ブイ・テクノロジー(7717)の株価時系列情報
ブイ・テクノロジー(7717)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 | 3,710 | 3,740 | 3,570 | 3,620 | 248,400 |
| 2026/02/12 | 3,595 | 3,750 | 3,570 | 3,730 | 489,500 |
| 2026/02/10 | 3,490 | 3,605 | 3,450 | 3,575 | 210,100 |
| 2026/02/09 | 3,465 | 3,515 | 3,385 | 3,510 | 262,800 |
| 2026/02/06 | 3,165 | 3,265 | 3,125 | 3,215 | 87,000 |
| 2026/02/05 | 3,180 | 3,245 | 3,170 | 3,180 | 47,000 |
| 2026/02/04 | 3,150 | 3,230 | 3,140 | 3,210 | 89,600 |
| 2026/02/03 | 3,125 | 3,190 | 3,115 | 3,175 | 85,800 |
| 2026/02/02 | 3,145 | 3,195 | 3,055 | 3,075 | 90,200 |
| 2026/01/30 | 3,095 | 3,140 | 3,045 | 3,115 | 105,600 |
| 2026/01/29 | 3,145 | 3,155 | 3,030 | 3,105 | 134,400 |
| 2026/01/28 | 3,145 | 3,145 | 3,070 | 3,100 | 57,600 |
| 2026/01/27 | 3,075 | 3,175 | 3,065 | 3,165 | 56,200 |
| 2026/01/26 | 3,130 | 3,145 | 3,080 | 3,085 | 112,500 |
| 2026/01/23 | 3,290 | 3,295 | 3,200 | 3,235 | 92,300 |
| 2026/01/22 | 3,190 | 3,325 | 3,185 | 3,290 | 108,900 |
| 2026/01/21 | 3,050 | 3,190 | 3,025 | 3,145 | 70,400 |
| 2026/01/20 | 3,150 | 3,155 | 3,100 | 3,120 | 49,900 |
| 2026/01/19 | 3,200 | 3,205 | 3,115 | 3,185 | 76,300 |
| 2026/01/16 | 3,160 | 3,250 | 3,155 | 3,245 | 95,600 |
| 2026/01/15 | 3,140 | 3,150 | 3,100 | 3,140 | 42,800 |
| 2026/01/14 | 3,140 | 3,180 | 3,125 | 3,155 | 62,500 |
| 2026/01/13 | 3,165 | 3,180 | 3,110 | 3,115 | 83,200 |
| 2026/01/09 | 3,070 | 3,105 | 3,045 | 3,095 | 109,600 |
| 2026/01/08 | 3,085 | 3,130 | 3,070 | 3,070 | 54,900 |
| 2026/01/07 | 3,115 | 3,165 | 3,090 | 3,110 | 92,600 |
| 2026/01/06 | 3,130 | 3,170 | 3,105 | 3,135 | 81,300 |
| 2026/01/05 | 3,040 | 3,125 | 3,035 | 3,125 | 116,800 |
| 2025/12/30 | 3,025 | 3,035 | 2,986 | 2,990 | 74,400 |
| 2025/12/29 | 3,025 | 3,050 | 3,020 | 3,040 | 54,100 |
| 2025/12/26 | 3,035 | 3,050 | 3,010 | 3,040 | 67,900 |
| 2025/12/25 | 2,971 | 3,035 | 2,971 | 3,035 | 86,300 |
| 2025/12/24 | 2,980 | 3,010 | 2,967 | 2,995 | 88,500 |
| 2025/12/23 | 2,964 | 2,997 | 2,958 | 2,997 | 87,200 |
| 2025/12/22 | 2,919 | 2,996 | 2,908 | 2,985 | 153,100 |
| 2025/12/19 | 2,850 | 2,868 | 2,839 | 2,839 | 92,900 |
| 2025/12/18 | 2,850 | 2,868 | 2,823 | 2,832 | 70,200 |
| 2025/12/17 | 2,898 | 2,899 | 2,852 | 2,868 | 66,500 |
| 2025/12/16 | 2,905 | 2,905 | 2,846 | 2,870 | 89,300 |
