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 |
|---|---|---|---|---|---|
| 2026/06/19 | 3,510 | 3,595 | 3,430 | 3,450 | 415,600 |
| 2026/06/18 | 3,600 | 3,670 | 3,480 | 3,565 | 284,400 |
| 2026/06/17 | 3,505 | 3,725 | 3,500 | 3,595 | 236,400 |
| 2026/06/16 | 3,675 | 3,740 | 3,570 | 3,630 | 288,700 |
| 2026/06/15 | 3,760 | 3,770 | 3,500 | 3,570 | 457,300 |
| 2026/06/12 | 3,820 | 3,935 | 3,680 | 3,755 | 299,300 |
| 2026/06/11 | 3,750 | 3,850 | 3,680 | 3,835 | 278,000 |
| 2026/06/10 | 3,720 | 4,035 | 3,650 | 3,820 | 449,700 |
| 2026/06/09 | 3,700 | 3,740 | 3,555 | 3,680 | 280,900 |
| 2026/06/08 | 3,600 | 3,715 | 3,530 | 3,585 | 405,100 |
| 2026/06/05 | 3,725 | 3,790 | 3,705 | 3,740 | 171,700 |
| 2026/06/04 | 3,865 | 3,870 | 3,670 | 3,690 | 276,800 |
| 2026/06/03 | 3,945 | 3,975 | 3,855 | 3,855 | 202,100 |
| 2026/06/02 | 4,065 | 4,085 | 3,815 | 3,920 | 280,700 |
| 2026/06/01 | 4,085 | 4,115 | 3,885 | 4,065 | 344,000 |
| 2026/05/29 | 4,030 | 4,155 | 3,990 | 4,085 | 357,400 |
| 2026/05/28 | 3,920 | 4,025 | 3,785 | 4,015 | 376,600 |
| 2026/05/27 | 3,855 | 3,995 | 3,790 | 3,930 | 403,300 |
| 2026/05/26 | 3,850 | 3,870 | 3,705 | 3,785 | 232,500 |
| 2026/05/25 | 3,825 | 3,855 | 3,700 | 3,825 | 261,400 |
| 2026/05/22 | 3,650 | 3,840 | 3,570 | 3,790 | 254,300 |
| 2026/05/21 | 3,700 | 3,700 | 3,605 | 3,665 | 359,000 |
| 2026/05/20 | 3,795 | 3,875 | 3,725 | 3,815 | 373,200 |
| 2026/05/19 | 3,340 | 3,770 | 3,330 | 3,765 | 639,000 |
| 2026/05/18 | 3,450 | 3,475 | 3,300 | 3,345 | 660,800 |
| 2026/05/15 | 3,375 | 3,700 | 3,300 | 3,450 | 1,530,000 |
| 2026/05/14 | 3,330 | 3,500 | 3,300 | 3,445 | 681,300 |
| 2026/05/13 | 3,000 | 3,345 | 2,960 | 3,325 | 588,700 |
| 2026/05/12 | 3,280 | 3,340 | 3,075 | 3,175 | 398,900 |
| 2026/05/11 | 3,330 | 3,445 | 3,295 | 3,340 | 268,000 |
| 2026/05/08 | 3,240 | 3,290 | 3,195 | 3,280 | 205,600 |
| 2026/05/07 | 3,090 | 3,205 | 3,075 | 3,205 | 278,700 |
| 2026/05/01 | 3,280 | 3,300 | 3,160 | 3,160 | 294,600 |
| 2026/04/30 | 3,210 | 3,385 | 3,210 | 3,350 | 410,400 |
| 2026/04/28 | 3,100 | 3,225 | 3,100 | 3,185 | 317,800 |
| 2026/04/27 | 3,135 | 3,190 | 3,070 | 3,170 | 272,100 |
| 2026/04/24 | 3,245 | 3,255 | 3,105 | 3,110 | 362,300 |
| 2026/04/23 | 3,295 | 3,345 | 3,230 | 3,310 | 202,100 |
| 2026/04/22 | 3,420 | 3,470 | 3,240 | 3,300 | 423,900 |
