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

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
2020/12/30 2,817 2,979 2,798 2,965 37,000
2020/12/29 2,658 2,774 2,640 2,736 22,800
2020/12/29 1 -> 2.00 分割
2020/12/28 5,780 5,780 5,320 5,330 11,800
2020/12/25 5,740 5,850 5,580 5,640 9,900
2020/12/24 5,500 5,740 5,460 5,670 12,100
2020/12/23 5,420 5,540 5,270 5,530 13,600
2020/12/22 5,790 5,810 5,410 5,490 18,600
2020/12/21 6,320 6,320 5,750 5,830 37,700
2020/12/18 6,580 6,640 6,320 6,480 17,400
2020/12/17 6,670 6,950 6,430 6,590 27,100
2020/12/16 6,040 6,590 6,040 6,540 30,500
2020/12/15 5,900 6,660 5,900 6,140 43,900
2020/12/14 5,600 5,950 5,380 5,940 36,200
2020/12/11 5,840 5,970 5,470 5,680 42,200
2020/12/10 5,400 5,750 5,300 5,390 54,900
2020/12/09 5,190 5,260 4,900 5,060 41,800
2020/12/08 5,110 5,360 4,925 5,090 139,800
2020/12/07 4,840 4,840 4,570 4,660 14,600
2020/12/04 4,840 4,840 4,600 4,840 11,500
2020/12/03 4,915 4,915 4,565 4,840 24,900
2020/12/02 4,845 4,885 4,750 4,815 11,900
2020/12/01 4,755 4,850 4,740 4,810 6,000
2020/11/30 4,530 4,755 4,530 4,755 4,000
2020/11/27 4,590 4,740 4,590 4,740 1,900
2020/11/26 4,520 4,725 4,520 4,660 4,300
2020/11/25 4,810 4,820 4,570 4,570 2,600
2020/11/24 4,695 4,795 4,595 4,765 8,100
2020/11/20 4,505 4,600 4,445 4,600 3,200
2020/11/19 4,555 4,685 4,455 4,575 2,900
2020/11/18 4,650 4,665 4,505 4,615 7,500
2020/11/17 4,755 4,755 4,505 4,655 15,800
2020/11/16 4,650 4,755 4,390 4,660 38,700
2020/11/13 4,280 4,535 4,280 4,440 18,400
2020/11/12 4,100 4,485 4,100 4,455 14,800
2020/11/11 4,115 4,190 4,075 4,100 5,200
2020/11/10 4,270 4,270 4,120 4,185 3,100
2020/11/09 4,085 4,280 4,050 4,270 8,700
2020/11/06 4,260 4,260 4,065 4,070 5,500
2020/11/05 4,280 4,280 4,055 4,190 7,300
2020/11/04 4,225 4,290 4,000 4,285 15,800
2020/11/02 4,095 4,095 3,840 3,875 6,100
2020/10/30 4,320 4,330 3,980 4,015 11,700
2020/10/29 4,100 4,335 3,970 4,335 9,200
2020/10/28 3,900 4,300 3,900 4,170 11,800
2020/10/27 3,745 4,060 3,690 3,960 13,900
2020/10/26 4,270 4,270 3,845 3,885 15,000
2020/10/23 4,100 4,275 4,040 4,270 16,500
2020/10/22 4,430 4,430 4,130 4,215 21,200
2020/10/21 4,580 4,605 4,435 4,470 8,800
2020/10/20 4,625 4,625 4,460 4,515 6,300
2020/10/19 4,420 4,630 4,405 4,630 13,500
2020/10/16 4,485 4,580 4,425 4,560 16,900
2020/10/15 4,705 4,715 4,430 4,485 22,300
2020/10/14 4,670 4,870 4,570 4,685 43,300
2020/10/13 4,830 5,100 4,780 4,880 57,300
2020/10/12 4,755 4,825 4,540 4,675 19,800
2020/10/09 4,795 4,965 4,615 4,780 55,000
2020/10/08 4,640 4,740 4,490 4,665 39,500
2020/10/07 4,245 4,750 4,225 4,640 72,700
