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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,871 | 2,896 | 2,840 | 2,843 | 50,600 |
| 2024/07/25 | 2,930 | 2,930 | 2,858 | 2,860 | 103,500 |
| 2024/07/24 | 3,040 | 3,075 | 2,994 | 3,000 | 44,400 |
| 2024/07/23 | 3,090 | 3,095 | 3,005 | 3,050 | 42,600 |
| 2024/07/22 | 3,120 | 3,125 | 3,030 | 3,030 | 60,200 |
| 2024/07/19 | 3,045 | 3,180 | 3,040 | 3,165 | 66,300 |
| 2024/07/18 | 3,185 | 3,205 | 3,065 | 3,065 | 139,000 |
| 2024/07/17 | 3,270 | 3,330 | 3,250 | 3,255 | 75,300 |
| 2024/07/16 | 3,275 | 3,290 | 3,225 | 3,265 | 30,500 |
| 2024/07/12 | 3,230 | 3,270 | 3,205 | 3,235 | 53,600 |
| 2024/07/11 | 3,290 | 3,320 | 3,215 | 3,300 | 62,300 |
| 2024/07/10 | 3,240 | 3,270 | 3,200 | 3,255 | 75,200 |
| 2024/07/09 | 3,185 | 3,310 | 3,185 | 3,270 | 118,300 |
| 2024/07/08 | 3,155 | 3,210 | 3,135 | 3,180 | 46,000 |
| 2024/07/05 | 3,205 | 3,205 | 3,125 | 3,180 | 57,300 |
| 2024/07/04 | 3,265 | 3,285 | 3,160 | 3,180 | 98,800 |
| 2024/07/03 | 3,115 | 3,210 | 3,085 | 3,200 | 157,600 |
| 2024/07/02 | 3,085 | 3,085 | 3,005 | 3,030 | 50,000 |
| 2024/07/01 | 3,060 | 3,090 | 3,010 | 3,040 | 47,200 |
| 2024/06/28 | 3,100 | 3,115 | 3,045 | 3,055 | 57,900 |
| 2024/06/27 | 3,125 | 3,175 | 3,090 | 3,125 | 44,200 |
| 2024/06/26 | 3,120 | 3,165 | 3,080 | 3,125 | 63,800 |
| 2024/06/25 | 3,080 | 3,135 | 3,075 | 3,095 | 48,600 |
| 2024/06/24 | 3,050 | 3,135 | 3,045 | 3,115 | 62,700 |
| 2024/06/21 | 3,200 | 3,200 | 3,060 | 3,075 | 140,600 |
| 2024/06/20 | 3,150 | 3,230 | 3,105 | 3,225 | 92,100 |
| 2024/06/19 | 3,315 | 3,330 | 3,125 | 3,180 | 180,700 |
| 2024/06/18 | 3,165 | 3,300 | 3,125 | 3,295 | 174,600 |
| 2024/06/17 | 3,160 | 3,165 | 3,060 | 3,120 | 67,700 |
| 2024/06/14 | 2,970 | 3,195 | 2,964 | 3,165 | 79,000 |
| 2024/06/13 | 3,200 | 3,200 | 3,040 | 3,040 | 85,000 |
| 2024/06/12 | 3,110 | 3,195 | 3,110 | 3,150 | 90,000 |
| 2024/06/11 | 3,070 | 3,145 | 3,050 | 3,110 | 46,200 |
| 2024/06/10 | 2,960 | 3,080 | 2,960 | 3,055 | 33,200 |
| 2024/06/07 | 2,973 | 3,030 | 2,973 | 3,010 | 35,200 |
| 2024/06/06 | 3,015 | 3,055 | 2,939 | 2,974 | 74,500 |
| 2024/06/05 | 3,000 | 3,050 | 2,967 | 2,972 | 73,100 |
| 2024/06/04 | 3,040 | 3,070 | 3,000 | 3,045 | 54,800 |
| 2024/06/03 | 3,140 | 3,170 | 3,065 | 3,085 | 59,700 |
| 2024/05/31 | 3,105 | 3,120 | 3,050 | 3,070 | 76,200 |
| 2024/05/30 | 2,985 | 3,110 | 2,958 | 3,075 | 141,700 |
| 2024/05/29 | 3,115 | 3,130 | 3,010 | 3,020 | 103,800 |
