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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 2,975 | 3,030 | 2,961 | 3,030 | 12,300 |
| 2024/08/15 | 2,974 | 2,974 | 2,916 | 2,927 | 14,200 |
| 2024/08/14 | 2,897 | 2,938 | 2,860 | 2,924 | 14,600 |
| 2024/08/13 | 2,900 | 2,900 | 2,816 | 2,862 | 20,200 |
| 2024/08/09 | 2,834 | 2,909 | 2,799 | 2,891 | 24,700 |
| 2024/08/08 | 2,800 | 2,837 | 2,747 | 2,784 | 17,700 |
| 2024/08/07 | 2,696 | 2,863 | 2,687 | 2,828 | 15,400 |
| 2024/08/06 | 2,700 | 2,949 | 2,659 | 2,771 | 41,800 |
| 2024/08/05 | 2,796 | 2,823 | 2,476 | 2,515 | 50,000 |
| 2024/08/02 | 3,075 | 3,105 | 2,976 | 2,976 | 37,200 |
| 2024/08/01 | 3,260 | 3,260 | 3,145 | 3,145 | 17,500 |
| 2024/07/31 | 3,200 | 3,290 | 3,195 | 3,290 | 14,200 |
| 2024/07/30 | 3,205 | 3,235 | 3,200 | 3,200 | 12,200 |
| 2024/07/29 | 3,250 | 3,265 | 3,200 | 3,230 | 13,600 |
| 2024/07/26 | 3,205 | 3,260 | 3,180 | 3,200 | 12,000 |
| 2024/07/25 | 3,260 | 3,290 | 3,220 | 3,225 | 19,300 |
| 2024/07/24 | 3,320 | 3,325 | 3,260 | 3,260 | 24,900 |
| 2024/07/23 | 3,350 | 3,350 | 3,325 | 3,325 | 9,400 |
| 2024/07/22 | 3,370 | 3,370 | 3,340 | 3,350 | 20,000 |
| 2024/07/19 | 3,405 | 3,405 | 3,365 | 3,380 | 13,400 |
| 2024/07/18 | 3,400 | 3,405 | 3,385 | 3,385 | 11,600 |
| 2024/07/17 | 3,435 | 3,460 | 3,410 | 3,410 | 7,300 |
| 2024/07/16 | 3,440 | 3,450 | 3,415 | 3,415 | 10,700 |
| 2024/07/12 | 3,405 | 3,425 | 3,395 | 3,405 | 8,300 |
| 2024/07/11 | 3,385 | 3,425 | 3,375 | 3,405 | 13,300 |
| 2024/07/10 | 3,400 | 3,415 | 3,380 | 3,385 | 12,200 |
| 2024/07/09 | 3,395 | 3,435 | 3,375 | 3,430 | 26,500 |
| 2024/07/08 | 3,455 | 3,455 | 3,380 | 3,380 | 13,200 |
| 2024/07/05 | 3,470 | 3,470 | 3,420 | 3,450 | 10,200 |
| 2024/07/04 | 3,480 | 3,480 | 3,435 | 3,470 | 21,900 |
| 2024/07/03 | 3,480 | 3,490 | 3,450 | 3,480 | 8,200 |
| 2024/07/02 | 3,475 | 3,490 | 3,440 | 3,460 | 24,600 |
| 2024/07/01 | 3,460 | 3,475 | 3,410 | 3,455 | 23,700 |
| 2024/06/28 | 3,540 | 3,540 | 3,480 | 3,500 | 8,900 |
| 2024/06/27 | 3,550 | 3,575 | 3,530 | 3,550 | 13,100 |
| 2024/06/26 | 3,525 | 3,540 | 3,485 | 3,540 | 10,200 |
| 2024/06/25 | 3,450 | 3,540 | 3,450 | 3,515 | 20,900 |