| 2026/04/21 | 3,390 | 3,500 | 3,370 | 3,490 | 337,900 |
| 2026/04/20 | 3,470 | 3,510 | 3,320 | 3,460 | 408,500 |
| 2026/04/17 | 3,625 | 3,660 | 3,510 | 3,540 | 162,600 |
| 2026/04/16 | 3,650 | 3,700 | 3,605 | 3,645 | 180,900 |
| 2026/04/15 | 3,570 | 3,680 | 3,565 | 3,645 | 365,200 |
| 2026/04/14 | 3,560 | 3,580 | 3,445 | 3,530 | 312,500 |
| 2026/04/13 | 3,410 | 3,525 | 3,390 | 3,525 | 440,100 |
| 2026/04/10 | 3,470 | 3,470 | 3,370 | 3,375 | 252,500 |
| 2026/04/09 | 3,455 | 3,500 | 3,380 | 3,475 | 254,500 |
| 2026/04/08 | 3,405 | 3,495 | 3,340 | 3,495 | 258,000 |
| 2026/04/07 | 3,335 | 3,395 | 3,290 | 3,355 | 228,900 |
| 2026/04/06 | 3,135 | 3,320 | 3,135 | 3,300 | 206,600 |
| 2026/04/03 | 3,115 | 3,200 | 3,095 | 3,135 | 197,600 |
| 2026/03/27 | 6,200 | 6,380 | 6,200 | 6,310 | 101,000 |
| 2026/03/26 | 6,290 | 6,400 | 6,190 | 6,190 | 85,100 |
| 2026/03/25 | 6,070 | 6,280 | 6,040 | 6,190 | 123,300 |
| 2026/03/24 | 6,250 | 6,260 | 5,710 | 5,970 | 279,600 |
| 2026/03/23 | 6,310 | 6,380 | 6,000 | 6,050 | 234,000 |
| 2026/03/19 | 6,790 | 6,810 | 6,590 | 6,610 | 113,500 |
| 2026/03/18 | 6,830 | 6,950 | 6,750 | 6,930 | 106,800 |
| 2026/03/17 | 7,000 | 7,070 | 6,640 | 6,730 | 258,500 |
| 2026/03/16 | 6,580 | 6,670 | 6,430 | 6,450 | 161,500 |
| 2026/03/13 | 6,620 | 6,700 | 6,410 | 6,660 | 212,800 |
| 2026/03/12 | 6,660 | 6,970 | 6,560 | 6,760 | 225,700 |
| 2026/03/11 | 6,670 | 6,810 | 6,530 | 6,600 | 227,100 |
| 2026/03/10 | 6,520 | 6,750 | 6,440 | 6,710 | 274,800 |
| 2026/03/09 | 6,160 | 6,590 | 6,050 | 6,510 | 407,500 |
| 2026/03/06 | 5,850 | 6,280 | 5,810 | 6,260 | 172,800 |
| 2026/03/05 | 6,140 | 6,160 | 5,800 | 5,820 | 236,700 |
| 2026/03/04 | 5,420 | 5,560 | 5,310 | 5,440 | 106,400 |
| 2026/03/03 | 5,960 | 5,970 | 5,570 | 5,570 | 111,500 |
| 2026/03/02 | 6,000 | 6,110 | 5,880 | 6,030 | 112,800 |
| 2026/02/27 | 6,110 | 6,140 | 5,830 | 5,900 | 635,800 |
| 2026/02/26 | 6,170 | 6,200 | 5,770 | 5,810 | 169,900 |
| 2026/02/25 | 6,080 | 6,190 | 6,010 | 6,070 | 163,300 |
| 2026/02/24 | 6,340 | 6,400 | 5,850 | 6,120 | 358,100 |
| 2026/02/20 | 6,020 | 6,220 | 5,970 | 6,200 | 201,900 |
| 2026/02/19 | 5,950 | 6,000 | 5,860 | 5,920 | 101,700 |
| 2026/02/18 | 5,700 | 5,960 | 5,620 | 5,940 | 183,400 |
| 2026/02/17 | 5,570 | 5,710 | 5,450 | 5,510 | 179,000 |
