日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2012/12/28 1,548 1,550 1,520 1,520 51,200
2012/12/27 1,534 1,556 1,527 1,541 51,400
2012/12/26 1,533 1,549 1,522 1,526 53,800
2012/12/25 1,580 1,580 1,528 1,528 41,500
2012/12/21 1,566 1,583 1,532 1,540 42,900
2012/12/20 1,577 1,577 1,551 1,561 61,400
2012/12/19 1,591 1,595 1,566 1,577 45,700
2012/12/18 1,588 1,596 1,577 1,591 40,300
2012/12/17 1,591 1,607 1,582 1,586 46,500
2012/12/14 1,548 1,568 1,538 1,560 42,600
2012/12/13 1,565 1,572 1,546 1,548 38,900
2012/12/12 1,522 1,549 1,522 1,532 47,800
2012/12/11 1,550 1,556 1,522 1,523 54,700
2012/12/10 1,576 1,576 1,549 1,550 30,200
2012/12/07 1,597 1,597 1,564 1,568 33,700
2012/12/06 1,578 1,598 1,576 1,584 43,600
2012/12/05 1,556 1,579 1,545 1,568 55,000
2012/12/04 1,554 1,566 1,547 1,556 25,100
2012/12/03 1,529 1,577 1,529 1,552 56,200
2012/11/30 1,544 1,554 1,528 1,529 67,200
2012/11/29 1,550 1,559 1,530 1,534 25,400
2012/11/28 1,573 1,573 1,526 1,530 46,000
2012/11/27 1,557 1,585 1,557 1,578 60,600
2012/11/26 1,570 1,582 1,549 1,557 35,200
2012/11/22 1,556 1,557 1,531 1,535 44,500
2012/11/21 1,520 1,543 1,516 1,530 63,500
2012/11/20 1,548 1,559 1,512 1,520 53,800
2012/11/19 1,542 1,542 1,515 1,520 72,500
2012/11/16 1,466 1,524 1,466 1,510 63,100
2012/11/15 1,460 1,492 1,459 1,464 75,400
2012/11/14 1,469 1,500 1,441 1,468 79,400
2012/11/13 1,472 1,487 1,456 1,469 60,800
2012/11/12 1,496 1,503 1,476 1,477 42,000
2012/11/09 1,500 1,507 1,484 1,502 59,700
2012/11/08 1,530 1,543 1,517 1,524 61,300
2012/11/07 1,533 1,582 1,533 1,556 162,200
2012/11/06 1,619 1,619 1,560 1,573 146,300
2012/11/05 1,657 1,657 1,615 1,635 58,600
2012/11/02 1,640 1,670 1,640 1,659 84,000
2012/11/01 1,662 1,687 1,641 1,656 68,700
2012/10/31 1,665 1,690 1,655 1,667 161,200
2012/10/30 1,645 1,687 1,632 1,664 191,400
2012/10/29 1,615 1,668 1,603 1,657 161,800
2012/10/26 1,674 1,679 1,610 1,614 126,000
2012/10/25 1,645 1,685 1,626 1,675 135,700
2012/10/24 1,674 1,696 1,646 1,660 220,900
2012/10/23 1,600 1,754 1,580 1,694 468,400
2012/10/22 1,597 1,635 1,585 1,625 161,400
2012/10/19 1,511 1,640 1,501 1,638 197,600
2012/10/18 1,532 1,543 1,488 1,512 219,000
2012/10/17 1,558 1,575 1,524 1,532 129,400
2012/10/16 1,550 1,569 1,543 1,557 87,900
2012/10/15 1,495 1,545 1,472 1,541 155,100
2012/10/12 1,444 1,498 1,444 1,489 108,100
2012/10/11 1,453 1,487 1,440 1,461 123,800
2012/10/10 1,396 1,543 1,391 1,462 403,300
2012/10/09 1,481 1,497 1,454 1,456 150,700
2012/10/05 1,508 1,508 1,472 1,481 176,000
2012/10/04 1,472 1,509 1,455 1,503 182,100
2012/10/03 1,449 1,488 1,422 1,472 281,500
2012/10/02 1,500 1,539 1,475 1,479 326,700