| 2024/05/28 | 3,175 | 3,220 | 3,090 | 3,100 | 301,600 |
| 2024/05/27 | 2,867 | 3,125 | 2,851 | 3,105 | 441,600 |
| 2024/05/24 | 2,733 | 2,784 | 2,717 | 2,717 | 31,600 |
| 2024/05/23 | 2,793 | 2,829 | 2,760 | 2,783 | 44,800 |
| 2024/05/22 | 2,844 | 2,844 | 2,781 | 2,781 | 59,400 |
| 2024/05/21 | 2,869 | 2,917 | 2,850 | 2,872 | 65,600 |
| 2024/05/20 | 2,845 | 2,888 | 2,826 | 2,865 | 59,900 |
| 2024/05/17 | 2,853 | 2,891 | 2,842 | 2,860 | 67,200 |
| 2024/05/16 | 2,930 | 2,930 | 2,851 | 2,898 | 86,900 |
| 2024/05/15 | 2,928 | 2,968 | 2,855 | 2,915 | 131,100 |
| 2024/05/14 | 2,862 | 2,943 | 2,770 | 2,928 | 308,800 |
| 2024/05/13 | 2,702 | 2,768 | 2,681 | 2,762 | 136,800 |
| 2024/05/10 | 2,651 | 2,655 | 2,605 | 2,652 | 45,800 |
| 2024/05/09 | 2,676 | 2,676 | 2,608 | 2,627 | 28,100 |
| 2024/05/08 | 2,680 | 2,710 | 2,651 | 2,678 | 61,200 |
| 2024/05/07 | 2,563 | 2,685 | 2,560 | 2,680 | 72,000 |
| 2024/05/02 | 2,562 | 2,562 | 2,512 | 2,539 | 22,500 |
| 2024/05/01 | 2,519 | 2,574 | 2,507 | 2,562 | 20,100 |
| 2024/04/30 | 2,585 | 2,591 | 2,539 | 2,557 | 30,900 |
| 2024/04/26 | 2,497 | 2,546 | 2,480 | 2,535 | 34,700 |
| 2024/04/25 | 2,546 | 2,546 | 2,488 | 2,488 | 34,800 |
| 2024/04/24 | 2,487 | 2,559 | 2,476 | 2,555 | 61,100 |
| 2024/04/23 | 2,473 | 2,500 | 2,420 | 2,464 | 32,600 |
| 2024/04/22 | 2,496 | 2,496 | 2,422 | 2,438 | 41,000 |
| 2024/04/19 | 2,563 | 2,587 | 2,452 | 2,473 | 81,000 |
| 2024/04/18 | 2,548 | 2,608 | 2,548 | 2,602 | 49,800 |
| 2024/04/17 | 2,590 | 2,590 | 2,494 | 2,535 | 88,600 |
| 2024/04/16 | 2,550 | 2,600 | 2,518 | 2,583 | 77,500 |
| 2024/04/15 | 2,552 | 2,589 | 2,550 | 2,577 | 35,800 |
| 2024/04/12 | 2,612 | 2,651 | 2,601 | 2,602 | 57,100 |
| 2024/04/11 | 2,510 | 2,610 | 2,510 | 2,599 | 68,300 |
| 2024/04/10 | 2,541 | 2,575 | 2,529 | 2,543 | 40,700 |
| 2024/04/09 | 2,480 | 2,538 | 2,480 | 2,538 | 59,100 |
| 2024/04/08 | 2,449 | 2,463 | 2,439 | 2,461 | 40,600 |
| 2024/04/05 | 2,405 | 2,441 | 2,404 | 2,431 | 32,500 |
| 2024/04/04 | 2,430 | 2,462 | 2,430 | 2,446 | 32,500 |
| 2024/04/03 | 2,387 | 2,442 | 2,382 | 2,424 | 40,800 |
| 2024/04/02 | 2,489 | 2,489 | 2,402 | 2,415 | 48,900 |
| 2024/04/01 | 2,504 | 2,539 | 2,473 | 2,473 | 43,500 |
| 2024/03/29 | 2,510 | 2,544 | 2,500 | 2,510 | 37,100 |
| 2024/03/28 | 2,511 | 2,546 | 2,477 | 2,481 | 34,400 |
| 2024/03/27 | 2,538 | 2,546 | 2,515 | 2,521 | 47,400 |
| 2024/03/26 | 2,471 | 2,517 | 2,471 | 2,508 | 31,200 |
| 2024/03/25 | 2,536 | 2,553 | 2,495 | 2,495 | 60,800 |
