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
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

このページの先頭へ