2012/10/01 1,519 1,540 1,498 1,512 102,900
2012/09/28 1,561 1,561 1,512 1,518 139,000
2012/09/27 1,552 1,585 1,547 1,562 106,700
2012/09/26 1,542 1,575 1,541 1,568 75,400
2012/09/25 1,585 1,592 1,570 1,588 83,100
2012/09/24 1,613 1,613 1,574 1,584 91,600
2012/09/21 1,589 1,607 1,567 1,599 101,300
2012/09/20 1,587 1,605 1,572 1,581 109,700
2012/09/19 1,605 1,616 1,583 1,603 121,900
2012/09/18 1,600 1,620 1,594 1,604 83,100
2012/09/14 1,603 1,623 1,591 1,594 136,700
2012/09/13 1,628 1,641 1,593 1,597 92,300
2012/09/12 1,588 1,635 1,582 1,627 93,200
2012/09/11 1,584 1,593 1,561 1,587 92,000
2012/09/10 1,566 1,603 1,550 1,584 124,300
2012/09/07 1,603 1,613 1,563 1,574 106,000
2012/09/06 1,546 1,595 1,546 1,571 99,700
2012/09/05 1,590 1,594 1,551 1,556 175,800
2012/09/04 1,635 1,643 1,590 1,607 233,200
2012/09/03 1,673 1,676 1,650 1,650 51,000
2012/08/31 1,700 1,719 1,679 1,682 101,800
2012/08/30 1,703 1,715 1,691 1,708 68,100
2012/08/29 1,689 1,725 1,686 1,722 91,700
2012/08/28 1,699 1,702 1,660 1,688 82,400
2012/08/27 1,710 1,720 1,693 1,704 88,400
2012/08/24 1,704 1,747 1,700 1,714 117,300
2012/08/23 1,733 1,734 1,695 1,704 142,800
2012/08/22 1,793 1,793 1,733 1,733 113,200
2012/08/21 1,802 1,810 1,786 1,799 60,000
2012/08/20 1,808 1,818 1,784 1,802 76,400
2012/08/17 1,792 1,812 1,790 1,810 47,000
2012/08/16 1,771 1,797 1,763 1,786 47,700
2012/08/15 1,807 1,813 1,750 1,773 48,900
2012/08/14 1,791 1,810 1,773 1,806 71,500
2012/08/13 1,783 1,794 1,760 1,790 70,200
2012/08/10 1,778 1,796 1,758 1,784 151,500
2012/08/09 1,739 1,770 1,694 1,766 131,000
2012/08/08 1,735 1,749 1,710 1,721 77,800
2012/08/07 1,654 1,742 1,654 1,728 151,100
2012/08/06 1,656 1,659 1,625 1,644 61,400
2012/08/03 1,602 1,657 1,575 1,645 153,000
2012/08/02 1,604 1,629 1,595 1,609 53,500
2012/08/01 1,602 1,636 1,588 1,603 70,000
2012/07/31 1,602 1,635 1,588 1,601 127,300
2012/07/30 1,633 1,633 1,582 1,588 186,600
2012/07/27 1,707 1,716 1,626 1,644 146,200
2012/07/26 1,645 1,677 1,613 1,649 184,100
2012/07/25 1,677 1,688 1,620 1,646 285,000
2012/07/24 1,513 1,706 1,513 1,700 524,500
2012/07/23 1,600 1,645 1,600 1,603 115,400
2012/07/20 1,656 1,657 1,615 1,633 157,700
2012/07/19 1,615 1,660 1,607 1,639 91,600
2012/07/18 1,643 1,703 1,588 1,596 121,600
2012/07/17 1,685 1,688 1,643 1,643 74,000
2012/07/13 1,640 1,710 1,640 1,687 107,200
2012/07/12 1,671 1,680 1,638 1,640 99,500
2012/07/11 1,690 1,699 1,662 1,675 75,300
2012/07/10 1,728 1,736 1,696 1,699 103,500
2012/07/09 1,745 1,756 1,724 1,729 100,700
2012/07/06 1,771 1,784 1,746 1,756 126,500
2012/07/05 1,744 1,780 1,744 1,771 86,500
2012/07/04 1,768 1,786 1,736 1,744 110,200
2012/07/03 1,770 1,786 1,739 1,743 116,000