| 2025/12/15 | 2,896 | 2,940 | 2,873 | 2,938 | 82,900 |
| 2025/12/12 | 2,967 | 2,977 | 2,918 | 2,946 | 74,200 |
| 2025/12/11 | 2,947 | 2,950 | 2,886 | 2,895 | 66,400 |
| 2025/12/10 | 2,920 | 2,955 | 2,883 | 2,929 | 84,900 |
| 2025/12/09 | 2,960 | 2,977 | 2,898 | 2,920 | 61,700 |
| 2025/12/08 | 2,900 | 2,961 | 2,891 | 2,961 | 59,600 |
| 2025/12/05 | 2,900 | 2,916 | 2,886 | 2,906 | 46,300 |
| 2025/12/04 | 2,864 | 2,928 | 2,860 | 2,910 | 85,400 |
| 2025/12/03 | 2,870 | 2,895 | 2,847 | 2,847 | 63,800 |
| 2025/12/02 | 2,899 | 2,900 | 2,824 | 2,831 | 78,600 |
| 2025/12/01 | 2,945 | 2,954 | 2,870 | 2,883 | 100,600 |
| 2025/11/28 | 2,965 | 2,997 | 2,936 | 2,944 | 90,300 |
| 2025/11/27 | 2,887 | 2,964 | 2,871 | 2,936 | 110,500 |
| 2025/11/26 | 2,810 | 2,880 | 2,805 | 2,865 | 58,800 |
| 2025/11/25 | 2,869 | 2,877 | 2,790 | 2,806 | 66,900 |
| 2025/11/21 | 2,788 | 2,838 | 2,775 | 2,819 | 101,100 |
| 2025/11/20 | 2,870 | 2,910 | 2,864 | 2,886 | 89,600 |
| 2025/11/19 | 2,821 | 2,858 | 2,773 | 2,800 | 100,300 |
| 2025/11/18 | 2,888 | 2,904 | 2,812 | 2,825 | 164,600 |
| 2025/11/17 | 2,899 | 2,968 | 2,873 | 2,959 | 223,100 |
| 2025/11/14 | 2,992 | 3,025 | 2,947 | 2,947 | 201,200 |
| 2025/11/13 | 3,200 | 3,345 | 3,025 | 3,070 | 484,500 |
| 2025/11/12 | 3,410 | 3,440 | 3,345 | 3,410 | 131,900 |
| 2025/11/11 | 3,450 | 3,535 | 3,405 | 3,470 | 147,700 |
| 2025/11/10 | 3,350 | 3,440 | 3,295 | 3,380 | 150,100 |
| 2025/11/07 | 3,245 | 3,280 | 3,215 | 3,280 | 84,200 |
| 2025/11/06 | 3,300 | 3,345 | 3,275 | 3,305 | 85,500 |
| 2025/11/05 | 3,340 | 3,360 | 3,165 | 3,270 | 214,400 |
| 2025/11/04 | 3,495 | 3,625 | 3,465 | 3,480 | 119,400 |
| 2025/10/31 | 3,400 | 3,475 | 3,360 | 3,475 | 143,200 |
| 2025/10/30 | 3,455 | 3,475 | 3,395 | 3,415 | 116,000 |
| 2025/10/29 | 3,535 | 3,535 | 3,415 | 3,415 | 115,900 |
| 2025/10/28 | 3,610 | 3,630 | 3,480 | 3,490 | 102,300 |
| 2025/10/27 | 3,640 | 3,640 | 3,560 | 3,610 | 115,100 |
| 2025/10/24 | 3,500 | 3,615 | 3,495 | 3,575 | 132,400 |
| 2025/10/23 | 3,475 | 3,475 | 3,420 | 3,450 | 79,000 |
| 2025/10/22 | 3,540 | 3,550 | 3,435 | 3,525 | 86,300 |
| 2025/10/21 | 3,620 | 3,650 | 3,545 | 3,550 | 99,400 |
| 2025/10/20 | 3,530 | 3,630 | 3,520 | 3,615 | 122,300 |
| 2025/10/17 | 3,585 | 3,585 | 3,460 | 3,460 | 94,100 |
