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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,260 | 2,271 | 2,220 | 2,231 | 20,800 |
| 2025/06/12 | 2,276 | 2,295 | 2,246 | 2,268 | 15,500 |
| 2025/06/11 | 2,305 | 2,328 | 2,290 | 2,296 | 14,600 |
| 2025/06/10 | 2,305 | 2,317 | 2,284 | 2,291 | 9,700 |
| 2025/06/09 | 2,275 | 2,323 | 2,257 | 2,303 | 15,400 |
| 2025/06/06 | 2,261 | 2,314 | 2,256 | 2,275 | 22,500 |
| 2025/06/05 | 2,311 | 2,311 | 2,231 | 2,279 | 32,700 |
| 2025/06/04 | 2,375 | 2,379 | 2,330 | 2,330 | 21,400 |
| 2025/06/03 | 2,407 | 2,407 | 2,341 | 2,341 | 17,700 |
| 2025/06/02 | 2,399 | 2,436 | 2,371 | 2,419 | 38,100 |
| 2025/05/30 | 2,351 | 2,429 | 2,338 | 2,410 | 31,600 |
| 2025/05/29 | 2,371 | 2,390 | 2,289 | 2,376 | 25,500 |
| 2025/05/28 | 2,321 | 2,388 | 2,250 | 2,371 | 38,800 |
| 2025/05/27 | 2,307 | 2,311 | 2,273 | 2,292 | 22,500 |
| 2025/05/26 | 2,292 | 2,375 | 2,292 | 2,327 | 38,000 |
| 2025/05/23 | 2,305 | 2,346 | 2,273 | 2,293 | 52,600 |
| 2025/05/22 | 2,266 | 2,318 | 2,255 | 2,279 | 30,800 |
| 2025/05/21 | 2,164 | 2,313 | 2,164 | 2,304 | 57,600 |
| 2025/05/20 | 2,184 | 2,200 | 2,157 | 2,173 | 18,000 |
| 2025/05/19 | 2,102 | 2,179 | 2,100 | 2,177 | 19,000 |
| 2025/05/16 | 2,090 | 2,131 | 2,077 | 2,125 | 11,500 |
| 2025/05/15 | 2,172 | 2,195 | 2,090 | 2,090 | 19,300 |
| 2025/05/14 | 2,184 | 2,204 | 2,126 | 2,166 | 19,200 |
| 2025/05/13 | 2,158 | 2,206 | 2,119 | 2,184 | 28,900 |
| 2025/05/12 | 2,121 | 2,186 | 2,121 | 2,158 | 29,800 |
| 2025/05/09 | 2,095 | 2,213 | 2,035 | 2,106 | 130,800 |
| 2025/05/08 | 1,987 | 2,092 | 1,940 | 2,081 | 143,900 |
| 2025/05/07 | 2,135 | 2,135 | 2,043 | 2,087 | 77,000 |
| 2025/05/02 | 2,083 | 2,124 | 2,039 | 2,085 | 38,200 |
| 2025/05/01 | 2,030 | 2,067 | 2,008 | 2,055 | 29,900 |
| 2025/04/30 | 2,017 | 2,062 | 2,017 | 2,062 | 9,900 |
| 2025/04/28 | 2,031 | 2,060 | 2,006 | 2,017 | 20,900 |
| 2025/04/25 | 1,986 | 2,030 | 1,972 | 2,028 | 12,200 |
| 2025/04/24 | 1,973 | 1,984 | 1,955 | 1,966 | 10,900 |
| 2025/04/23 | 1,973 | 1,975 | 1,946 | 1,965 | 14,200 |
| 2025/04/22 | 1,935 | 1,976 | 1,910 | 1,933 | 11,600 |
| 2025/04/21 | 1,976 | 1,980 | 1,943 | 1,946 | 6,800 |
| 2025/04/18 | 1,956 | 1,976 | 1,946 | 1,976 | 13,600 |
| 2025/04/17 | 1,911 | 1,931 | 1,910 | 1,926 | 10,800 |