2012/07/02 1,793 1,793 1,757 1,770 139,600
2012/06/29 1,734 1,765 1,701 1,735 120,400
2012/06/28 1,735 1,798 1,723 1,732 255,400
2012/06/27 1,667 1,715 1,633 1,715 247,100
2012/06/26 1,642 1,660 1,617 1,643 176,000
2012/06/25 1,679 1,679 1,638 1,647 173,300
2012/06/22 1,670 1,670 1,632 1,655 309,200
2012/06/21 1,690 1,715 1,677 1,709 118,800
2012/06/20 1,690 1,701 1,679 1,685 71,000
2012/06/19 1,670 1,690 1,658 1,664 64,500
2012/06/18 1,678 1,693 1,664 1,680 61,500
2012/06/15 1,638 1,656 1,627 1,638 58,200
2012/06/14 1,638 1,652 1,615 1,629 74,600
2012/06/13 1,652 1,676 1,642 1,665 65,000
2012/06/12 1,668 1,685 1,635 1,651 173,500
2012/06/11 1,640 1,674 1,623 1,666 123,800
2012/06/08 1,642 1,643 1,587 1,596 164,500
2012/06/07 1,610 1,650 1,602 1,642 177,000
2012/06/06 1,554 1,596 1,548 1,586 136,200
2012/06/05 1,506 1,549 1,506 1,547 103,000
2012/06/04 1,496 1,511 1,470 1,497 109,000
2012/06/01 1,608 1,608 1,526 1,537 105,600
2012/05/31 1,551 1,614 1,523 1,607 162,000
2012/05/30 1,589 1,595 1,543 1,572 138,800
2012/05/29 1,530 1,588 1,514 1,583 144,300
2012/05/28 1,552 1,578 1,489 1,525 123,400
2012/05/25 1,599 1,610 1,542 1,552 142,700
2012/05/24 1,566 1,594 1,537 1,579 149,000
2012/05/23 1,603 1,617 1,560 1,566 283,800
2012/05/22 1,636 1,660 1,589 1,597 327,300
2012/05/21 1,702 1,718 1,622 1,635 281,100
2012/05/18 1,830 1,831 1,710 1,718 253,900
2012/05/17 1,804 1,875 1,783 1,834 300,100
2012/05/16 1,711 1,740 1,679 1,718 76,000
2012/05/15 1,756 1,770 1,669 1,746 144,800
2012/05/14 1,786 1,799 1,761 1,776 80,700
2012/05/11 1,831 1,842 1,770 1,779 92,700
2012/05/10 1,830 1,873 1,830 1,837 66,800
2012/05/09 1,888 1,895 1,850 1,856 77,900
2012/05/08 1,847 1,930 1,847 1,901 153,700
2012/05/07 1,831 1,869 1,824 1,836 207,800
2012/05/02 1,892 1,910 1,860 1,869 150,000
2012/05/01 1,865 1,925 1,861 1,897 230,200
2012/04/27 1,860 1,897 1,850 1,876 245,600
2012/04/26 1,816 1,862 1,808 1,860 210,700
2012/04/25 1,810 1,833 1,776 1,796 143,200
2012/04/24 1,807 1,822 1,779 1,780 92,300
2012/04/23 1,794 1,819 1,794 1,808 89,200
2012/04/20 1,803 1,833 1,774 1,787 183,700
2012/04/19 1,791 1,830 1,791 1,815 104,600
2012/04/18 1,823 1,834 1,786 1,799 112,100
2012/04/17 1,821 1,835 1,792 1,806 97,400
2012/04/16 1,861 1,866 1,802 1,804 85,600
2012/04/13 1,850 1,887 1,849 1,882 127,200
2012/04/12 1,832 1,883 1,832 1,852 127,600
2012/04/11 1,805 1,842 1,786 1,832 152,200
2012/04/10 1,871 1,881 1,815 1,818 198,100
2012/04/09 1,903 1,913 1,887 1,889 65,300
2012/04/06 1,962 1,965 1,900 1,901 119,500
2012/04/05 1,951 1,986 1,951 1,966 42,900
2012/04/04 2,031 2,037 1,948 1,962 144,300
2012/04/03 2,027 2,057 2,014 2,030 61,400
