ＢｕｙＳｅｌｌ Ｔｅｃｈｎｏｌｏｇｉｅｓ(7685)の株価時系列情報
ＢｕｙＳｅｌｌ Ｔｅｃｈｎｏｌｏｇｉｅｓ(7685)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 | 3,100 | 3,100 | 2,920 | 2,960 | 237,400 |
| 2025/06/12 | 3,010 | 3,050 | 2,968 | 2,997 | 212,100 |
| 2025/06/11 | 2,948 | 3,055 | 2,907 | 3,035 | 313,200 |
| 2025/06/10 | 2,926 | 2,958 | 2,859 | 2,859 | 272,500 |
| 2025/06/09 | 2,895 | 2,950 | 2,770 | 2,833 | 463,700 |
| 2025/06/06 | 2,629 | 2,850 | 2,628 | 2,795 | 901,500 |
| 2025/06/05 | 2,815 | 2,835 | 2,665 | 2,679 | 586,100 |
| 2025/06/04 | 3,035 | 3,045 | 2,857 | 2,857 | 411,400 |
| 2025/06/03 | 2,910 | 3,020 | 2,870 | 2,985 | 457,300 |
| 2025/06/02 | 3,050 | 3,070 | 3,015 | 3,045 | 66,500 |
| 2025/05/30 | 3,150 | 3,155 | 3,020 | 3,070 | 102,200 |
| 2025/05/29 | 3,075 | 3,085 | 3,020 | 3,050 | 57,600 |
| 2025/05/28 | 3,125 | 3,175 | 3,060 | 3,060 | 108,000 |
| 2025/05/27 | 3,020 | 3,140 | 3,010 | 3,125 | 149,500 |
| 2025/05/26 | 3,050 | 3,110 | 3,030 | 3,040 | 89,600 |
| 2025/05/23 | 3,050 | 3,090 | 3,005 | 3,035 | 123,700 |
| 2025/05/22 | 3,095 | 3,150 | 3,060 | 3,080 | 91,200 |
| 2025/05/21 | 3,205 | 3,205 | 3,145 | 3,160 | 94,500 |
| 2025/05/20 | 3,250 | 3,260 | 3,140 | 3,230 | 214,200 |
| 2025/05/19 | 3,260 | 3,370 | 3,230 | 3,300 | 198,700 |
| 2025/05/16 | 3,360 | 3,360 | 3,210 | 3,250 | 329,300 |
| 2025/05/15 | 3,325 | 3,415 | 3,110 | 3,330 | 853,300 |
| 2025/05/14 | 3,200 | 3,865 | 3,130 | 3,675 | 670,400 |
| 2025/05/13 | 3,135 | 3,195 | 3,065 | 3,165 | 90,000 |
| 2025/05/12 | 3,100 | 3,175 | 3,045 | 3,165 | 81,300 |
| 2025/05/09 | 3,015 | 3,195 | 2,983 | 3,170 | 139,600 |
| 2025/05/08 | 3,035 | 3,095 | 3,015 | 3,085 | 81,300 |
| 2025/05/07 | 3,065 | 3,085 | 3,005 | 3,050 | 112,000 |
| 2025/05/02 | 3,065 | 3,080 | 2,951 | 3,040 | 80,200 |
| 2025/05/01 | 3,085 | 3,095 | 3,005 | 3,085 | 55,200 |
| 2025/04/30 | 3,035 | 3,150 | 2,999 | 3,115 | 87,500 |
| 2025/04/28 | 2,900 | 3,055 | 2,898 | 3,035 | 148,500 |
| 2025/04/25 | 2,903 | 2,924 | 2,851 | 2,874 | 69,600 |
| 2025/04/24 | 2,950 | 2,952 | 2,902 | 2,902 | 38,900 |
| 2025/04/23 | 2,949 | 2,960 | 2,886 | 2,950 | 63,300 |
| 2025/04/22 | 2,890 | 2,944 | 2,794 | 2,937 | 104,200 |
| 2025/04/21 | 2,866 | 2,943 | 2,852 | 2,895 | 160,000 |
| 2025/04/18 | 2,669 | 2,819 | 2,669 | 2,816 | 122,400 |