| 2025/04/16 | 1,925 | 1,949 | 1,903 | 1,911 | 8,700 |
| 2025/04/15 | 1,953 | 1,976 | 1,918 | 1,925 | 18,700 |
| 2025/04/14 | 1,979 | 1,988 | 1,962 | 1,962 | 10,700 |
| 2025/04/11 | 1,900 | 1,966 | 1,848 | 1,959 | 14,200 |
| 2025/04/10 | 1,948 | 1,960 | 1,850 | 1,928 | 33,000 |
| 2025/04/09 | 1,862 | 1,883 | 1,799 | 1,842 | 55,200 |
| 2025/04/08 | 1,870 | 1,950 | 1,856 | 1,902 | 33,800 |
| 2025/04/07 | 1,783 | 1,840 | 1,750 | 1,797 | 47,600 |
| 2025/04/04 | 2,001 | 2,050 | 1,900 | 1,950 | 44,900 |
| 2025/04/03 | 2,090 | 2,122 | 2,051 | 2,060 | 32,200 |
| 2025/04/02 | 2,221 | 2,221 | 2,129 | 2,129 | 17,700 |
| 2025/04/01 | 2,210 | 2,265 | 2,168 | 2,171 | 26,100 |
| 2025/03/31 | 2,250 | 2,257 | 2,209 | 2,210 | 37,400 |
| 2025/03/28 | 2,303 | 2,342 | 2,282 | 2,294 | 21,600 |
| 2025/03/27 | 2,299 | 2,343 | 2,298 | 2,343 | 16,900 |
| 2025/03/26 | 2,329 | 2,329 | 2,295 | 2,319 | 14,000 |
| 2025/03/25 | 2,314 | 2,329 | 2,288 | 2,319 | 16,800 |
| 2025/03/24 | 2,336 | 2,356 | 2,288 | 2,293 | 28,200 |
| 2025/03/21 | 2,327 | 2,343 | 2,313 | 2,326 | 19,400 |
| 2025/03/19 | 2,318 | 2,350 | 2,318 | 2,343 | 12,300 |
| 2025/03/18 | 2,300 | 2,337 | 2,300 | 2,318 | 19,800 |
| 2025/03/17 | 2,288 | 2,317 | 2,266 | 2,290 | 27,200 |
| 2025/03/14 | 2,290 | 2,300 | 2,265 | 2,274 | 37,600 |
| 2025/03/13 | 2,341 | 2,344 | 2,300 | 2,300 | 14,300 |
| 2025/03/12 | 2,316 | 2,356 | 2,301 | 2,327 | 22,700 |
| 2025/03/11 | 2,306 | 2,339 | 2,292 | 2,317 | 31,400 |
| 2025/03/10 | 2,418 | 2,418 | 2,342 | 2,356 | 27,800 |
| 2025/03/07 | 2,410 | 2,454 | 2,379 | 2,404 | 22,000 |
| 2025/03/06 | 2,413 | 2,440 | 2,402 | 2,420 | 19,300 |
| 2025/03/05 | 2,327 | 2,408 | 2,322 | 2,387 | 30,600 |
| 2025/03/04 | 2,298 | 2,345 | 2,295 | 2,327 | 27,800 |
| 2025/03/03 | 2,330 | 2,349 | 2,294 | 2,317 | 27,200 |
| 2025/02/28 | 2,326 | 2,340 | 2,306 | 2,318 | 16,800 |
| 2025/02/27 | 2,326 | 2,349 | 2,316 | 2,344 | 10,300 |
| 2025/02/26 | 2,327 | 2,330 | 2,303 | 2,313 | 20,800 |
| 2025/02/25 | 2,305 | 2,379 | 2,300 | 2,337 | 25,100 |
| 2025/02/21 | 2,339 | 2,365 | 2,331 | 2,351 | 31,500 |
| 2025/02/20 | 2,400 | 2,410 | 2,355 | 2,365 | 34,800 |
| 2025/02/19 | 2,469 | 2,469 | 2,390 | 2,412 | 36,200 |
| 2025/02/18 | 2,454 | 2,530 | 2,422 | 2,435 | 52,800 |