| 2025/10/16 | 3,550 | 3,665 | 3,515 | 3,650 | 115,800 |
| 2025/10/15 | 3,405 | 3,510 | 3,405 | 3,510 | 84,700 |
| 2025/10/14 | 3,460 | 3,545 | 3,360 | 3,390 | 151,000 |
| 2025/10/10 | 3,650 | 3,650 | 3,485 | 3,520 | 147,700 |
| 2025/10/09 | 3,595 | 3,800 | 3,595 | 3,710 | 126,500 |
| 2025/10/08 | 3,620 | 3,635 | 3,560 | 3,585 | 88,600 |
| 2025/10/07 | 3,650 | 3,780 | 3,545 | 3,635 | 176,100 |
| 2025/10/06 | 3,675 | 3,695 | 3,605 | 3,645 | 132,300 |
| 2025/10/03 | 3,535 | 3,685 | 3,510 | 3,585 | 218,700 |
| 2025/10/02 | 3,385 | 3,540 | 3,380 | 3,530 | 142,400 |
| 2025/10/01 | 3,460 | 3,460 | 3,315 | 3,315 | 106,200 |
| 2025/09/30 | 3,445 | 3,520 | 3,425 | 3,440 | 96,900 |
| 2025/09/29 | 3,450 | 3,465 | 3,400 | 3,455 | 88,800 |
| 2025/09/26 | 3,590 | 3,595 | 3,420 | 3,425 | 239,000 |
| 2025/09/25 | 3,635 | 3,670 | 3,590 | 3,655 | 118,400 |
| 2025/09/24 | 3,850 | 3,875 | 3,640 | 3,670 | 296,700 |
| 2025/09/22 | 3,830 | 3,950 | 3,780 | 3,790 | 352,800 |
| 2025/09/19 | 3,630 | 3,720 | 3,445 | 3,550 | 401,400 |
| 2025/09/18 | 3,330 | 3,620 | 3,280 | 3,575 | 418,500 |
| 2025/09/17 | 3,235 | 3,320 | 3,210 | 3,280 | 103,500 |
| 2025/09/16 | 3,155 | 3,265 | 3,120 | 3,240 | 91,500 |
| 2025/09/12 | 3,135 | 3,175 | 3,090 | 3,150 | 83,300 |
| 2025/09/11 | 3,075 | 3,150 | 3,065 | 3,140 | 69,600 |
| 2025/09/10 | 3,025 | 3,085 | 3,020 | 3,065 | 46,800 |
| 2025/09/09 | 3,050 | 3,090 | 3,015 | 3,015 | 56,600 |
| 2025/09/08 | 3,060 | 3,080 | 3,030 | 3,055 | 39,800 |
| 2025/09/05 | 2,961 | 3,050 | 2,960 | 3,050 | 112,600 |
| 2025/09/04 | 2,958 | 2,988 | 2,937 | 2,965 | 45,600 |
| 2025/09/03 | 2,926 | 2,986 | 2,926 | 2,956 | 76,400 |
| 2025/09/02 | 2,951 | 3,020 | 2,920 | 2,927 | 115,900 |
| 2025/09/01 | 2,955 | 2,959 | 2,916 | 2,928 | 94,300 |
| 2025/08/29 | 2,940 | 3,015 | 2,921 | 2,998 | 106,300 |
| 2025/08/28 | 2,982 | 2,990 | 2,931 | 2,946 | 61,200 |
| 2025/08/27 | 2,925 | 2,987 | 2,914 | 2,974 | 108,900 |
| 2025/08/26 | 2,968 | 2,971 | 2,914 | 2,935 | 72,900 |
| 2025/08/25 | 2,890 | 2,963 | 2,888 | 2,959 | 137,200 |
| 2025/08/22 | 2,876 | 2,905 | 2,850 | 2,854 | 66,700 |
| 2025/08/21 | 2,902 | 2,910 | 2,863 | 2,878 | 101,100 |
| 2025/08/20 | 2,970 | 2,970 | 2,909 | 2,916 | 84,500 |
| 2025/08/19 | 2,969 | 3,005 | 2,945 | 2,971 | 59,600 |
