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 |
|---|---|---|---|---|---|
| 2026/03/11 | 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 |
| 2025/08/14 | 3,455 | 3,670 | 3,455 | 3,615 | 138,200 |
| 2025/08/13 | 3,520 | 3,560 | 3,400 | 3,445 | 226,600 |
| 2025/08/12 | 3,040 | 3,040 | 3,040 | 3,040 | 24,200 |
| 2025/08/08 | 2,508 | 2,536 | 2,476 | 2,536 | 14,500 |
| 2025/08/07 | 2,479 | 2,547 | 2,479 | 2,503 | 27,700 |
| 2025/08/06 | 2,481 | 2,490 | 2,450 | 2,479 | 23,300 |
| 2025/08/05 | 2,453 | 2,484 | 2,450 | 2,461 | 12,800 |
| 2025/08/04 | 2,450 | 2,485 | 2,400 | 2,454 | 24,400 |
| 2025/08/01 | 2,400 | 2,489 | 2,400 | 2,489 | 34,800 |
| 2025/07/31 | 2,327 | 2,397 | 2,327 | 2,395 | 21,800 |
| 2025/07/30 | 2,281 | 2,340 | 2,281 | 2,327 | 61,800 |
| 2025/07/29 | 2,303 | 2,319 | 2,294 | 2,297 | 21,100 |
| 2025/07/28 | 2,306 | 2,322 | 2,295 | 2,303 | 13,100 |
| 2025/07/25 | 2,290 | 2,309 | 2,275 | 2,292 | 20,900 |
| 2025/07/24 | 2,254 | 2,298 | 2,249 | 2,280 | 18,900 |
| 2025/07/23 | 2,256 | 2,278 | 2,214 | 2,259 | 21,800 |
| 2025/07/22 | 2,213 | 2,262 | 2,213 | 2,223 | 16,900 |
| 2025/07/18 | 2,240 | 2,240 | 2,213 | 2,213 | 16,500 |
| 2025/07/17 | 2,256 | 2,260 | 2,232 | 2,234 | 23,600 |
| 2025/07/16 | 2,282 | 2,296 | 2,253 | 2,253 | 12,500 |
| 2025/07/15 | 2,302 | 2,303 | 2,270 | 2,282 | 11,400 |
| 2025/07/14 | 2,300 | 2,324 | 2,298 | 2,302 | 13,400 |
| 2025/07/11 | 2,250 | 2,310 | 2,250 | 2,297 | 21,900 |
| 2025/07/10 | 2,271 | 2,299 | 2,246 | 2,248 | 20,700 |
| 2025/07/09 | 2,222 | 2,270 | 2,209 | 2,262 | 34,000 |
| 2025/07/08 | 2,262 | 2,264 | 2,222 | 2,222 | 21,300 |
| 2025/07/07 | 2,290 | 2,290 | 2,243 | 2,243 | 14,600 |
| 2025/07/04 | 2,291 | 2,333 | 2,277 | 2,282 | 9,600 |
| 2025/07/03 | 2,318 | 2,344 | 2,287 | 2,291 | 18,600 |
| 2025/07/02 | 2,273 | 2,350 | 2,273 | 2,314 | 29,900 |
| 2025/07/01 | 2,291 | 2,312 | 2,272 | 2,287 | 18,600 |
| 2025/06/30 | 2,322 | 2,330 | 2,285 | 2,291 | 10,100 |
| 2025/06/27 | 2,280 | 2,302 | 2,274 | 2,298 | 11,900 |
| 2025/06/26 | 2,306 | 2,317 | 2,262 | 2,281 | 19,900 |
| 2025/06/25 | 2,307 | 2,317 | 2,270 | 2,300 | 26,400 |
| 2025/06/24 | 2,349 | 2,362 | 2,302 | 2,321 | 19,500 |
| 2025/06/23 | 2,346 | 2,357 | 2,303 | 2,334 | 14,900 |
| 2025/06/20 | 2,398 | 2,398 | 2,321 | 2,340 | 50,500 |
| 2025/06/19 | 2,278 | 2,316 | 2,278 | 2,298 | 14,500 |
| 2025/06/18 | 2,285 | 2,330 | 2,258 | 2,278 | 22,500 |
| 2025/06/17 | 2,277 | 2,333 | 2,268 | 2,303 | 24,900 |
| 2025/06/16 | 2,232 | 2,309 | 2,232 | 2,274 | 18,300 |
| 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 |