バッファロー(6676)の株価時系列情報
バッファロー(6676)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 |
|---|---|---|---|---|---|
| 2026/06/18 | 2,670 | 2,769 | 2,670 | 2,724 | 99,500 |
| 2026/06/17 | 2,589 | 2,648 | 2,563 | 2,631 | 45,600 |
| 2026/06/16 | 2,598 | 2,620 | 2,572 | 2,591 | 38,300 |
| 2026/06/15 | 2,579 | 2,605 | 2,573 | 2,591 | 40,800 |
| 2026/06/12 | 2,577 | 2,585 | 2,519 | 2,541 | 56,900 |
| 2026/06/11 | 2,572 | 2,580 | 2,527 | 2,550 | 37,700 |
| 2026/06/10 | 2,568 | 2,605 | 2,530 | 2,597 | 87,600 |
| 2026/06/09 | 2,499 | 2,598 | 2,493 | 2,577 | 119,600 |
| 2026/06/08 | 2,360 | 2,495 | 2,345 | 2,477 | 183,100 |
| 2026/06/05 | 2,297 | 2,361 | 2,297 | 2,352 | 50,900 |
| 2026/06/04 | 2,360 | 2,360 | 2,297 | 2,297 | 53,500 |
| 2026/06/03 | 2,350 | 2,378 | 2,335 | 2,354 | 71,700 |
| 2026/06/02 | 2,360 | 2,366 | 2,323 | 2,350 | 48,900 |
| 2026/06/01 | 2,307 | 2,380 | 2,287 | 2,366 | 91,900 |
| 2026/05/29 | 2,294 | 2,336 | 2,268 | 2,324 | 62,800 |
| 2026/05/28 | 2,301 | 2,301 | 2,253 | 2,278 | 109,400 |
| 2026/05/27 | 2,360 | 2,377 | 2,320 | 2,320 | 90,800 |
| 2026/05/26 | 2,383 | 2,388 | 2,346 | 2,351 | 61,900 |
| 2026/05/25 | 2,359 | 2,393 | 2,341 | 2,378 | 98,700 |
| 2026/05/22 | 2,400 | 2,400 | 2,337 | 2,354 | 156,400 |
| 2026/05/21 | 2,422 | 2,427 | 2,377 | 2,387 | 156,600 |
| 2026/05/20 | 2,505 | 2,505 | 2,381 | 2,406 | 161,900 |
| 2026/05/19 | 2,487 | 2,538 | 2,487 | 2,505 | 90,700 |
| 2026/05/18 | 2,554 | 2,584 | 2,455 | 2,476 | 85,200 |
| 2026/05/15 | 2,585 | 2,689 | 2,521 | 2,541 | 141,100 |
| 2026/05/14 | 2,560 | 2,645 | 2,550 | 2,550 | 74,800 |
| 2026/05/13 | 2,656 | 2,661 | 2,568 | 2,568 | 95,100 |
| 2026/05/12 | 2,562 | 2,719 | 2,562 | 2,685 | 119,400 |
| 2026/05/11 | 2,531 | 2,578 | 2,527 | 2,559 | 60,200 |
| 2026/05/08 | 2,510 | 2,535 | 2,508 | 2,525 | 75,800 |
| 2026/05/07 | 2,448 | 2,515 | 2,441 | 2,510 | 55,300 |
| 2026/05/01 | 2,458 | 2,458 | 2,407 | 2,417 | 49,100 |
| 2026/04/30 | 2,479 | 2,480 | 2,447 | 2,450 | 53,500 |
| 2026/04/28 | 2,497 | 2,521 | 2,471 | 2,497 | 105,200 |
| 2026/04/27 | 2,485 | 2,490 | 2,440 | 2,452 | 51,900 |
| 2026/04/24 | 2,545 | 2,547 | 2,461 | 2,466 | 49,300 |
| 2026/04/23 | 2,533 | 2,549 | 2,475 | 2,496 | 59,600 |
| 2026/04/22 | 2,600 | 2,600 | 2,542 | 2,551 | 46,900 |