| 2025/08/18 | 2,973 | 2,989 | 2,915 | 2,950 | 80,200 |
| 2025/08/15 | 2,838 | 2,975 | 2,829 | 2,958 | 164,000 |
| 2025/08/14 | 2,831 | 2,857 | 2,782 | 2,830 | 132,500 |
| 2025/08/13 | 2,889 | 2,935 | 2,844 | 2,861 | 135,600 |
| 2025/08/12 | 2,740 | 2,899 | 2,704 | 2,849 | 313,100 |
| 2025/08/08 | 2,869 | 2,873 | 2,830 | 2,840 | 139,100 |
| 2025/08/07 | 2,885 | 2,903 | 2,862 | 2,862 | 108,100 |
| 2025/08/06 | 2,912 | 2,914 | 2,870 | 2,899 | 115,800 |
| 2025/08/05 | 2,937 | 2,959 | 2,901 | 2,928 | 72,700 |
| 2025/08/04 | 2,913 | 2,927 | 2,883 | 2,917 | 129,300 |
| 2025/08/01 | 2,955 | 2,976 | 2,926 | 2,960 | 89,000 |
| 2025/07/31 | 2,953 | 3,020 | 2,949 | 2,994 | 132,800 |
| 2025/07/30 | 2,887 | 2,948 | 2,880 | 2,942 | 73,500 |
| 2025/07/29 | 2,907 | 2,925 | 2,896 | 2,912 | 67,200 |
| 2025/07/28 | 2,938 | 2,938 | 2,900 | 2,915 | 61,300 |
| 2025/07/25 | 2,953 | 2,959 | 2,912 | 2,920 | 69,700 |
| 2025/07/24 | 2,965 | 2,975 | 2,916 | 2,922 | 71,400 |
| 2025/07/23 | 2,877 | 2,936 | 2,859 | 2,924 | 101,300 |
| 2025/07/22 | 2,870 | 2,890 | 2,833 | 2,837 | 85,600 |
| 2025/07/18 | 2,931 | 2,931 | 2,877 | 2,878 | 70,200 |
| 2025/07/17 | 2,911 | 2,942 | 2,894 | 2,913 | 50,000 |
| 2025/07/16 | 2,931 | 2,980 | 2,919 | 2,934 | 86,000 |
| 2025/07/15 | 2,920 | 2,930 | 2,905 | 2,918 | 30,500 |
| 2025/07/14 | 2,931 | 2,941 | 2,887 | 2,910 | 57,400 |
| 2025/07/11 | 2,935 | 2,953 | 2,904 | 2,929 | 67,000 |
| 2025/07/10 | 2,954 | 2,954 | 2,908 | 2,929 | 73,100 |
| 2025/07/09 | 2,968 | 2,981 | 2,901 | 2,913 | 97,100 |
| 2025/07/08 | 2,920 | 3,010 | 2,920 | 2,955 | 79,700 |
| 2025/07/07 | 2,930 | 2,963 | 2,912 | 2,917 | 72,300 |
| 2025/07/04 | 2,997 | 3,015 | 2,941 | 2,955 | 88,800 |
| 2025/07/03 | 3,000 | 3,025 | 2,981 | 3,000 | 67,100 |
| 2025/07/02 | 3,025 | 3,075 | 2,984 | 2,999 | 99,300 |
| 2025/07/01 | 3,085 | 3,110 | 3,040 | 3,085 | 106,500 |
| 2025/06/30 | 3,100 | 3,135 | 3,055 | 3,070 | 90,500 |
| 2025/06/27 | 3,080 | 3,130 | 3,050 | 3,075 | 89,200 |
| 2025/06/26 | 3,045 | 3,080 | 3,015 | 3,045 | 58,400 |
| 2025/06/25 | 3,070 | 3,085 | 3,025 | 3,045 | 60,300 |
| 2025/06/24 | 3,085 | 3,085 | 3,045 | 3,065 | 44,900 |
| 2025/06/23 | 3,030 | 3,060 | 2,979 | 3,045 | 87,300 |
| 2025/06/20 | 3,045 | 3,105 | 3,040 | 3,070 | 54,200 |
| 2025/06/19 | 3,125 | 3,125 | 3,040 | 3,050 | 50,300 |