| 2025/04/17 | 2,631 | 2,669 | 2,573 | 2,654 | 46,700 |
| 2025/04/16 | 2,666 | 2,696 | 2,543 | 2,581 | 59,400 |
| 2025/04/15 | 2,667 | 2,694 | 2,611 | 2,661 | 91,400 |
| 2025/04/14 | 2,675 | 2,700 | 2,616 | 2,623 | 42,400 |
| 2025/04/11 | 2,575 | 2,674 | 2,516 | 2,655 | 75,200 |
| 2025/04/10 | 2,774 | 2,775 | 2,599 | 2,675 | 93,500 |
| 2025/04/09 | 2,512 | 2,578 | 2,453 | 2,537 | 79,100 |
| 2025/04/08 | 2,600 | 2,606 | 2,494 | 2,534 | 67,500 |
| 2025/04/07 | 2,250 | 2,430 | 2,233 | 2,317 | 121,600 |
| 2025/04/04 | 2,631 | 2,634 | 2,409 | 2,547 | 155,200 |
| 2025/04/03 | 2,630 | 2,730 | 2,592 | 2,681 | 89,700 |
| 2025/04/02 | 2,696 | 2,696 | 2,637 | 2,655 | 69,800 |
| 2025/04/01 | 2,707 | 2,748 | 2,633 | 2,682 | 78,100 |
| 2025/03/31 | 2,710 | 2,858 | 2,710 | 2,757 | 108,800 |
| 2025/03/28 | 2,770 | 2,791 | 2,732 | 2,760 | 45,600 |
| 2025/03/27 | 2,789 | 2,837 | 2,755 | 2,793 | 71,300 |
| 2025/03/26 | 2,850 | 2,879 | 2,812 | 2,839 | 103,300 |
| 2025/03/25 | 2,746 | 2,810 | 2,666 | 2,800 | 192,100 |
| 2025/03/24 | 2,586 | 2,715 | 2,586 | 2,615 | 115,500 |
| 2025/03/21 | 2,573 | 2,600 | 2,509 | 2,536 | 47,800 |
| 2025/03/19 | 2,550 | 2,592 | 2,502 | 2,565 | 32,900 |
| 2025/03/18 | 2,539 | 2,602 | 2,497 | 2,572 | 69,700 |
| 2025/03/17 | 2,537 | 2,563 | 2,512 | 2,525 | 53,000 |
| 2025/03/14 | 2,472 | 2,548 | 2,433 | 2,522 | 82,800 |
| 2025/03/13 | 2,540 | 2,564 | 2,483 | 2,507 | 72,200 |
| 2025/03/12 | 2,399 | 2,558 | 2,399 | 2,494 | 173,000 |
| 2025/03/11 | 2,340 | 2,385 | 2,315 | 2,362 | 123,100 |
| 2025/03/10 | 2,546 | 2,600 | 2,378 | 2,390 | 278,500 |
| 2025/03/07 | 2,383 | 2,426 | 2,344 | 2,366 | 78,600 |
| 2025/03/06 | 2,336 | 2,458 | 2,336 | 2,425 | 93,800 |
| 2025/03/05 | 2,347 | 2,359 | 2,273 | 2,286 | 118,000 |
| 2025/03/04 | 2,394 | 2,395 | 2,325 | 2,359 | 54,200 |
| 2025/03/03 | 2,482 | 2,495 | 2,426 | 2,444 | 79,400 |
| 2025/02/28 | 2,418 | 2,495 | 2,356 | 2,382 | 111,600 |
| 2025/02/27 | 2,389 | 2,500 | 2,371 | 2,421 | 145,300 |
| 2025/02/26 | 2,488 | 2,510 | 2,371 | 2,403 | 177,600 |
| 2025/02/25 | 2,492 | 2,565 | 2,480 | 2,494 | 125,900 |
| 2025/02/21 | 2,697 | 2,697 | 2,489 | 2,524 | 258,300 |
| 2025/02/20 | 2,701 | 2,808 | 2,688 | 2,722 | 215,100 |
| 2025/02/19 | 2,640 | 2,808 | 2,565 | 2,750 | 436,200 |
| 2025/02/18 | 2,645 | 2,662 | 2,472 | 2,590 | 579,900 |