| 2026/04/21 | 2,555 | 2,598 | 2,540 | 2,573 | 59,500 |
| 2026/04/20 | 2,556 | 2,568 | 2,531 | 2,531 | 37,800 |
| 2026/04/17 | 2,587 | 2,587 | 2,522 | 2,536 | 35,000 |
| 2026/04/16 | 2,555 | 2,587 | 2,542 | 2,562 | 51,700 |
| 2026/04/15 | 2,523 | 2,546 | 2,514 | 2,531 | 36,700 |
| 2026/04/14 | 2,547 | 2,573 | 2,500 | 2,516 | 65,900 |
| 2026/04/13 | 2,465 | 2,497 | 2,465 | 2,497 | 45,900 |
| 2026/04/10 | 2,506 | 2,519 | 2,458 | 2,470 | 37,400 |
| 2026/04/09 | 2,556 | 2,556 | 2,482 | 2,482 | 52,700 |
| 2026/04/08 | 2,500 | 2,556 | 2,500 | 2,556 | 62,900 |
| 2026/04/07 | 2,467 | 2,500 | 2,467 | 2,485 | 50,100 |
| 2026/04/06 | 2,430 | 2,483 | 2,425 | 2,451 | 59,600 |
| 2026/04/03 | 2,419 | 2,447 | 2,415 | 2,421 | 48,800 |
| 2026/03/27 | 5,020 | 5,030 | 4,860 | 4,945 | 84,600 |
| 2026/03/26 | 5,150 | 5,150 | 4,970 | 5,020 | 25,000 |
| 2026/03/25 | 5,030 | 5,150 | 5,020 | 5,080 | 32,800 |
| 2026/03/24 | 4,980 | 5,010 | 4,885 | 4,930 | 29,500 |
| 2026/03/23 | 5,010 | 5,010 | 4,870 | 4,870 | 49,200 |
| 2026/03/19 | 4,950 | 5,000 | 4,930 | 4,935 | 24,000 |
| 2026/03/18 | 4,960 | 5,120 | 4,915 | 5,120 | 21,100 |
| 2026/03/17 | 4,995 | 5,000 | 4,885 | 4,895 | 23,300 |
| 2026/03/16 | 4,950 | 4,985 | 4,910 | 4,980 | 26,600 |
| 2026/03/13 | 4,850 | 4,975 | 4,850 | 4,905 | 55,800 |
| 2026/03/12 | 4,995 | 5,030 | 4,835 | 4,880 | 34,100 |
| 2026/03/11 | 4,940 | 5,050 | 4,940 | 4,995 | 31,500 |
| 2026/03/10 | 4,835 | 4,900 | 4,805 | 4,865 | 30,700 |
| 2026/03/09 | 4,750 | 4,765 | 4,630 | 4,765 | 67,400 |
| 2026/03/06 | 4,885 | 4,925 | 4,775 | 4,920 | 44,300 |
| 2026/03/05 | 4,940 | 5,030 | 4,900 | 4,960 | 44,600 |
| 2026/03/04 | 5,010 | 5,010 | 4,685 | 4,730 | 74,500 |
| 2026/03/03 | 5,200 | 5,200 | 5,030 | 5,040 | 39,900 |
| 2026/03/02 | 5,090 | 5,190 | 5,060 | 5,100 | 42,100 |
| 2026/02/27 | 5,190 | 5,280 | 5,130 | 5,280 | 28,000 |
| 2026/02/26 | 5,240 | 5,290 | 5,150 | 5,190 | 31,400 |
| 2026/02/25 | 5,140 | 5,180 | 5,110 | 5,180 | 32,300 |
| 2026/02/24 | 5,100 | 5,170 | 5,040 | 5,170 | 34,600 |
| 2026/02/20 | 5,290 | 5,300 | 5,020 | 5,020 | 37,500 |
| 2026/02/19 | 5,220 | 5,260 | 5,190 | 5,230 | 16,600 |
| 2026/02/18 | 5,200 | 5,350 | 5,190 | 5,220 | 37,800 |
| 2026/02/17 | 5,120 | 5,220 | 5,090 | 5,170 | 37,400 |
| 2026/02/16 | 5,320 | 5,360 | 5,070 | 5,070 | 88,700 |