| 2025/02/17 | 2,520 | 2,520 | 2,415 | 2,455 | 43,100 |
| 2025/02/14 | 2,455 | 2,546 | 2,261 | 2,500 | 224,000 |
| 2025/02/13 | 2,705 | 2,705 | 2,705 | 2,705 | 21,200 |
| 2025/02/12 | 2,200 | 2,228 | 2,200 | 2,205 | 24,200 |
| 2025/02/10 | 2,180 | 2,200 | 2,162 | 2,200 | 11,400 |
| 2025/02/07 | 2,155 | 2,175 | 2,138 | 2,172 | 8,000 |
| 2025/02/06 | 2,147 | 2,158 | 2,135 | 2,143 | 10,400 |
| 2025/02/05 | 2,121 | 2,147 | 2,118 | 2,125 | 8,200 |
| 2025/02/04 | 2,146 | 2,147 | 2,121 | 2,121 | 7,000 |
| 2025/02/03 | 2,159 | 2,187 | 2,115 | 2,115 | 15,200 |
| 2025/01/31 | 2,158 | 2,184 | 2,141 | 2,159 | 8,100 |
| 2025/01/30 | 2,142 | 2,158 | 2,121 | 2,157 | 28,800 |
| 2025/01/29 | 2,130 | 2,157 | 2,130 | 2,142 | 10,100 |
| 2025/01/28 | 2,120 | 2,164 | 2,119 | 2,130 | 7,700 |
| 2025/01/27 | 2,148 | 2,160 | 2,109 | 2,120 | 13,800 |
| 2025/01/24 | 2,100 | 2,175 | 2,086 | 2,175 | 15,400 |
| 2025/01/23 | 2,100 | 2,100 | 2,073 | 2,089 | 14,300 |
| 2025/01/22 | 2,129 | 2,145 | 2,105 | 2,105 | 15,200 |
| 2025/01/21 | 2,077 | 2,151 | 2,075 | 2,116 | 10,300 |
| 2025/01/20 | 2,085 | 2,100 | 2,065 | 2,087 | 20,300 |
| 2025/01/17 | 2,083 | 2,097 | 2,058 | 2,085 | 10,300 |
| 2025/01/16 | 2,109 | 2,125 | 2,082 | 2,083 | 13,600 |
| 2025/01/15 | 2,128 | 2,128 | 2,092 | 2,109 | 12,400 |
| 2025/01/14 | 2,153 | 2,153 | 2,109 | 2,132 | 12,000 |
| 2025/01/10 | 2,153 | 2,174 | 2,142 | 2,153 | 9,600 |
| 2025/01/09 | 2,191 | 2,194 | 2,153 | 2,171 | 16,300 |
| 2025/01/08 | 2,190 | 2,212 | 2,186 | 2,191 | 13,300 |
| 2025/01/07 | 2,250 | 2,250 | 2,190 | 2,190 | 20,700 |
| 2025/01/06 | 2,230 | 2,258 | 2,222 | 2,228 | 14,300 |
| 2024/12/30 | 2,200 | 2,236 | 2,193 | 2,218 | 21,300 |
| 2024/12/27 | 2,171 | 2,181 | 2,160 | 2,181 | 7,900 |
| 2024/12/26 | 2,186 | 2,186 | 2,131 | 2,161 | 13,500 |
| 2024/12/25 | 2,178 | 2,178 | 2,115 | 2,166 | 15,100 |
| 2024/12/24 | 2,206 | 2,206 | 2,102 | 2,128 | 19,000 |
| 2024/12/23 | 2,098 | 2,158 | 2,091 | 2,156 | 17,000 |
| 2024/12/20 | 2,147 | 2,147 | 2,067 | 2,078 | 29,000 |
| 2024/12/19 | 2,081 | 2,137 | 2,071 | 2,125 | 18,200 |
| 2024/12/18 | 2,062 | 2,090 | 2,062 | 2,088 | 11,000 |
| 2024/12/17 | 2,071 | 2,084 | 2,055 | 2,066 | 13,500 |
| 2024/12/16 | 2,080 | 2,099 | 2,065 | 2,084 | 9,400 |
| 2024/12/13 | 2,121 | 2,121 | 2,084 | 2,091 | 16,800 |