| 2026/02/16 | 4,905 | 5,590 | 4,860 | 5,560 | 602,000 |
| 2026/02/13 | 5,080 | 5,290 | 5,050 | 5,230 | 361,100 |
| 2026/02/12 | 5,210 | 5,260 | 5,030 | 5,120 | 159,200 |
| 2026/02/10 | 5,030 | 5,240 | 5,030 | 5,210 | 89,900 |
| 2026/02/09 | 5,040 | 5,150 | 4,985 | 5,000 | 121,400 |
| 2026/02/06 | 4,960 | 4,970 | 4,850 | 4,950 | 96,200 |
| 2026/02/05 | 4,920 | 4,990 | 4,900 | 4,950 | 114,000 |
| 2026/02/04 | 4,915 | 4,980 | 4,850 | 4,900 | 94,200 |
| 2026/02/03 | 4,880 | 5,040 | 4,880 | 4,945 | 110,200 |
| 2026/02/02 | 4,840 | 4,935 | 4,805 | 4,850 | 99,600 |
| 2026/01/30 | 4,920 | 4,960 | 4,890 | 4,890 | 88,400 |
| 2026/01/29 | 4,905 | 4,980 | 4,830 | 4,935 | 114,700 |
| 2026/01/28 | 4,975 | 4,980 | 4,845 | 4,880 | 81,400 |
| 2026/01/27 | 5,030 | 5,060 | 4,925 | 5,040 | 88,600 |
| 2026/01/26 | 4,985 | 5,080 | 4,945 | 5,030 | 108,100 |
| 2026/01/23 | 4,840 | 5,010 | 4,820 | 4,985 | 139,100 |
| 2026/01/22 | 4,805 | 4,935 | 4,805 | 4,840 | 117,600 |
| 2026/01/21 | 4,790 | 4,920 | 4,740 | 4,875 | 94,600 |
| 2026/01/20 | 4,920 | 4,950 | 4,830 | 4,860 | 98,000 |
| 2026/01/19 | 5,010 | 5,050 | 4,900 | 4,950 | 117,600 |
| 2026/01/16 | 4,990 | 5,060 | 4,835 | 5,000 | 120,100 |
| 2026/01/15 | 4,950 | 5,080 | 4,920 | 5,020 | 116,600 |
| 2026/01/14 | 5,050 | 5,060 | 4,910 | 4,950 | 106,700 |
| 2026/01/13 | 5,150 | 5,220 | 5,020 | 5,070 | 176,200 |
| 2026/01/09 | 4,880 | 5,050 | 4,875 | 5,050 | 151,100 |
| 2026/01/08 | 4,800 | 4,920 | 4,770 | 4,845 | 110,500 |
| 2026/01/07 | 4,560 | 4,895 | 4,550 | 4,820 | 306,800 |
| 2026/01/06 | 4,905 | 4,920 | 4,760 | 4,770 | 192,100 |
| 2026/01/05 | 4,990 | 4,990 | 4,760 | 4,905 | 211,500 |
| 2025/12/30 | 4,835 | 4,900 | 4,785 | 4,850 | 133,100 |
| 2025/12/29 | 4,885 | 4,905 | 4,775 | 4,905 | 123,600 |
| 2025/12/26 | 4,800 | 4,920 | 4,785 | 4,850 | 145,900 |
| 2025/12/25 | 4,635 | 4,830 | 4,610 | 4,760 | 125,000 |
| 2025/12/24 | 4,735 | 4,735 | 4,620 | 4,640 | 89,600 |
| 2025/12/23 | 4,635 | 4,760 | 4,615 | 4,690 | 140,900 |
| 2025/12/22 | 4,650 | 4,680 | 4,485 | 4,630 | 214,200 |
| 2025/12/19 | 4,520 | 4,835 | 4,510 | 4,760 | 358,200 |
| 2025/12/18 | 4,375 | 4,600 | 4,290 | 4,515 | 258,000 |
| 2025/12/17 | 4,290 | 4,325 | 4,225 | 4,305 | 129,000 |
| 2025/12/16 | 4,400 | 4,425 | 4,220 | 4,220 | 175,600 |