| 2026/02/13 | 5,100 | 5,420 | 5,030 | 5,420 | 123,800 |
| 2026/02/12 | 4,835 | 4,835 | 4,705 | 4,720 | 54,100 |
| 2026/02/10 | 4,710 | 4,775 | 4,690 | 4,775 | 19,500 |
| 2026/02/09 | 4,750 | 4,750 | 4,660 | 4,680 | 25,900 |
| 2026/02/06 | 4,590 | 4,660 | 4,555 | 4,640 | 32,300 |
| 2026/02/05 | 4,570 | 4,600 | 4,540 | 4,575 | 23,300 |
| 2026/02/04 | 4,570 | 4,605 | 4,500 | 4,500 | 30,400 |
| 2026/02/03 | 4,485 | 4,580 | 4,460 | 4,570 | 32,000 |
| 2026/02/02 | 4,500 | 4,525 | 4,400 | 4,415 | 29,600 |
| 2026/01/30 | 4,500 | 4,525 | 4,440 | 4,490 | 21,000 |
| 2026/01/29 | 4,420 | 4,500 | 4,415 | 4,500 | 32,600 |
| 2026/01/28 | 4,465 | 4,480 | 4,415 | 4,435 | 24,800 |
| 2026/01/27 | 4,535 | 4,535 | 4,460 | 4,500 | 20,300 |
| 2026/01/26 | 4,670 | 4,705 | 4,500 | 4,500 | 48,600 |
| 2026/01/23 | 4,740 | 4,740 | 4,685 | 4,720 | 22,900 |
| 2026/01/22 | 4,685 | 4,700 | 4,645 | 4,670 | 22,400 |
| 2026/01/21 | 4,680 | 4,720 | 4,640 | 4,640 | 34,400 |
| 2026/01/20 | 4,790 | 4,795 | 4,735 | 4,750 | 26,300 |
| 2026/01/19 | 4,880 | 4,890 | 4,760 | 4,800 | 26,200 |
| 2026/01/16 | 4,960 | 4,975 | 4,865 | 4,880 | 24,900 |
| 2026/01/15 | 4,930 | 5,010 | 4,930 | 4,955 | 20,200 |
| 2026/01/14 | 4,950 | 5,020 | 4,940 | 4,955 | 28,600 |
| 2026/01/13 | 5,090 | 5,100 | 4,935 | 4,940 | 55,900 |
| 2026/01/09 | 4,950 | 5,040 | 4,945 | 5,020 | 25,800 |
| 2026/01/08 | 4,920 | 5,020 | 4,920 | 4,950 | 30,100 |
| 2026/01/07 | 4,995 | 4,995 | 4,895 | 4,920 | 31,600 |
| 2026/01/06 | 4,900 | 4,995 | 4,900 | 4,995 | 24,800 |
| 2026/01/05 | 4,915 | 4,965 | 4,870 | 4,885 | 29,800 |
| 2025/12/30 | 4,860 | 4,900 | 4,845 | 4,855 | 15,700 |
| 2025/12/29 | 4,865 | 4,910 | 4,840 | 4,860 | 20,900 |
| 2025/12/26 | 4,875 | 4,935 | 4,840 | 4,905 | 27,200 |
| 2025/12/25 | 4,890 | 4,890 | 4,810 | 4,835 | 19,800 |
| 2025/12/24 | 4,920 | 4,935 | 4,840 | 4,840 | 13,200 |
| 2025/12/23 | 4,910 | 4,940 | 4,875 | 4,915 | 21,300 |
| 2025/12/22 | 4,905 | 4,950 | 4,840 | 4,910 | 35,700 |
| 2025/12/19 | 4,730 | 4,850 | 4,730 | 4,850 | 44,400 |
| 2025/12/18 | 4,730 | 4,750 | 4,670 | 4,700 | 25,200 |
| 2025/12/17 | 4,680 | 4,720 | 4,630 | 4,720 | 19,900 |
| 2025/12/16 | 4,820 | 4,835 | 4,670 | 4,695 | 40,300 |
| 2025/12/15 | 4,735 | 4,820 | 4,735 | 4,815 | 22,700 |