| 2024/12/12 | 2,122 | 2,164 | 2,122 | 2,134 | 15,000 |
| 2024/12/11 | 2,100 | 2,171 | 2,089 | 2,152 | 28,900 |
| 2024/12/10 | 2,137 | 2,142 | 2,100 | 2,100 | 19,800 |
| 2024/12/09 | 2,160 | 2,169 | 2,137 | 2,137 | 16,000 |
| 2024/12/06 | 2,178 | 2,178 | 2,135 | 2,135 | 12,300 |
| 2024/12/05 | 2,178 | 2,178 | 2,134 | 2,148 | 13,700 |
| 2024/12/04 | 2,187 | 2,210 | 2,136 | 2,151 | 29,300 |
| 2024/12/03 | 2,190 | 2,228 | 2,168 | 2,213 | 21,700 |
| 2024/12/02 | 2,186 | 2,220 | 2,163 | 2,196 | 19,000 |
| 2024/11/29 | 2,189 | 2,192 | 2,152 | 2,188 | 12,000 |
| 2024/11/28 | 2,075 | 2,200 | 2,055 | 2,189 | 29,400 |
| 2024/11/27 | 2,145 | 2,145 | 2,085 | 2,096 | 25,400 |
| 2024/11/26 | 2,178 | 2,179 | 2,141 | 2,145 | 15,400 |
| 2024/11/25 | 2,219 | 2,219 | 2,167 | 2,174 | 26,500 |
| 2024/11/22 | 2,162 | 2,211 | 2,162 | 2,183 | 12,200 |
| 2024/11/21 | 2,206 | 2,212 | 2,162 | 2,162 | 19,400 |
| 2024/11/20 | 2,218 | 2,239 | 2,206 | 2,206 | 10,100 |
| 2024/11/19 | 2,279 | 2,279 | 2,201 | 2,201 | 19,800 |
| 2024/11/18 | 2,228 | 2,270 | 2,220 | 2,245 | 17,000 |
| 2024/11/15 | 2,272 | 2,276 | 2,225 | 2,225 | 16,800 |
| 2024/11/14 | 2,275 | 2,313 | 2,269 | 2,277 | 24,500 |
| 2024/11/13 | 2,275 | 2,332 | 2,260 | 2,275 | 35,800 |
| 2024/11/12 | 2,295 | 2,307 | 2,261 | 2,272 | 32,000 |
| 2024/11/11 | 2,258 | 2,307 | 2,229 | 2,307 | 20,400 |
| 2024/11/08 | 2,343 | 2,355 | 2,270 | 2,272 | 24,600 |
| 2024/11/07 | 2,372 | 2,372 | 2,319 | 2,341 | 18,400 |
| 2024/11/06 | 2,368 | 2,397 | 2,350 | 2,352 | 22,500 |
| 2024/11/05 | 2,398 | 2,400 | 2,354 | 2,380 | 17,300 |
| 2024/11/01 | 2,415 | 2,441 | 2,386 | 2,429 | 25,000 |
| 2024/10/31 | 2,390 | 2,454 | 2,381 | 2,452 | 35,600 |
| 2024/10/30 | 2,393 | 2,446 | 2,377 | 2,406 | 207,300 |
| 2024/10/29 | 2,344 | 2,379 | 2,329 | 2,379 | 21,000 |
| 2024/10/28 | 2,341 | 2,367 | 2,323 | 2,351 | 27,900 |
| 2024/10/25 | 2,391 | 2,402 | 2,330 | 2,342 | 29,800 |
| 2024/10/24 | 2,360 | 2,404 | 2,335 | 2,391 | 25,000 |
| 2024/10/23 | 2,331 | 2,430 | 2,330 | 2,358 | 56,400 |
| 2024/10/22 | 2,394 | 2,394 | 2,339 | 2,357 | 39,600 |
| 2024/10/21 | 2,370 | 2,405 | 2,343 | 2,382 | 22,400 |
| 2024/10/18 | 2,388 | 2,400 | 2,340 | 2,369 | 26,600 |
| 2024/10/17 | 2,389 | 2,389 | 2,335 | 2,388 | 23,800 |