| 2025/02/17 | 3,020 | 3,085 | 2,437 | 2,512 | 921,400 |
| 2025/02/14 | 2,798 | 2,825 | 2,750 | 2,819 | 185,000 |
| 2025/02/13 | 2,830 | 2,867 | 2,793 | 2,838 | 49,600 |
| 2025/02/12 | 2,821 | 2,836 | 2,789 | 2,829 | 78,800 |
| 2025/02/10 | 2,682 | 2,779 | 2,680 | 2,771 | 62,300 |
| 2025/02/07 | 2,712 | 2,775 | 2,681 | 2,728 | 80,800 |
| 2025/02/06 | 2,674 | 2,775 | 2,630 | 2,734 | 99,600 |
| 2025/02/05 | 2,703 | 2,770 | 2,678 | 2,768 | 44,600 |
| 2025/02/04 | 2,751 | 2,773 | 2,665 | 2,709 | 78,500 |
| 2025/02/03 | 2,731 | 2,823 | 2,665 | 2,791 | 81,000 |
| 2025/01/31 | 2,772 | 2,784 | 2,750 | 2,750 | 50,400 |
| 2025/01/30 | 2,785 | 2,805 | 2,740 | 2,800 | 54,600 |
| 2025/01/29 | 2,767 | 2,883 | 2,767 | 2,805 | 97,900 |
| 2025/01/28 | 2,678 | 2,768 | 2,676 | 2,752 | 47,600 |
| 2025/01/27 | 2,721 | 2,757 | 2,694 | 2,725 | 55,800 |
| 2025/01/24 | 2,721 | 2,730 | 2,673 | 2,701 | 64,200 |
| 2025/01/23 | 2,630 | 2,722 | 2,601 | 2,692 | 64,700 |
| 2025/01/22 | 2,703 | 2,705 | 2,622 | 2,678 | 65,300 |
| 2025/01/21 | 2,660 | 2,703 | 2,606 | 2,694 | 80,600 |
| 2025/01/20 | 2,693 | 2,719 | 2,622 | 2,710 | 66,200 |
| 2025/01/17 | 2,637 | 2,691 | 2,604 | 2,664 | 89,800 |
| 2025/01/16 | 2,627 | 2,690 | 2,576 | 2,637 | 117,900 |
| 2025/01/15 | 2,546 | 2,627 | 2,525 | 2,627 | 95,200 |
| 2025/01/14 | 2,620 | 2,703 | 2,566 | 2,596 | 153,200 |
| 2025/01/10 | 2,549 | 2,635 | 2,522 | 2,619 | 124,600 |
| 2025/01/09 | 2,566 | 2,618 | 2,530 | 2,599 | 104,400 |
| 2025/01/08 | 2,672 | 2,672 | 2,610 | 2,656 | 55,400 |
| 2025/01/07 | 2,634 | 2,728 | 2,631 | 2,683 | 94,500 |
| 2025/01/06 | 2,690 | 2,749 | 2,613 | 2,634 | 104,600 |
| 2024/12/30 | 2,749 | 2,795 | 2,710 | 2,715 | 93,300 |
| 2024/12/27 | 2,950 | 2,954 | 2,804 | 2,813 | 95,900 |
| 2024/12/27 | 1 -> 2.00 分割 | ||||
| 2024/12/26 | 5,680 | 5,710 | 5,580 | 5,680 | 43,300 |
| 2024/12/25 | 5,780 | 5,780 | 5,630 | 5,770 | 50,600 |
| 2024/12/24 | 5,800 | 5,800 | 5,570 | 5,680 | 58,000 |
| 2024/12/23 | 5,600 | 5,800 | 5,590 | 5,800 | 51,400 |
| 2024/12/20 | 5,570 | 5,640 | 5,520 | 5,620 | 63,800 |
| 2024/12/19 | 5,490 | 5,670 | 5,490 | 5,620 | 38,500 |
| 2024/12/18 | 5,520 | 5,750 | 5,480 | 5,580 | 88,400 |
| 2024/12/17 | 5,550 | 5,660 | 5,400 | 5,460 | 82,700 |
| 2024/12/16 | 5,430 | 5,640 | 5,340 | 5,560 | 78,900 |
