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
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

このページの先頭へ