2020/10/06 4,290 4,290 4,115 4,175 11,000
2020/10/05 4,095 4,395 4,095 4,250 25,000
2020/10/02 4,470 4,510 4,100 4,100 52,500
2020/09/30 4,515 4,690 4,385 4,400 43,000
2020/09/29 4,410 4,735 4,400 4,600 33,000
2020/09/28 4,460 4,920 4,325 4,475 96,900
2020/09/25 4,040 4,450 4,000 4,370 40,600
2020/09/24 4,210 4,395 4,095 4,110 39,300
2020/09/23 4,160 4,350 4,125 4,325 43,500
2020/09/18 4,430 4,580 4,300 4,300 48,100
2020/09/17 4,205 4,465 4,205 4,360 65,500
2020/09/16 4,330 4,380 4,155 4,270 66,500
2020/09/15 4,665 4,970 4,295 4,350 217,600
2020/09/14 4,105 4,665 4,080 4,500 264,700
2020/09/11 3,595 4,200 3,585 3,965 153,100
2020/09/10 3,750 3,855 3,495 3,525 46,500
2020/09/09 3,745 3,900 3,675 3,715 43,300
2020/09/08 3,790 3,865 3,560 3,810 75,600
2020/09/07 3,775 3,885 3,535 3,675 93,800
2020/09/04 3,995 4,015 3,655 3,775 233,300
2020/09/03 3,645 4,275 3,645 4,275 191,000
2020/09/02 3,600 3,645 3,305 3,575 106,300
2020/09/01 3,065 3,475 3,025 3,475 105,100
2020/08/31 2,895 3,145 2,888 2,975 126,600
2020/08/28 2,830 2,848 2,477 2,644 53,200
2020/08/27 2,920 2,960 2,753 2,833 24,300
2020/08/26 2,920 2,994 2,880 2,936 24,100
2020/08/25 2,969 2,969 2,854 2,875 18,500
2020/08/24 2,895 3,000 2,895 2,979 44,400
2020/08/21 2,700 2,927 2,660 2,895 64,100
2020/08/20 2,751 2,751 2,641 2,696 20,100
2020/08/19 2,700 2,779 2,515 2,779 42,500
2020/08/18 2,538 2,766 2,516 2,730 66,800
2020/08/17 2,335 2,541 2,316 2,539 85,200
2020/08/14 2,193 2,193 2,148 2,185 13,600
2020/08/13 2,153 2,229 2,150 2,209 23,600
2020/08/12 2,106 2,143 2,077 2,120 11,900
2020/08/11 1,955 2,146 1,955 2,056 29,600
2020/08/07 1,931 1,951 1,921 1,948 700
2020/08/06 1,946 1,997 1,909 1,931 10,700
2020/08/05 1,938 1,947 1,892 1,947 3,300
2020/08/04 1,915 1,950 1,877 1,897 21,900
2020/08/03 1,943 1,943 1,875 1,898 6,300
2020/07/31 1,965 2,017 1,870 1,870 13,700
2020/07/30 2,037 2,096 1,988 2,015 13,700
2020/07/29 2,038 2,084 2,038 2,055 5,100
2020/07/28 2,041 2,090 2,041 2,088 2,900
2020/07/27 2,017 2,070 2,017 2,068 3,100
2020/07/22 2,012 2,079 2,012 2,067 3,800
2020/07/21 2,001 2,045 2,001 2,038 4,600
2020/07/20 2,042 2,061 2,005 2,005 7,800
2020/07/17 2,098 2,098 2,023 2,039 6,800
2020/07/16 2,080 2,150 2,016 2,060 10,400
2020/07/15 2,121 2,200 2,071 2,116 12,800
2020/07/14 2,183 2,197 2,102 2,153 15,600
2020/07/13 2,148 2,194 2,139 2,183 7,100
2020/07/10 2,099 2,147 2,047 2,120 18,700
2020/07/09 2,029 2,099 1,987 2,099 21,800
2020/07/08 2,026 2,087 2,026 2,079 3,900
2020/07/07 2,075 2,114 2,006 2,025 7,700
2020/07/06 1,999 2,123 1,999 2,075 10,600