| 2024/10/16 | 2,327 | 2,406 | 2,321 | 2,393 | 53,800 |
| 2024/10/15 | 2,299 | 2,384 | 2,281 | 2,382 | 74,700 |
| 2024/10/11 | 2,348 | 2,348 | 2,275 | 2,295 | 56,000 |
| 2024/10/10 | 2,380 | 2,380 | 2,300 | 2,349 | 58,300 |
| 2024/10/09 | 2,441 | 2,441 | 2,337 | 2,375 | 62,100 |
| 2024/10/08 | 2,465 | 2,512 | 2,441 | 2,441 | 71,100 |
| 2024/10/07 | 2,415 | 2,468 | 2,362 | 2,467 | 86,200 |
| 2024/10/04 | 2,363 | 2,413 | 2,351 | 2,413 | 53,900 |
| 2024/10/03 | 2,335 | 2,414 | 2,315 | 2,363 | 73,300 |
| 2024/10/02 | 2,258 | 2,349 | 2,255 | 2,330 | 113,500 |
| 2024/10/01 | 2,302 | 2,350 | 2,230 | 2,259 | 157,700 |
| 2024/09/30 | 2,414 | 2,436 | 2,272 | 2,292 | 243,600 |
| 2024/09/27 | 1,920 | 2,280 | 1,890 | 2,280 | 200,400 |
| 2024/09/27 | 1 -> 1.96 分割 | ||||
| 2024/09/26 | 3,795 | 3,850 | 3,770 | 3,820 | 76,400 |
| 2024/09/25 | 3,755 | 3,810 | 3,715 | 3,780 | 44,700 |
| 2024/09/24 | 3,750 | 3,770 | 3,690 | 3,755 | 42,700 |
| 2024/09/20 | 3,790 | 3,840 | 3,760 | 3,815 | 44,100 |
| 2024/09/19 | 3,800 | 3,815 | 3,685 | 3,790 | 41,800 |
| 2024/09/18 | 3,830 | 3,855 | 3,760 | 3,800 | 21,600 |
| 2024/09/17 | 3,670 | 3,805 | 3,670 | 3,805 | 37,600 |
| 2024/09/13 | 3,770 | 3,800 | 3,660 | 3,660 | 70,800 |
| 2024/09/12 | 3,850 | 3,905 | 3,810 | 3,840 | 47,200 |
| 2024/09/11 | 3,750 | 3,830 | 3,750 | 3,805 | 59,100 |
| 2024/09/10 | 3,705 | 3,760 | 3,700 | 3,720 | 21,800 |
| 2024/09/09 | 3,660 | 3,735 | 3,615 | 3,695 | 29,000 |
| 2024/09/06 | 3,715 | 3,735 | 3,655 | 3,695 | 25,200 |
| 2024/09/05 | 3,575 | 3,760 | 3,560 | 3,665 | 41,200 |
| 2024/09/04 | 3,550 | 3,635 | 3,540 | 3,575 | 36,700 |
| 2024/09/03 | 3,500 | 3,620 | 3,500 | 3,620 | 22,000 |
| 2024/09/02 | 3,550 | 3,560 | 3,475 | 3,525 | 26,100 |
| 2024/08/30 | 3,380 | 3,525 | 3,365 | 3,525 | 35,500 |
| 2024/08/29 | 3,360 | 3,420 | 3,335 | 3,360 | 18,400 |
| 2024/08/28 | 3,410 | 3,460 | 3,375 | 3,385 | 48,900 |
| 2024/08/27 | 3,250 | 3,370 | 3,220 | 3,340 | 91,900 |
| 2024/08/26 | 3,005 | 3,010 | 2,979 | 2,979 | 9,300 |
| 2024/08/23 | 3,040 | 3,040 | 3,010 | 3,010 | 6,400 |
| 2024/08/22 | 3,005 | 3,015 | 2,990 | 3,015 | 5,900 |
| 2024/08/21 | 2,985 | 2,989 | 2,961 | 2,971 | 5,500 |
| 2024/08/20 | 3,015 | 3,015 | 2,972 | 3,005 | 20,800 |
| 2024/08/19 | 3,030 | 3,030 | 2,949 | 2,949 | 18,900 |