2012/04/02 2,106 2,121 2,074 2,077 71,800
2012/03/30 2,082 2,108 2,082 2,093 82,800
2012/03/29 2,070 2,096 2,070 2,093 55,900
2012/03/28 2,060 2,074 2,050 2,065 60,600
2012/03/27 2,080 2,093 2,072 2,088 88,100
2012/03/26 2,087 2,096 2,065 2,066 72,800
2012/03/23 2,051 2,096 2,044 2,087 70,300
2012/03/22 2,033 2,082 2,033 2,069 105,000
2012/03/21 2,056 2,065 2,020 2,038 85,700
2012/03/19 2,029 2,063 2,029 2,048 86,800
2012/03/16 2,000 2,020 1,999 2,014 55,000
2012/03/15 2,010 2,022 2,001 2,003 80,900
2012/03/14 1,998 2,041 1,994 1,995 119,500
2012/03/13 2,002 2,018 1,991 1,991 99,900
2012/03/12 2,020 2,034 2,000 2,004 74,100
2012/03/09 2,000 2,020 1,998 1,999 149,800
2012/03/08 2,023 2,025 2,001 2,012 53,800
2012/03/07 1,971 2,029 1,971 2,029 71,800
2012/03/06 2,002 2,018 1,989 1,998 39,700
2012/03/05 2,058 2,058 1,982 1,987 77,100
2012/03/02 2,038 2,059 2,016 2,024 122,900
2012/03/01 2,057 2,072 2,047 2,065 69,900
2012/02/29 2,062 2,080 2,053 2,056 62,900
2012/02/28 2,027 2,065 2,009 2,061 61,900
2012/02/27 2,045 2,075 2,033 2,055 52,800
2012/02/24 2,025 2,030 2,005 2,028 89,000
2012/02/23 2,019 2,051 2,006 2,025 100,900
2012/02/22 2,005 2,045 1,986 2,036 112,500
2012/02/21 1,944 2,012 1,941 1,999 95,100
2012/02/20 1,987 1,998 1,953 1,959 77,600
2012/02/17 2,013 2,014 1,969 1,975 127,400
2012/02/16 2,030 2,041 2,008 2,012 53,100
2012/02/15 2,030 2,045 2,003 2,031 94,200
2012/02/14 1,997 2,037 1,995 2,026 72,100
2012/02/13 1,974 2,018 1,964 2,016 114,100
2012/02/10 1,957 1,969 1,943 1,958 64,800
2012/02/09 1,954 1,969 1,939 1,940 74,700
2012/02/08 1,913 1,947 1,905 1,946 112,400
2012/02/07 1,908 1,918 1,901 1,903 57,800
2012/02/06 1,952 1,961 1,908 1,916 101,600
2012/02/03 1,948 1,950 1,917 1,933 85,500
2012/02/02 1,930 1,957 1,930 1,945 81,500
2012/02/01 1,901 1,954 1,901 1,924 106,200
2012/01/31 1,940 1,940 1,900 1,930 170,400
2012/01/30 1,919 1,949 1,919 1,937 133,600
2012/01/27 1,882 1,923 1,882 1,913 83,300
2012/01/26 1,956 1,957 1,876 1,890 280,500
2012/01/25 1,988 1,996 1,960 1,960 185,200
2012/01/24 1,990 2,058 1,930 2,001 351,400
2012/01/23 2,120 2,138 2,103 2,103 62,600
2012/01/20 2,100 2,118 2,085 2,110 53,400
2012/01/19 2,042 2,087 2,021 2,067 81,600
2012/01/18 2,015 2,058 1,997 2,014 72,700
2012/01/17 1,998 2,015 1,992 2,014 43,500
2012/01/16 1,936 2,000 1,916 1,998 42,600
2012/01/13 1,950 1,967 1,940 1,948 82,800
2012/01/12 1,960 1,986 1,949 1,955 70,100
2012/01/11 1,980 2,011 1,980 1,984 64,800
2012/01/10 2,019 2,019 1,975 1,977 65,100
2012/01/06 2,051 2,051 1,995 2,022 52,000
2012/01/05 2,052 2,057 2,036 2,044 24,000
2012/01/04 2,089 2,110 2,057 2,063 39,900

このページの先頭へ