2020/07/03 1,959 2,092 1,950 1,967 26,500
2020/07/02 2,159 2,215 2,020 2,030 16,600
2020/07/01 2,143 2,248 2,143 2,194 9,900
2020/06/30 2,114 2,224 2,092 2,161 13,600
2020/06/29 2,100 2,189 2,100 2,111 9,100
2020/06/26 2,268 2,271 2,157 2,211 26,200
2020/06/25 2,300 2,324 2,230 2,318 8,400
2020/06/24 2,380 2,380 2,306 2,333 7,000
2020/06/23 2,400 2,440 2,336 2,338 17,900
2020/06/22 2,480 2,480 2,328 2,368 16,800
2020/06/19 2,485 2,550 2,463 2,508 14,100
2020/06/18 2,580 2,662 2,405 2,484 56,600
2020/06/17 2,361 2,486 2,361 2,486 14,500
2020/06/16 2,326 2,449 2,326 2,361 14,200
2020/06/15 2,529 2,529 2,274 2,276 12,000
2020/06/12 2,204 2,443 2,105 2,443 61,500
2020/06/11 2,510 2,615 2,472 2,484 28,900
2020/06/10 2,611 2,615 2,502 2,581 17,300
2020/06/09 2,690 2,720 2,601 2,625 14,300
2020/06/08 2,700 2,720 2,664 2,720 19,300
2020/06/05 2,655 2,669 2,490 2,668 34,900
2020/06/04 2,600 2,749 2,572 2,662 63,300
2020/06/03 2,621 2,688 2,509 2,540 68,100
2020/06/02 2,350 2,570 2,350 2,540 71,000
2020/06/01 2,127 2,300 2,120 2,280 53,200
2020/05/29 2,037 2,148 2,000 2,116 22,200
2020/05/28 2,192 2,212 2,067 2,071 28,900
2020/05/27 2,162 2,249 2,141 2,192 40,300
2020/05/26 2,100 2,338 2,014 2,162 134,000
2020/05/25 1,833 1,987 1,833 1,974 91,300
2020/05/22 1,747 1,788 1,740 1,764 34,500
2020/05/21 1,740 1,781 1,732 1,747 30,100
2020/05/20 1,721 1,742 1,708 1,720 42,100
2020/05/19 1,720 1,729 1,700 1,720 24,800
2020/05/18 1,733 1,767 1,681 1,707 102,900
2020/05/15 1,891 1,891 1,732 1,813 165,200
2020/05/14 2,101 2,250 2,100 2,121 60,700
2020/05/13 2,100 2,127 2,051 2,075 26,300
2020/05/12 2,125 2,188 2,101 2,147 33,100
2020/05/11 2,050 2,118 2,022 2,113 31,400
2020/05/08 2,068 2,126 1,986 2,012 51,600
2020/05/07 2,010 2,088 2,001 2,079 28,700
2020/05/01 2,049 2,049 1,969 1,970 27,600
2020/04/30 1,985 2,090 1,970 2,060 41,000
2020/04/28 1,991 2,013 1,916 1,928 34,700
2020/04/27 1,800 1,895 1,800 1,890 30,300
2020/04/24 1,835 1,835 1,752 1,774 14,300
2020/04/23 1,862 1,876 1,762 1,800 29,400
2020/04/22 1,900 1,900 1,730 1,782 71,900
2020/04/21 2,224 2,289 1,904 1,924 131,000
2020/04/20 1,663 1,978 1,642 1,904 73,000
2020/04/17 1,638 1,680 1,613 1,640 20,500
2020/04/16 1,606 1,658 1,600 1,624 17,400
2020/04/15 1,693 1,693 1,606 1,617 32,000
2020/04/14 1,715 1,715 1,661 1,675 24,700
2020/04/13 1,739 1,750 1,690 1,704 7,900
2020/04/10 1,757 1,769 1,651 1,675 17,500
2020/04/09 1,697 1,729 1,675 1,719 20,000
2020/04/08 1,570 1,680 1,521 1,670 29,300
2020/04/07 1,487 1,550 1,472 1,549 19,000
2020/04/06 1,421 1,466 1,384 1,427 17,000