| 2025/12/15 | 4,215 | 4,395 | 4,160 | 4,360 | 195,800 |
| 2025/12/12 | 4,070 | 4,330 | 4,070 | 4,225 | 160,400 |
| 2025/12/11 | 4,285 | 4,285 | 4,065 | 4,090 | 125,200 |
| 2025/12/10 | 4,180 | 4,270 | 4,150 | 4,235 | 100,000 |
| 2025/12/09 | 4,130 | 4,275 | 4,110 | 4,200 | 256,700 |
| 2025/12/08 | 4,015 | 4,090 | 4,000 | 4,060 | 158,200 |
| 2025/12/05 | 3,795 | 4,110 | 3,765 | 4,045 | 247,700 |
| 2025/12/04 | 3,915 | 4,050 | 3,890 | 3,965 | 189,500 |
| 2025/12/03 | 3,920 | 3,935 | 3,775 | 3,865 | 175,900 |
| 2025/12/02 | 3,980 | 3,990 | 3,900 | 3,925 | 143,400 |
| 2025/12/01 | 4,125 | 4,150 | 3,960 | 4,025 | 151,600 |
| 2025/11/28 | 4,210 | 4,230 | 4,120 | 4,195 | 114,000 |
| 2025/11/27 | 4,270 | 4,270 | 4,120 | 4,215 | 150,000 |
| 2025/11/26 | 4,165 | 4,325 | 4,135 | 4,260 | 214,900 |
| 2025/11/25 | 4,250 | 4,275 | 4,090 | 4,095 | 204,600 |
| 2025/11/21 | 4,015 | 4,230 | 3,985 | 4,200 | 178,000 |
| 2025/11/20 | 4,055 | 4,155 | 3,965 | 3,985 | 325,600 |
| 2025/11/19 | 3,785 | 3,950 | 3,700 | 3,915 | 442,400 |
| 2025/11/18 | 3,830 | 3,830 | 3,540 | 3,575 | 244,100 |
| 2025/11/17 | 3,930 | 3,950 | 3,650 | 3,760 | 759,500 |
| 2025/11/14 | 3,310 | 3,400 | 3,300 | 3,370 | 258,000 |
| 2025/11/13 | 3,400 | 3,400 | 3,330 | 3,330 | 109,600 |
| 2025/11/12 | 3,300 | 3,430 | 3,280 | 3,400 | 142,700 |
| 2025/11/11 | 3,315 | 3,340 | 3,215 | 3,340 | 147,000 |
| 2025/11/10 | 3,250 | 3,300 | 3,195 | 3,300 | 104,600 |
| 2025/11/07 | 3,230 | 3,240 | 3,195 | 3,220 | 60,700 |
| 2025/11/06 | 3,240 | 3,310 | 3,230 | 3,255 | 98,600 |
| 2025/11/05 | 3,215 | 3,285 | 3,095 | 3,285 | 155,700 |
| 2025/11/04 | 3,320 | 3,340 | 3,210 | 3,265 | 141,800 |
| 2025/10/31 | 3,340 | 3,400 | 3,320 | 3,385 | 80,800 |
| 2025/10/30 | 3,335 | 3,435 | 3,335 | 3,410 | 80,700 |
| 2025/10/29 | 3,410 | 3,450 | 3,335 | 3,350 | 106,100 |
| 2025/10/28 | 3,575 | 3,575 | 3,460 | 3,480 | 64,500 |
| 2025/10/27 | 3,570 | 3,620 | 3,565 | 3,585 | 37,800 |
| 2025/10/24 | 3,645 | 3,645 | 3,560 | 3,580 | 48,100 |
| 2025/10/23 | 3,680 | 3,705 | 3,640 | 3,665 | 69,400 |
| 2025/10/22 | 3,660 | 3,685 | 3,625 | 3,670 | 72,100 |
| 2025/10/21 | 3,590 | 3,640 | 3,535 | 3,595 | 66,800 |
| 2025/10/20 | 3,500 | 3,595 | 3,485 | 3,520 | 78,500 |
| 2025/10/17 | 3,390 | 3,495 | 3,385 | 3,470 | 94,400 |
| 2025/10/16 | 3,460 | 3,495 | 3,415 | 3,440 | 48,700 |
