05/23 | 254 | 257 | 251 | 254 | 133,700 |
| 2024/05/22 | 262 | 263 | 253 | 253 | 173,600 |
| 2024/05/21 | 259 | 260 | 253 | 256 | 177,000 |
| 2024/05/20 | 259 | 265 | 257 | 260 | 426,300 |
| 2024/05/17 | 241 | 258 | 240 | 258 | 483,900 |
| 2024/05/16 | 244 | 249 | 240 | 243 | 305,500 |
| 2024/05/15 | 241 | 241 | 235 | 238 | 170,300 |
| 2024/05/14 | 232 | 241 | 230 | 240 | 214,800 |
| 2024/05/13 | 231 | 235 | 230 | 233 | 122,300 |
| 2024/05/10 | 240 | 240 | 232 | 232 | 134,400 |
| 2024/05/09 | 240 | 242 | 235 | 236 | 181,400 |
| 2024/05/08 | 236 | 245 | 236 | 238 | 174,300 |
| 2024/05/07 | 234 | 240 | 234 | 238 | 99,200 |
| 2024/05/02 | 236 | 237 | 232 | 234 | 90,200 |
| 2024/05/01 | 237 | 240 | 235 | 237 | 103,100 |
| 2024/04/30 | 236 | 241 | 236 | 237 | 107,300 |
| 2024/04/26 | 236 | 239 | 233 | 237 | 102,500 |
| 2024/04/25 | 236 | 241 | 235 | 237 | 88,900 |
| 2024/04/24 | 239 | 243 | 237 | 240 | 131,400 |
| 2024/04/23 | 241 | 242 | 237 | 237 | 150,100 |
| 2024/04/22 | 230 | 237 | 227 | 237 | 180,200 |
| 2024/04/19 | 233 | 233 | 225 | 227 | 249,200 |
| 2024/04/18 | 231 | 239 | 230 | 234 | 173,500 |
| 2024/04/17 | 234 | 235 | 225 | 232 | 294,700 |
| 2024/04/16 | 240 | 242 | 232 | 236 | 458,800 |
| 2024/04/15 | 251 | 252 | 244 | 244 | 306,500 |
| 2024/04/12 | 257 | 257 | 251 | 253 | 195,900 |
| 2024/04/11 | 256 | 259 | 255 | 257 | 75,100 |
| 2024/04/10 | 260 | 262 | 258 | 258 | 118,500 |
| 2024/04/09 | 254 | 259 | 252 | 259 | 146,400 |
| 2024/04/08 | 260 | 260 | 253 | 253 | 215,800 |
| 2024/04/05 | 257 | 261 | 255 | 259 | 144,800 |
| 2024/04/04 | 262 | 263 | 259 | 262 | 224,900 |
| 2024/04/03 | 253 | 263 | 252 | 260 | 298,700 |
| 2024/04/02 | 261 | 261 | 254 | 255 | 318,300 |
| 2024/04/01 | 264 | 265 | 261 | 261 | 148,300 |
| 2024/03/29 | 259 | 263 | 256 | 262 | 205,400 |
| 2024/03/28 | 262 | 262 | 258 | 261 | 120,500 |
| 2024/03/27 | 260 | 263 | 257 | 260 | 138,100 |
| 2024/03/26 | 264 | 265 | 259 | 261 | 240,900 |
| 2024/03/25 | 273 | 273 | 264 | 266 | 301,300 |
| 2024/03/22 | 269 | 272 | 266 | 271 | 120,500 |
| 2024/03/21 | 274 | 274 | 269 | 269 | 237,000 |
| 2024/03/19 | 273 | 273 | 267 | 267 | 317,000 |
| 2024/03/18 | 257 | 273 | 257 | 273 | 478,700 |
| 2024/03/15 | 268 | 268 | 253 | 255 | 556,700 |
| 2024/03/14 | 265 | 267 | 257 | 264 | 469,000 |