| 2025/06/18 | 3,125 | 3,130 | 3,060 | 3,125 | 58,700 |
| 2025/06/17 | 3,130 | 3,155 | 3,095 | 3,125 | 59,900 |
| 2025/06/16 | 3,105 | 3,120 | 3,065 | 3,100 | 56,800 |
| 2025/06/13 | 3,185 | 3,195 | 3,055 | 3,075 | 111,800 |
| 2025/06/12 | 3,210 | 3,220 | 3,145 | 3,170 | 72,600 |
| 2025/06/11 | 3,245 | 3,265 | 3,210 | 3,240 | 59,500 |
| 2025/06/10 | 3,275 | 3,275 | 3,190 | 3,215 | 88,900 |
| 2025/06/09 | 3,230 | 3,435 | 3,225 | 3,235 | 256,100 |
| 2025/06/06 | 3,215 | 3,245 | 3,185 | 3,190 | 60,800 |
| 2025/06/05 | 3,220 | 3,280 | 3,135 | 3,215 | 136,400 |
| 2025/06/04 | 3,190 | 3,270 | 3,180 | 3,200 | 110,000 |
| 2025/06/03 | 3,145 | 3,200 | 3,125 | 3,145 | 71,400 |
| 2025/06/02 | 3,145 | 3,170 | 3,085 | 3,145 | 129,200 |
| 2025/05/30 | 3,215 | 3,265 | 3,165 | 3,170 | 105,500 |
| 2025/05/29 | 3,290 | 3,310 | 3,215 | 3,245 | 115,600 |
| 2025/05/28 | 3,170 | 3,350 | 3,105 | 3,235 | 234,600 |
| 2025/05/27 | 3,150 | 3,205 | 3,135 | 3,170 | 171,100 |
| 2025/05/26 | 3,065 | 3,120 | 3,020 | 3,085 | 94,300 |
| 2025/05/23 | 3,145 | 3,150 | 3,075 | 3,090 | 138,900 |
| 2025/05/22 | 2,975 | 3,115 | 2,970 | 3,080 | 171,100 |
| 2025/05/21 | 3,015 | 3,040 | 2,977 | 3,005 | 124,800 |
| 2025/05/20 | 3,050 | 3,140 | 3,000 | 3,000 | 294,200 |
| 2025/05/19 | 3,020 | 3,055 | 2,905 | 2,954 | 290,300 |
| 2025/05/16 | 3,120 | 3,175 | 3,015 | 3,025 | 335,200 |
| 2025/05/15 | 2,961 | 3,190 | 2,886 | 3,160 | 879,900 |
| 2025/05/14 | 2,761 | 2,761 | 2,761 | 2,761 | 38,800 |
| 2025/05/13 | 2,299 | 2,324 | 2,235 | 2,261 | 82,000 |
| 2025/05/12 | 2,150 | 2,300 | 2,150 | 2,221 | 183,400 |
| 2025/05/09 | 2,047 | 2,131 | 2,047 | 2,130 | 55,700 |
| 2025/05/08 | 2,055 | 2,076 | 2,040 | 2,047 | 25,500 |
| 2025/05/07 | 2,041 | 2,063 | 2,025 | 2,044 | 22,000 |
| 2025/05/02 | 2,046 | 2,080 | 2,035 | 2,041 | 27,400 |
| 2025/05/01 | 2,007 | 2,072 | 1,998 | 2,058 | 66,300 |
| 2025/04/30 | 2,004 | 2,020 | 1,975 | 2,007 | 47,700 |
| 2025/04/28 | 2,050 | 2,050 | 2,020 | 2,020 | 35,600 |
| 2025/04/25 | 2,000 | 2,035 | 1,998 | 2,035 | 34,000 |
| 2025/04/24 | 1,952 | 2,010 | 1,950 | 1,975 | 38,600 |
| 2025/04/23 | 1,904 | 1,936 | 1,904 | 1,933 | 44,600 |
| 2025/04/22 | 1,840 | 1,872 | 1,840 | 1,856 | 36,500 |
| 2025/04/21 | 1,898 | 1,898 | 1,843 | 1,857 | 39,800 |