2020/04/03 1,568 1,568 1,430 1,436 26,900
2020/04/02 1,530 1,599 1,516 1,528 5,300
2020/04/01 1,573 1,609 1,481 1,569 40,300
2020/03/31 1,658 1,665 1,555 1,620 50,100
2020/03/30 1,810 1,810 1,622 1,626 28,000
2020/03/27 2,015 2,015 1,809 1,850 21,600
2020/03/26 1,915 1,970 1,844 1,935 14,300
2020/03/25 1,990 1,990 1,856 1,963 24,200
2020/03/24 1,837 1,898 1,751 1,835 17,500
2020/03/23 1,942 1,985 1,702 1,717 30,300
2020/03/19 2,063 2,220 1,951 1,955 34,100
2020/03/18 2,170 2,339 2,033 2,033 37,500
2020/03/17 2,309 2,454 2,171 2,220 32,600
2020/03/16 2,408 2,478 2,349 2,459 14,900
2020/03/13 2,000 2,480 1,974 2,409 46,800
2020/03/12 2,220 2,365 2,062 2,265 26,900
2020/03/11 2,348 2,381 2,178 2,344 28,100
2020/03/10 2,105 2,439 2,022 2,390 24,000
2020/03/09 2,416 2,458 2,206 2,300 33,700
2020/03/06 2,502 2,582 2,418 2,566 27,400
2020/03/05 2,650 2,690 2,550 2,552 17,800
2020/03/04 2,487 2,634 2,487 2,622 10,100
2020/03/03 2,686 2,731 2,542 2,552 33,000
2020/03/02 2,603 2,669 2,422 2,612 59,100
2020/02/28 2,300 2,500 2,299 2,353 58,100
2020/02/27 2,595 2,595 2,401 2,439 60,100
2020/02/26 2,827 2,870 2,622 2,637 79,300
2020/02/25 2,815 2,976 2,760 2,885 50,100
2020/02/21 3,015 3,100 3,015 3,035 19,000
2020/02/20 3,215 3,235 3,010 3,020 50,100
2020/02/19 3,075 3,250 3,075 3,170 43,400
2020/02/18 3,090 3,135 3,035 3,100 33,700
2020/02/17 3,205 3,250 3,030 3,080 95,500
2020/02/14 3,470 3,770 3,320 3,395 300,700
2020/02/13 3,105 3,290 3,080 3,275 98,200
2020/02/12 2,997 3,040 2,933 3,015 43,800
2020/02/10 3,030 3,055 3,000 3,005 25,300
2020/02/07 3,210 3,210 2,988 3,030 68,700
2020/02/06 3,125 3,250 3,100 3,205 47,300
2020/02/05 3,225 3,260 3,085 3,095 61,700
2020/02/04 3,135 3,395 3,135 3,155 134,700
2020/02/03 2,976 3,155 2,953 3,080 59,200
2020/01/31 3,120 3,280 3,085 3,100 117,400
2020/01/30 3,380 3,540 2,950 3,120 296,700
2020/01/29 3,810 3,830 3,300 3,375 219,000
2020/01/28 4,145 4,330 3,845 3,925 208,700
2020/01/27 3,820 4,250 3,695 4,025 354,700
2020/01/24 3,455 4,100 3,455 3,960 787,000
2020/01/23 3,730 3,750 3,405 3,450 324,700
2020/01/22 3,315 3,920 3,300 3,920 391,500
2020/01/21 3,065 3,235 3,065 3,220 70,200
2020/01/20 2,960 3,070 2,934 3,025 15,900
2020/01/17 3,030 3,055 2,989 2,998 18,500
2020/01/16 3,135 3,170 2,982 3,050 35,600
2020/01/15 3,185 3,265 3,075 3,105 41,700
2020/01/14 3,135 3,200 3,095 3,140 24,900
2020/01/10 3,120 3,145 3,050 3,070 35,300
2020/01/09 3,295 3,300 3,115 3,115 61,100
2020/01/08 3,085 3,240 2,945 3,180 100,900
2020/01/07 2,955 3,190 2,955 3,085 109,700
2020/01/06 2,950 2,992 2,876 2,905 45,600

このページの先頭へ