| 2024/06/24 | 3,450 | 3,450 | 3,415 | 3,430 | 14,100 |
| 2024/06/21 | 3,455 | 3,475 | 3,415 | 3,430 | 13,500 |
| 2024/06/20 | 3,505 | 3,540 | 3,475 | 3,475 | 16,700 |
| 2024/06/19 | 3,510 | 3,545 | 3,490 | 3,495 | 13,700 |
| 2024/06/18 | 3,530 | 3,560 | 3,480 | 3,510 | 14,100 |
| 2024/06/17 | 3,515 | 3,515 | 3,460 | 3,485 | 11,800 |
| 2024/06/14 | 3,400 | 3,515 | 3,400 | 3,515 | 21,100 |
| 2024/06/13 | 3,485 | 3,485 | 3,370 | 3,370 | 14,300 |
| 2024/06/12 | 3,450 | 3,500 | 3,440 | 3,460 | 13,600 |
| 2024/06/11 | 3,490 | 3,505 | 3,435 | 3,450 | 10,400 |
| 2024/06/10 | 3,435 | 3,485 | 3,415 | 3,485 | 8,000 |
| 2024/06/07 | 3,355 | 3,445 | 3,355 | 3,405 | 13,200 |
| 2024/06/06 | 3,355 | 3,370 | 3,325 | 3,355 | 14,400 |
| 2024/06/05 | 3,410 | 3,430 | 3,345 | 3,350 | 27,900 |
| 2024/06/04 | 3,510 | 3,515 | 3,420 | 3,420 | 20,600 |
| 2024/06/03 | 3,445 | 3,550 | 3,420 | 3,510 | 14,800 |
| 2024/05/31 | 3,420 | 3,560 | 3,420 | 3,490 | 209,600 |
| 2024/05/30 | 3,375 | 3,415 | 3,335 | 3,415 | 24,900 |
| 2024/05/29 | 3,530 | 3,530 | 3,425 | 3,425 | 22,000 |
| 2024/05/28 | 3,480 | 3,515 | 3,480 | 3,515 | 19,100 |
| 2024/05/27 | 3,505 | 3,505 | 3,455 | 3,485 | 19,800 |
| 2024/05/24 | 3,400 | 3,490 | 3,400 | 3,460 | 27,200 |
| 2024/05/23 | 3,560 | 3,560 | 3,470 | 3,475 | 25,100 |
| 2024/05/22 | 3,550 | 3,550 | 3,515 | 3,540 | 13,100 |
| 2024/05/21 | 3,565 | 3,595 | 3,525 | 3,525 | 16,400 |
| 2024/05/20 | 3,590 | 3,605 | 3,500 | 3,530 | 46,600 |
| 2024/05/17 | 3,565 | 3,655 | 3,555 | 3,645 | 17,000 |
| 2024/05/16 | 3,655 | 3,660 | 3,545 | 3,600 | 37,100 |
| 2024/05/15 | 3,845 | 3,845 | 3,630 | 3,655 | 81,900 |
| 2024/05/14 | 3,900 | 3,990 | 3,820 | 3,860 | 99,900 |
| 2024/05/13 | 3,470 | 3,570 | 3,455 | 3,550 | 13,000 |
| 2024/05/10 | 3,450 | 3,470 | 3,410 | 3,470 | 8,500 |
| 2024/05/09 | 3,365 | 3,450 | 3,365 | 3,450 | 14,300 |
| 2024/05/08 | 3,330 | 3,360 | 3,315 | 3,345 | 9,000 |
| 2024/05/07 | 3,335 | 3,345 | 3,280 | 3,330 | 11,100 |
| 2024/05/02 | 3,370 | 3,380 | 3,335 | 3,335 | 8,200 |
| 2024/05/01 | 3,420 | 3,420 | 3,340 | 3,360 | 14,700 |
| 2024/04/30 | 3,405 | 3,460 | 3,385 | 3,435 | 11,400 |
