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
2026/06/18 2,670 2,769 2,670 2,724 99,500
2026/06/17 2,589 2,648 2,563 2,631 45,600
2026/06/16 2,598 2,620 2,572 2,591 38,300
2026/06/15 2,579 2,605 2,573 2,591 40,800
2026/06/12 2,577 2,585 2,519 2,541 56,900
2026/06/11 2,572 2,580 2,527 2,550 37,700
2026/06/10 2,568 2,605 2,530 2,597 87,600
2026/06/09 2,499 2,598 2,493 2,577 119,600
2026/06/08 2,360 2,495 2,345 2,477 183,100
2026/06/05 2,297 2,361 2,297 2,352 50,900
2026/06/04 2,360 2,360 2,297 2,297 53,500
2026/06/03 2,350 2,378 2,335 2,354 71,700
2026/06/02 2,360 2,366 2,323 2,350 48,900
2026/06/01 2,307 2,380 2,287 2,366 91,900
2026/05/29 2,294 2,336 2,268 2,324 62,800
2026/05/28 2,301 2,301 2,253 2,278 109,400
2026/05/27 2,360 2,377 2,320 2,320 90,800
2026/05/26 2,383 2,388 2,346 2,351 61,900
2026/05/25 2,359 2,393 2,341 2,378 98,700
2026/05/22 2,400 2,400 2,337 2,354 156,400
2026/05/21 2,422 2,427 2,377 2,387 156,600
2026/05/20 2,505 2,505 2,381 2,406 161,900
2026/05/19 2,487 2,538 2,487 2,505 90,700
2026/05/18 2,554 2,584 2,455 2,476 85,200
2026/05/15 2,585 2,689 2,521 2,541 141,100
2026/05/14 2,560 2,645 2,550 2,550 74,800
2026/05/13 2,656 2,661 2,568 2,568 95,100
2026/05/12 2,562 2,719 2,562 2,685 119,400
2026/05/11 2,531 2,578 2,527 2,559 60,200
2026/05/08 2,510 2,535 2,508 2,525 75,800
2026/05/07 2,448 2,515 2,441 2,510 55,300
2026/05/01 2,458 2,458 2,407 2,417 49,100
2026/04/30 2,479 2,480 2,447 2,450 53,500
2026/04/28 2,497 2,521 2,471 2,497 105,200
2026/04/27 2,485 2,490 2,440 2,452 51,900
2026/04/24 2,545 2,547 2,461 2,466 49,300
2026/04/23 2,533 2,549 2,475 2,496 59,600
2026/04/22 2,600 2,600 2,542 2,551 46,900
2026/04/21 2,555 2,598 2,540 2,573 59,500
2026/04/20 2,556 2,568 2,531 2,531 37,800
2026/04/17 2,587 2,587 2,522 2,536 35,000
2026/04/16 2,555 2,587 2,542 2,562 51,700
2026/04/15 2,523 2,546 2,514 2,531 36,700
2026/04/14 2,547 2,573 2,500 2,516 65,900
2026/04/13 2,465 2,497 2,465 2,497 45,900
2026/04/10 2,506 2,519 2,458 2,470 37,400
2026/04/09 2,556 2,556 2,482 2,482 52,700
2026/04/08 2,500 2,556 2,500 2,556 62,900
2026/04/07 2,467 2,500 2,467 2,485 50,100
2026/04/06 2,430 2,483 2,425 2,451 59,600
2026/04/03 2,419 2,447 2,415 2,421 48,800
2026/03/27 5,020 5,030 4,860 4,945 84,600
2026/03/26 5,150 5,150 4,970 5,020 25,000
2026/03/25 5,030 5,150 5,020 5,080 32,800
2026/03/24 4,980 5,010 4,885 4,930 29,500
2026/03/23 5,010 5,010 4,870 4,870 49,200
2026/03/19 4,950 5,000 4,930 4,935 24,000
2026/03/18 4,960 5,120 4,915 5,120 21,100
2026/03/17 4,995 5,000 4,885 4,895 23,300
2026/03/16 4,950 4,985 4,910 4,980 26,600
2026/03/13 4,850 4,975 4,850 4,905 55,800
2026/03/12 4,995 5,030 4,835 4,880 34,100
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

このページの先頭へ