| 2024/12/13 | 5,780 | 5,780 | 5,420 | 5,490 | 87,300 |
| 2024/12/12 | 5,510 | 5,600 | 5,470 | 5,580 | 58,200 |
| 2024/12/11 | 5,550 | 5,670 | 5,510 | 5,530 | 67,500 |
| 2024/12/10 | 5,670 | 5,910 | 5,630 | 5,630 | 81,800 |
| 2024/12/09 | 5,850 | 5,950 | 5,580 | 5,580 | 107,400 |
| 2024/12/06 | 5,580 | 5,910 | 5,500 | 5,900 | 128,300 |
| 2024/12/05 | 5,410 | 5,650 | 5,410 | 5,480 | 89,100 |
| 2024/12/04 | 5,170 | 5,580 | 5,160 | 5,500 | 106,700 |
| 2024/12/03 | 5,350 | 5,430 | 5,250 | 5,270 | 134,300 |
| 2024/12/02 | 4,640 | 5,100 | 4,640 | 5,050 | 155,100 |
| 2024/11/29 | 4,620 | 4,895 | 4,575 | 4,780 | 104,600 |
| 2024/11/28 | 4,550 | 4,620 | 4,380 | 4,480 | 57,300 |
| 2024/11/27 | 4,420 | 4,510 | 4,245 | 4,510 | 53,100 |
| 2024/11/26 | 4,610 | 4,610 | 4,385 | 4,420 | 56,500 |
| 2024/11/25 | 4,645 | 4,740 | 4,580 | 4,625 | 57,400 |
| 2024/11/22 | 4,935 | 4,935 | 4,535 | 4,560 | 108,500 |
| 2024/11/21 | 4,645 | 4,815 | 4,590 | 4,770 | 65,200 |
| 2024/11/20 | 4,600 | 4,680 | 4,500 | 4,575 | 57,800 |
| 2024/11/19 | 4,775 | 4,775 | 4,485 | 4,530 | 96,900 |
| 2024/11/18 | 4,475 | 4,890 | 4,475 | 4,635 | 285,400 |
| 2024/11/15 | 4,590 | 4,590 | 4,590 | 4,590 | 31,800 |
| 2024/11/14 | 3,820 | 4,000 | 3,790 | 3,890 | 128,400 |
| 2024/11/13 | 3,855 | 3,950 | 3,800 | 3,860 | 65,100 |
| 2024/11/12 | 4,020 | 4,020 | 3,895 | 3,925 | 79,600 |
| 2024/11/11 | 3,860 | 3,925 | 3,790 | 3,900 | 49,200 |
| 2024/11/08 | 3,850 | 3,930 | 3,765 | 3,840 | 62,300 |
| 2024/11/07 | 3,800 | 3,915 | 3,765 | 3,835 | 65,300 |
| 2024/11/06 | 3,770 | 3,795 | 3,700 | 3,730 | 97,900 |
| 2024/11/05 | 3,975 | 4,025 | 3,735 | 3,830 | 107,000 |
| 2024/11/01 | 4,065 | 4,115 | 3,950 | 3,970 | 67,200 |
| 2024/10/31 | 4,325 | 4,360 | 4,165 | 4,165 | 67,000 |
| 2024/10/30 | 4,405 | 4,430 | 4,345 | 4,375 | 40,000 |
| 2024/10/29 | 4,235 | 4,480 | 4,195 | 4,475 | 59,400 |
| 2024/10/28 | 4,125 | 4,260 | 4,105 | 4,245 | 43,100 |
| 2024/10/25 | 4,210 | 4,345 | 4,105 | 4,105 | 111,800 |
| 2024/10/24 | 4,400 | 4,400 | 4,220 | 4,280 | 123,600 |
| 2024/10/23 | 4,510 | 4,625 | 4,435 | 4,540 | 64,300 |
| 2024/10/22 | 4,500 | 4,550 | 4,425 | 4,505 | 88,000 |
| 2024/10/21 | 4,560 | 4,590 | 4,435 | 4,450 | 148,400 |
| 2024/10/18 | 4,700 | 4,815 | 4,550 | 4,565 | 213,600 |
