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 |
|---|---|---|---|---|---|
| 2026/02/13 | 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 |
| 2025/08/15 | 3,245 | 3,335 | 3,215 | 3,335 | 1,045,700 |
| 2025/08/14 | 2,850 | 2,878 | 2,800 | 2,834 | 546,600 |
| 2025/08/13 | 2,861 | 2,869 | 2,800 | 2,800 | 296,800 |
| 2025/08/12 | 2,920 | 2,928 | 2,851 | 2,871 | 234,500 |
| 2025/08/08 | 2,950 | 2,959 | 2,898 | 2,903 | 145,400 |
| 2025/08/07 | 2,920 | 2,948 | 2,896 | 2,900 | 117,600 |
| 2025/08/06 | 2,870 | 2,914 | 2,870 | 2,907 | 89,800 |
| 2025/08/05 | 2,919 | 2,923 | 2,840 | 2,854 | 117,000 |
| 2025/08/04 | 2,875 | 2,924 | 2,868 | 2,900 | 73,200 |
| 2025/08/01 | 2,905 | 2,947 | 2,891 | 2,925 | 107,900 |
| 2025/07/31 | 2,850 | 2,945 | 2,850 | 2,915 | 115,400 |
| 2025/07/30 | 2,821 | 2,842 | 2,772 | 2,832 | 88,100 |
| 2025/07/29 | 2,795 | 2,851 | 2,779 | 2,834 | 107,900 |
| 2025/07/28 | 2,830 | 2,835 | 2,767 | 2,774 | 108,500 |
| 2025/07/25 | 2,850 | 2,860 | 2,757 | 2,772 | 184,400 |
| 2025/07/24 | 2,935 | 2,947 | 2,817 | 2,835 | 191,700 |
| 2025/07/23 | 2,886 | 2,949 | 2,872 | 2,915 | 135,800 |
| 2025/07/22 | 2,830 | 2,915 | 2,815 | 2,859 | 139,300 |
| 2025/07/18 | 2,892 | 2,915 | 2,810 | 2,810 | 116,200 |
| 2025/07/17 | 2,855 | 2,949 | 2,855 | 2,891 | 89,000 |
| 2025/07/16 | 2,907 | 2,935 | 2,855 | 2,855 | 77,900 |
| 2025/07/15 | 2,950 | 3,065 | 2,875 | 2,897 | 225,300 |
| 2025/07/14 | 2,937 | 2,953 | 2,883 | 2,900 | 154,900 |
| 2025/07/11 | 3,025 | 3,040 | 2,960 | 2,970 | 114,300 |
| 2025/07/10 | 3,025 | 3,050 | 2,971 | 3,040 | 108,700 |
| 2025/07/09 | 3,055 | 3,120 | 3,010 | 3,045 | 178,700 |
| 2025/07/08 | 2,961 | 3,090 | 2,961 | 3,090 | 200,100 |
| 2025/07/07 | 2,900 | 2,954 | 2,881 | 2,950 | 201,600 |
| 2025/07/04 | 2,870 | 2,886 | 2,836 | 2,850 | 106,900 |
| 2025/07/03 | 2,963 | 2,978 | 2,843 | 2,861 | 267,000 |
| 2025/07/02 | 2,875 | 2,972 | 2,863 | 2,920 | 304,200 |
| 2025/07/01 | 2,882 | 2,985 | 2,854 | 2,929 | 319,900 |
| 2025/06/30 | 2,869 | 2,887 | 2,792 | 2,832 | 248,900 |
| 2025/06/27 | 2,800 | 2,800 | 2,690 | 2,769 | 456,100 |
| 2025/06/26 | 2,796 | 2,814 | 2,676 | 2,769 | 537,600 |
| 2025/06/25 | 2,721 | 2,790 | 2,701 | 2,762 | 389,800 |
| 2025/06/24 | 2,676 | 2,702 | 2,605 | 2,672 | 283,900 |
| 2025/06/23 | 2,710 | 2,737 | 2,625 | 2,626 | 318,100 |
| 2025/06/20 | 2,750 | 2,800 | 2,683 | 2,683 | 761,100 |
| 2025/06/19 | 2,775 | 2,815 | 2,700 | 2,759 | 784,000 |
| 2025/06/18 | 2,828 | 2,840 | 2,750 | 2,762 | 501,300 |
| 2025/06/17 | 2,911 | 2,932 | 2,786 | 2,792 | 345,500 |
| 2025/06/16 | 2,910 | 2,915 | 2,806 | 2,861 | 221,300 |
| 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 |