| 2024/04/26 | 3,415 | 3,435 | 3,355 | 3,400 | 10,300 |
| 2024/04/25 | 3,435 | 3,450 | 3,400 | 3,415 | 6,000 |
| 2024/04/24 | 3,410 | 3,425 | 3,375 | 3,400 | 6,500 |
| 2024/04/23 | 3,380 | 3,390 | 3,345 | 3,375 | 5,500 |
| 2024/04/22 | 3,355 | 3,410 | 3,340 | 3,340 | 14,900 |
| 2024/04/19 | 3,430 | 3,430 | 3,335 | 3,355 | 21,100 |
| 2024/04/18 | 3,470 | 3,500 | 3,450 | 3,485 | 6,900 |
| 2024/04/17 | 3,595 | 3,615 | 3,460 | 3,460 | 10,500 |
| 2024/04/16 | 3,695 | 3,695 | 3,600 | 3,600 | 7,200 |
| 2024/04/15 | 3,710 | 3,720 | 3,585 | 3,695 | 16,100 |
| 2024/04/12 | 3,700 | 3,760 | 3,690 | 3,720 | 8,000 |
| 2024/04/11 | 3,735 | 3,735 | 3,645 | 3,685 | 9,400 |
| 2024/04/10 | 3,725 | 3,760 | 3,725 | 3,735 | 4,600 |
| 2024/04/09 | 3,715 | 3,745 | 3,680 | 3,705 | 8,300 |
| 2024/04/08 | 3,650 | 3,735 | 3,650 | 3,725 | 11,100 |
| 2024/04/05 | 3,640 | 3,685 | 3,575 | 3,625 | 9,900 |
| 2024/04/04 | 3,740 | 3,770 | 3,670 | 3,690 | 13,900 |
| 2024/04/03 | 3,650 | 3,750 | 3,650 | 3,740 | 18,300 |
| 2024/04/02 | 3,610 | 3,655 | 3,610 | 3,650 | 12,600 |
| 2024/04/01 | 3,640 | 3,655 | 3,565 | 3,610 | 20,600 |
| 2024/03/29 | 3,650 | 3,665 | 3,585 | 3,650 | 11,700 |
| 2024/03/28 | 3,625 | 3,705 | 3,585 | 3,620 | 17,600 |
| 2024/03/27 | 3,600 | 3,735 | 3,600 | 3,685 | 23,800 |
| 2024/03/26 | 3,550 | 3,650 | 3,550 | 3,625 | 15,800 |
| 2024/03/25 | 3,515 | 3,610 | 3,500 | 3,555 | 29,000 |
| 2024/03/22 | 3,445 | 3,550 | 3,430 | 3,550 | 27,400 |
| 2024/03/21 | 3,870 | 3,870 | 3,365 | 3,420 | 113,700 |
| 2024/03/19 | 3,285 | 3,285 | 3,205 | 3,260 | 14,000 |
| 2024/03/18 | 3,215 | 3,280 | 3,215 | 3,220 | 12,700 |
| 2024/03/15 | 3,245 | 3,245 | 3,205 | 3,235 | 8,200 |
| 2024/03/14 | 3,150 | 3,200 | 3,125 | 3,195 | 9,600 |
| 2024/03/13 | 3,120 | 3,170 | 3,110 | 3,150 | 13,900 |
| 2024/03/12 | 3,115 | 3,125 | 3,080 | 3,125 | 10,100 |
| 2024/03/11 | 3,180 | 3,180 | 3,075 | 3,115 | 26,800 |
| 2024/03/08 | 3,150 | 3,190 | 3,150 | 3,160 | 16,800 |
| 2024/03/07 | 3,215 | 3,215 | 3,160 | 3,160 | 11,000 |
| 2024/03/06 | 3,170 | 3,230 | 3,165 | 3,210 | 10,200 |
| 2024/03/05 | 3,210 | 3,210 | 3,175 | 3,185 | 8,200 |
| 2024/03/04 | 3,290 | 3,290 | 3,185 | 3,210 | 12,100 |