| 2024/10/17 | 5,050 | 5,060 | 4,795 | 4,910 | 176,700 |
| 2024/10/16 | 5,300 | 5,410 | 5,250 | 5,320 | 49,700 |
| 2024/10/15 | 5,390 | 5,450 | 5,300 | 5,370 | 44,900 |
| 2024/10/11 | 5,500 | 5,550 | 5,410 | 5,410 | 47,300 |
| 2024/10/10 | 5,890 | 5,930 | 5,530 | 5,590 | 46,200 |
| 2024/10/09 | 5,760 | 5,910 | 5,760 | 5,840 | 39,200 |
| 2024/10/08 | 5,700 | 5,780 | 5,620 | 5,720 | 64,600 |
| 2024/10/07 | 5,750 | 5,960 | 5,710 | 5,890 | 68,000 |
| 2024/10/04 | 5,580 | 5,990 | 5,570 | 5,690 | 124,100 |
| 2024/10/03 | 5,520 | 5,520 | 5,380 | 5,420 | 44,200 |
| 2024/10/02 | 5,350 | 5,480 | 5,230 | 5,390 | 60,400 |
| 2024/10/01 | 5,580 | 5,580 | 5,340 | 5,390 | 77,600 |
| 2024/09/30 | 5,720 | 5,890 | 5,710 | 5,850 | 43,600 |
| 2024/09/27 | 5,700 | 5,770 | 5,650 | 5,770 | 39,100 |
| 2024/09/26 | 5,560 | 5,700 | 5,450 | 5,700 | 36,700 |
| 2024/09/25 | 5,610 | 5,610 | 5,500 | 5,530 | 25,900 |
| 2024/09/24 | 5,770 | 5,770 | 5,540 | 5,540 | 34,700 |
| 2024/09/20 | 5,660 | 5,830 | 5,600 | 5,710 | 40,800 |
| 2024/09/19 | 5,570 | 5,690 | 5,450 | 5,630 | 43,700 |
| 2024/09/18 | 5,360 | 5,490 | 5,330 | 5,480 | 40,300 |
| 2024/09/17 | 5,390 | 5,450 | 5,210 | 5,300 | 52,400 |
| 2024/09/13 | 5,400 | 5,500 | 5,300 | 5,360 | 33,700 |
| 2024/09/12 | 5,380 | 5,550 | 5,330 | 5,450 | 90,400 |
| 2024/09/11 | 5,360 | 5,440 | 5,120 | 5,180 | 154,400 |
| 2024/09/10 | 5,550 | 5,610 | 5,150 | 5,300 | 137,400 |
| 2024/09/09 | 5,430 | 5,660 | 5,380 | 5,650 | 87,300 |
| 2024/09/06 | 5,670 | 5,780 | 5,410 | 5,540 | 76,600 |
| 2024/09/05 | 5,350 | 5,630 | 5,340 | 5,580 | 73,200 |
| 2024/09/04 | 5,370 | 5,520 | 5,240 | 5,450 | 137,800 |
| 2024/09/03 | 5,400 | 5,610 | 5,330 | 5,570 | 74,100 |
| 2024/09/02 | 5,580 | 5,670 | 5,280 | 5,340 | 83,600 |
| 2024/08/30 | 5,290 | 5,510 | 5,230 | 5,480 | 84,600 |
| 2024/08/29 | 5,360 | 5,530 | 5,320 | 5,370 | 54,200 |
| 2024/08/28 | 5,500 | 5,500 | 5,360 | 5,410 | 33,200 |
| 2024/08/27 | 5,520 | 5,590 | 5,370 | 5,500 | 64,400 |
| 2024/08/26 | 5,650 | 5,870 | 5,420 | 5,580 | 116,000 |
| 2024/08/23 | 5,280 | 5,400 | 5,210 | 5,370 | 48,500 |
| 2024/08/22 | 5,110 | 5,400 | 4,965 | 5,380 | 68,700 |
| 2024/08/21 | 5,320 | 5,350 | 5,040 | 5,040 | 81,100 |
| 2024/08/20 | 5,100 | 5,290 | 5,050 | 5,120 | 113,700 |
| 2024/08/19 | 5,000 | 5,200 | 4,750 | 4,940 | 168,200 |