| 2025/10/15 | 3,420 | 3,520 | 3,405 | 3,465 | 81,400 |
| 2025/10/14 | 3,475 | 3,505 | 3,365 | 3,415 | 140,900 |
| 2025/10/10 | 3,645 | 3,650 | 3,540 | 3,545 | 77,800 |
| 2025/10/09 | 3,580 | 3,685 | 3,560 | 3,675 | 86,000 |
| 2025/10/08 | 3,555 | 3,640 | 3,555 | 3,580 | 81,700 |
| 2025/10/07 | 3,515 | 3,580 | 3,470 | 3,555 | 92,300 |
| 2025/10/06 | 3,660 | 3,660 | 3,520 | 3,530 | 113,200 |
| 2025/10/03 | 3,655 | 3,665 | 3,555 | 3,555 | 89,200 |
| 2025/10/02 | 3,600 | 3,695 | 3,505 | 3,545 | 115,900 |
| 2025/10/01 | 3,665 | 3,670 | 3,535 | 3,585 | 109,200 |
| 2025/09/30 | 3,680 | 3,770 | 3,680 | 3,730 | 136,600 |
| 2025/09/29 | 3,760 | 3,795 | 3,680 | 3,680 | 94,900 |
| 2025/09/26 | 3,715 | 3,790 | 3,715 | 3,760 | 80,100 |
| 2025/09/25 | 3,790 | 3,790 | 3,685 | 3,735 | 84,700 |
| 2025/09/24 | 3,750 | 3,810 | 3,590 | 3,745 | 156,500 |
| 2025/09/22 | 3,800 | 3,855 | 3,770 | 3,800 | 89,300 |
| 2025/09/19 | 3,790 | 3,885 | 3,700 | 3,830 | 171,100 |
| 2025/09/18 | 3,850 | 3,850 | 3,750 | 3,800 | 159,300 |
| 2025/09/17 | 3,985 | 3,985 | 3,870 | 3,900 | 164,900 |
| 2025/09/16 | 3,875 | 3,985 | 3,830 | 3,950 | 311,800 |
| 2025/09/12 | 3,760 | 3,890 | 3,710 | 3,875 | 223,300 |
| 2025/09/11 | 3,670 | 3,750 | 3,600 | 3,690 | 148,400 |
| 2025/09/10 | 3,550 | 3,605 | 3,525 | 3,600 | 89,900 |
| 2025/09/09 | 3,555 | 3,570 | 3,455 | 3,555 | 99,400 |
| 2025/09/08 | 3,500 | 3,555 | 3,480 | 3,530 | 104,700 |
| 2025/09/05 | 3,565 | 3,570 | 3,465 | 3,520 | 129,700 |
| 2025/09/04 | 3,360 | 3,470 | 3,360 | 3,465 | 74,800 |
| 2025/09/03 | 3,410 | 3,435 | 3,330 | 3,385 | 130,700 |
| 2025/09/02 | 3,460 | 3,495 | 3,430 | 3,440 | 116,700 |
| 2025/09/01 | 3,430 | 3,470 | 3,410 | 3,440 | 99,400 |
| 2025/08/29 | 3,355 | 3,510 | 3,355 | 3,500 | 156,900 |
| 2025/08/28 | 3,385 | 3,405 | 3,295 | 3,395 | 140,000 |
| 2025/08/27 | 3,405 | 3,425 | 3,285 | 3,385 | 205,400 |
| 2025/08/26 | 3,500 | 3,580 | 3,430 | 3,460 | 213,500 |
| 2025/08/25 | 3,545 | 3,615 | 3,500 | 3,530 | 276,600 |
| 2025/08/22 | 3,490 | 3,500 | 3,440 | 3,475 | 97,600 |
| 2025/08/21 | 3,485 | 3,520 | 3,410 | 3,495 | 203,100 |
| 2025/08/20 | 3,480 | 3,595 | 3,425 | 3,525 | 326,900 |
| 2025/08/19 | 3,390 | 3,490 | 3,295 | 3,455 | 445,200 |
| 2025/08/18 | 3,495 | 3,510 | 3,235 | 3,425 | 996,700 |