| 2024/03/13 | 276 | 276 | 265 | 266 | 377,400 |
| 2024/03/12 | 272 | 277 | 262 | 274 | 861,700 |
| 2024/03/11 | 285 | 292 | 276 | 277 | 573,700 |
| 2024/03/08 | 293 | 295 | 289 | 289 | 536,600 |
| 2024/03/07 | 322 | 324 | 294 | 297 | 1,895,800 |
| 2024/03/06 | 314 | 338 | 312 | 330 | 650,500 |
| 2024/03/05 | 316 | 316 | 304 | 312 | 342,700 |
| 2024/03/04 | 308 | 319 | 305 | 315 | 383,600 |
| 2024/03/01 | 317 | 321 | 310 | 311 | 329,400 |
| 2024/02/29 | 322 | 325 | 314 | 315 | 329,000 |
| 2024/02/28 | 331 | 338 | 324 | 325 | 198,300 |
| 2024/02/27 | 339 | 345 | 329 | 333 | 300,000 |
| 2024/02/26 | 326 | 342 | 326 | 336 | 360,700 |
| 2024/02/22 | 329 | 330 | 323 | 326 | 226,600 |
| 2024/02/21 | 325 | 330 | 321 | 328 | 457,800 |
| 2024/02/20 | 310 | 329 | 309 | 325 | 853,600 |
| 2024/02/19 | 279 | 308 | 277 | 308 | 535,500 |
| 2024/02/16 | 267 | 279 | 262 | 279 | 399,400 |
| 2024/02/15 | 272 | 288 | 267 | 267 | 763,800 |
| 2024/02/14 | 294 | 294 | 286 | 290 | 428,900 |
| 2024/02/13 | 302 | 303 | 296 | 296 | 205,800 |
| 2024/02/09 | 299 | 303 | 299 | 300 | 155,800 |
| 2024/02/08 | 302 | 306 | 298 | 303 | 201,000 |
| 2024/02/07 | 306 | 308 | 301 | 302 | 119,400 |
| 2024/02/06 | 309 | 309 | 302 | 305 | 123,100 |
| 2024/02/05 | 302 | 310 | 298 | 310 | 214,900 |
| 2024/02/02 | 300 | 304 | 299 | 301 | 157,900 |
| 2024/02/01 | 303 | 304 | 298 | 300 | 239,600 |
| 2024/01/31 | 306 | 308 | 301 | 308 | 177,700 |
| 2024/01/30 | 311 | 314 | 305 | 309 | 111,900 |
| 2024/01/29 | 312 | 312 | 307 | 310 | 146,600 |
| 2024/01/26 | 310 | 316 | 310 | 312 | 115,900 |
| 2024/01/25 | 315 | 316 | 308 | 314 | 150,300 |
| 2024/01/24 | 312 | 321 | 312 | 316 | 121,900 |
| 2024/01/23 | 321 | 322 | 313 | 314 | 277,100 |
| 2024/01/22 | 305 | 317 | 302 | 317 | 341,600 |
| 2024/01/19 | 299 | 305 | 296 | 301 | 187,000 |
| 2024/01/18 | 299 | 301 | 297 | 299 | 219,100 |
| 2024/01/17 | 304 | 305 | 300 | 301 | 207,600 |
| 2024/01/16 | 306 | 313 | 304 | 304 | 129,400 |
| 2024/01/15 | 309 | 309 | 304 | 306 | 147,700 |
| 2024/01/12 | 307 | 309 | 301 | 309 | 231,700 |
| 2024/01/11 | 311 | 313 | 305 | 307 | 217,200 |
| 2024/01/10 | 316 | 316 | 310 | 310 | 106,400 |
| 2024/01/09 | 312 | 319 | 311 | 314 | 250,400 |
| 2024/01/05 | 318 | 319 | 308 | 310 | 244,700 |
| 2024/01/04 | 316 | 321 | 311 | 321 | 157,900 |