| 2025/12/12 | 4,675 | 4,735 | 4,670 | 4,735 | 27,100 |
| 2025/12/11 | 4,750 | 4,775 | 4,605 | 4,605 | 39,600 |
| 2025/12/10 | 4,800 | 4,800 | 4,650 | 4,685 | 50,300 |
| 2025/12/09 | 4,885 | 4,885 | 4,765 | 4,800 | 26,300 |
| 2025/12/08 | 4,810 | 4,885 | 4,780 | 4,885 | 26,900 |
| 2025/12/05 | 4,870 | 4,885 | 4,765 | 4,810 | 25,000 |
| 2025/12/04 | 4,830 | 4,865 | 4,815 | 4,865 | 14,300 |
| 2025/12/03 | 4,815 | 4,860 | 4,795 | 4,830 | 18,400 |
| 2025/12/02 | 4,920 | 4,920 | 4,795 | 4,795 | 20,100 |
| 2025/12/01 | 5,040 | 5,040 | 4,855 | 4,880 | 36,000 |
| 2025/11/28 | 4,995 | 5,070 | 4,955 | 5,040 | 37,400 |
| 2025/11/27 | 4,915 | 4,970 | 4,860 | 4,970 | 55,200 |
| 2025/11/26 | 4,890 | 4,900 | 4,820 | 4,900 | 18,900 |
| 2025/11/25 | 4,875 | 4,940 | 4,845 | 4,850 | 33,500 |
| 2025/11/21 | 4,850 | 4,990 | 4,850 | 4,850 | 41,700 |
| 2025/11/20 | 4,870 | 4,985 | 4,870 | 4,955 | 37,600 |
| 2025/11/19 | 4,860 | 4,985 | 4,785 | 4,845 | 71,200 |
| 2025/11/18 | 5,120 | 5,140 | 4,775 | 4,915 | 78,800 |
| 2025/11/17 | 4,775 | 5,140 | 4,660 | 5,120 | 116,300 |
| 2025/11/14 | 4,450 | 4,945 | 4,435 | 4,905 | 276,100 |
| 2025/11/13 | 4,185 | 4,395 | 4,165 | 4,395 | 183,100 |
| 2025/11/12 | 3,640 | 3,730 | 3,630 | 3,695 | 44,800 |
| 2025/11/11 | 3,650 | 3,660 | 3,600 | 3,645 | 26,400 |
| 2025/11/10 | 3,550 | 3,625 | 3,550 | 3,620 | 19,100 |
| 2025/11/07 | 3,600 | 3,600 | 3,545 | 3,560 | 12,600 |
| 2025/11/06 | 3,580 | 3,630 | 3,575 | 3,580 | 16,900 |
| 2025/11/05 | 3,545 | 3,565 | 3,535 | 3,555 | 30,800 |
| 2025/11/04 | 3,520 | 3,585 | 3,470 | 3,580 | 24,700 |
| 2025/10/31 | 3,485 | 3,495 | 3,440 | 3,470 | 35,300 |
| 2025/10/30 | 3,490 | 3,520 | 3,455 | 3,455 | 142,100 |
| 2025/10/29 | 3,565 | 3,620 | 3,495 | 3,525 | 28,900 |
| 2025/10/28 | 3,630 | 3,630 | 3,560 | 3,565 | 22,600 |
| 2025/10/27 | 3,650 | 3,665 | 3,610 | 3,630 | 19,900 |
| 2025/10/24 | 3,625 | 3,635 | 3,585 | 3,625 | 16,300 |
| 2025/10/23 | 3,555 | 3,580 | 3,550 | 3,580 | 23,600 |
| 2025/10/22 | 3,540 | 3,560 | 3,525 | 3,540 | 17,600 |
| 2025/10/21 | 3,585 | 3,600 | 3,540 | 3,540 | 13,400 |
| 2025/10/20 | 3,565 | 3,585 | 3,545 | 3,565 | 20,200 |
| 2025/10/17 | 3,540 | 3,540 | 3,480 | 3,505 | 15,900 |
| 2025/10/16 | 3,580 | 3,590 | 3,520 | 3,535 | 16,800 |
| 2025/10/15 | 3,480 | 3,560 | 3,475 | 3,550 | 27,700 |