| 2024/03/01 | 3,270 | 3,300 | 3,270 | 3,290 | 5,300 |
| 2024/02/29 | 3,310 | 3,310 | 3,255 | 3,265 | 8,800 |
| 2024/02/28 | 3,235 | 3,325 | 3,235 | 3,305 | 9,100 |
| 2024/02/27 | 3,220 | 3,250 | 3,220 | 3,235 | 3,700 |
| 2024/02/26 | 3,280 | 3,280 | 3,225 | 3,225 | 5,600 |
| 2024/02/22 | 3,270 | 3,270 | 3,180 | 3,235 | 4,700 |
| 2024/02/21 | 3,210 | 3,280 | 3,200 | 3,200 | 3,700 |
| 2024/02/20 | 3,250 | 3,250 | 3,215 | 3,215 | 5,900 |
| 2024/02/19 | 3,215 | 3,230 | 3,175 | 3,220 | 11,000 |
| 2024/02/16 | 3,215 | 3,215 | 3,180 | 3,185 | 8,700 |
| 2024/02/15 | 3,285 | 3,285 | 3,155 | 3,160 | 10,500 |
| 2024/02/14 | 3,170 | 3,235 | 3,135 | 3,220 | 11,700 |
| 2024/02/13 | 3,175 | 3,180 | 3,135 | 3,140 | 14,400 |
| 2024/02/09 | 3,220 | 3,250 | 3,160 | 3,170 | 11,300 |
| 2024/02/08 | 3,250 | 3,255 | 3,215 | 3,230 | 6,800 |
| 2024/02/07 | 3,260 | 3,260 | 3,235 | 3,250 | 4,900 |
| 2024/02/06 | 3,245 | 3,265 | 3,240 | 3,255 | 4,600 |
| 2024/02/05 | 3,220 | 3,255 | 3,220 | 3,255 | 7,000 |
| 2024/02/02 | 3,270 | 3,270 | 3,220 | 3,220 | 8,700 |
| 2024/02/01 | 3,280 | 3,280 | 3,260 | 3,265 | 6,000 |
| 2024/01/31 | 3,285 | 3,295 | 3,270 | 3,285 | 4,700 |
| 2024/01/30 | 3,380 | 3,380 | 3,285 | 3,285 | 7,000 |
| 2024/01/29 | 3,320 | 3,345 | 3,300 | 3,300 | 3,100 |
| 2024/01/26 | 3,340 | 3,340 | 3,280 | 3,300 | 8,600 |
| 2024/01/25 | 3,310 | 3,355 | 3,310 | 3,335 | 6,400 |
| 2024/01/24 | 3,350 | 3,350 | 3,305 | 3,310 | 5,200 |
| 2024/01/23 | 3,415 | 3,435 | 3,335 | 3,350 | 12,700 |
| 2024/01/22 | 3,415 | 3,420 | 3,390 | 3,400 | 3,200 |
| 2024/01/19 | 3,450 | 3,450 | 3,395 | 3,415 | 8,200 |
| 2024/01/18 | 3,435 | 3,480 | 3,395 | 3,445 | 12,100 |
| 2024/01/17 | 3,470 | 3,480 | 3,420 | 3,430 | 7,900 |
| 2024/01/16 | 3,475 | 3,485 | 3,460 | 3,465 | 7,200 |
| 2024/01/15 | 3,460 | 3,500 | 3,460 | 3,485 | 10,400 |
| 2024/01/12 | 3,475 | 3,480 | 3,435 | 3,460 | 5,800 |
| 2024/01/11 | 3,470 | 3,495 | 3,465 | 3,475 | 10,500 |
| 2024/01/10 | 3,450 | 3,490 | 3,450 | 3,465 | 11,900 |
| 2024/01/09 | 3,425 | 3,470 | 3,425 | 3,460 | 9,500 |
| 2024/01/05 | 3,460 | 3,460 | 3,415 | 3,420 | 7,700 |
| 2024/01/04 | 3,465 | 3,465 | 3,380 | 3,425 | 13,100 |