| 2025/10/14 | 3,490 | 3,530 | 3,415 | 3,450 | 38,600 |
| 2025/10/10 | 3,595 | 3,600 | 3,495 | 3,530 | 28,600 |
| 2025/10/09 | 3,750 | 3,780 | 3,610 | 3,635 | 46,500 |
| 2025/10/08 | 3,615 | 3,650 | 3,560 | 3,560 | 25,700 |
| 2025/10/07 | 3,545 | 3,650 | 3,545 | 3,615 | 33,800 |
| 2025/10/06 | 3,545 | 3,570 | 3,525 | 3,555 | 25,900 |
| 2025/10/03 | 3,500 | 3,565 | 3,500 | 3,540 | 29,500 |
| 2025/10/02 | 3,650 | 3,650 | 3,500 | 3,520 | 33,500 |
| 2025/10/01 | 3,650 | 3,655 | 3,605 | 3,635 | 43,900 |
| 2025/09/30 | 3,605 | 3,620 | 3,580 | 3,580 | 28,400 |
| 2025/09/29 | 3,670 | 3,680 | 3,545 | 3,545 | 60,900 |
| 2025/09/26 | 3,550 | 3,590 | 3,550 | 3,580 | 101,200 |
| 2025/09/25 | 3,555 | 3,595 | 3,555 | 3,555 | 39,600 |
| 2025/09/24 | 3,545 | 3,575 | 3,530 | 3,555 | 32,300 |
| 2025/09/22 | 3,565 | 3,580 | 3,530 | 3,530 | 24,900 |
| 2025/09/19 | 3,580 | 3,580 | 3,530 | 3,540 | 30,500 |
| 2025/09/18 | 3,585 | 3,590 | 3,540 | 3,570 | 24,400 |
| 2025/09/17 | 3,635 | 3,650 | 3,565 | 3,575 | 27,900 |
| 2025/09/16 | 3,665 | 3,700 | 3,635 | 3,650 | 31,900 |
| 2025/09/12 | 3,650 | 3,685 | 3,630 | 3,665 | 16,700 |
| 2025/09/11 | 3,655 | 3,680 | 3,595 | 3,630 | 57,200 |
| 2025/09/10 | 3,700 | 3,700 | 3,630 | 3,665 | 17,100 |
| 2025/09/09 | 3,685 | 3,735 | 3,680 | 3,700 | 53,700 |
| 2025/09/08 | 3,645 | 3,680 | 3,610 | 3,675 | 27,200 |
| 2025/09/05 | 3,500 | 3,615 | 3,500 | 3,605 | 23,400 |
| 2025/09/04 | 3,520 | 3,545 | 3,490 | 3,500 | 25,600 |
| 2025/09/03 | 3,525 | 3,605 | 3,515 | 3,530 | 26,100 |
| 2025/09/02 | 3,560 | 3,570 | 3,525 | 3,530 | 16,300 |
| 2025/09/01 | 3,665 | 3,665 | 3,505 | 3,535 | 38,600 |
| 2025/08/29 | 3,620 | 3,695 | 3,610 | 3,675 | 30,100 |
| 2025/08/28 | 3,575 | 3,645 | 3,575 | 3,630 | 23,600 |
| 2025/08/27 | 3,595 | 3,625 | 3,540 | 3,595 | 22,600 |
| 2025/08/26 | 3,635 | 3,635 | 3,550 | 3,595 | 33,700 |
| 2025/08/25 | 3,570 | 3,650 | 3,515 | 3,630 | 53,200 |
| 2025/08/22 | 3,470 | 3,535 | 3,470 | 3,515 | 32,200 |
| 2025/08/21 | 3,495 | 3,495 | 3,425 | 3,470 | 44,200 |
| 2025/08/20 | 3,510 | 3,540 | 3,470 | 3,500 | 37,400 |
| 2025/08/19 | 3,505 | 3,560 | 3,505 | 3,525 | 32,900 |
| 2025/08/18 | 3,580 | 3,600 | 3,510 | 3,555 | 51,900 |
| 2025/08/15 | 3,620 | 3,655 | 3,570 | 3,595 | 86,100 |