| 2024/03/22 | 2,520 | 2,540 | 2,478 | 2,539 | 57,900 |
| 2024/03/21 | 2,540 | 2,540 | 2,495 | 2,517 | 46,300 |
| 2024/03/19 | 2,478 | 2,481 | 2,453 | 2,473 | 29,900 |
| 2024/03/18 | 2,401 | 2,470 | 2,399 | 2,470 | 38,500 |
| 2024/03/15 | 2,377 | 2,426 | 2,364 | 2,404 | 56,600 |
| 2024/03/14 | 2,400 | 2,408 | 2,360 | 2,393 | 64,900 |
| 2024/03/13 | 2,509 | 2,512 | 2,405 | 2,423 | 78,500 |
| 2024/03/12 | 2,494 | 2,495 | 2,448 | 2,481 | 49,300 |
| 2024/03/11 | 2,557 | 2,564 | 2,481 | 2,501 | 123,900 |
| 2024/03/08 | 2,550 | 2,673 | 2,550 | 2,642 | 105,700 |
| 2024/03/07 | 2,630 | 2,645 | 2,551 | 2,564 | 71,700 |
| 2024/03/06 | 2,570 | 2,641 | 2,565 | 2,630 | 57,900 |
| 2024/03/05 | 2,591 | 2,610 | 2,558 | 2,603 | 46,900 |
| 2024/03/04 | 2,600 | 2,645 | 2,587 | 2,607 | 56,600 |
| 2024/03/01 | 2,598 | 2,622 | 2,564 | 2,576 | 49,700 |
| 2024/02/29 | 2,560 | 2,603 | 2,548 | 2,584 | 52,600 |
| 2024/02/28 | 2,655 | 2,665 | 2,583 | 2,583 | 124,400 |
| 2024/02/27 | 2,749 | 2,758 | 2,651 | 2,677 | 74,400 |
| 2024/02/26 | 2,650 | 2,751 | 2,650 | 2,715 | 95,600 |
| 2024/02/22 | 2,667 | 2,698 | 2,628 | 2,646 | 64,400 |
| 2024/02/21 | 2,605 | 2,623 | 2,581 | 2,605 | 74,800 |
| 2024/02/20 | 2,638 | 2,689 | 2,638 | 2,664 | 40,900 |
| 2024/02/19 | 2,700 | 2,714 | 2,637 | 2,650 | 98,500 |
| 2024/02/16 | 2,608 | 2,758 | 2,608 | 2,727 | 158,600 |
| 2024/02/15 | 2,607 | 2,644 | 2,572 | 2,606 | 70,800 |
| 2024/02/14 | 2,611 | 2,611 | 2,541 | 2,557 | 113,300 |
| 2024/02/13 | 2,510 | 2,655 | 2,504 | 2,638 | 199,900 |
| 2024/02/09 | 2,690 | 2,690 | 2,627 | 2,639 | 114,700 |
| 2024/02/08 | 2,691 | 2,695 | 2,640 | 2,693 | 63,400 |
| 2024/02/07 | 2,700 | 2,713 | 2,654 | 2,690 | 75,900 |
| 2024/02/06 | 2,712 | 2,775 | 2,704 | 2,725 | 79,900 |
| 2024/02/05 | 2,722 | 2,750 | 2,716 | 2,720 | 60,100 |
| 2024/02/02 | 2,690 | 2,701 | 2,666 | 2,699 | 58,700 |
| 2024/02/01 | 2,690 | 2,709 | 2,666 | 2,680 | 67,700 |
| 2024/01/31 | 2,705 | 2,737 | 2,676 | 2,737 | 77,400 |
| 2024/01/30 | 2,740 | 2,758 | 2,721 | 2,730 | 51,500 |
| 2024/01/29 | 2,753 | 2,769 | 2,722 | 2,722 | 61,300 |
| 2024/01/26 | 2,796 | 2,804 | 2,741 | 2,749 | 128,700 |
| 2024/01/25 | 2,780 | 2,875 | 2,751 | 2,866 | 153,400 |
| 2024/01/24 | 2,746 | 2,829 | 2,746 | 2,776 | 145,200 |
| 2024/01/23 | 2,776 | 2,776 | 2,702 | 2,702 | 104,700 |
| 2024/01/22 | 2,800 | 2,802 | 2,736 | 2,760 | 164,100 |
| 2024/01/19 | 2,672 | 2,773 | 2,656 | 2,762 | 161,200 |
| 2024/01/18 | 2,620 | 2,640 | 2,590 | 2,622 | 124,200 |
| 2024/01/17 | 2,694 | 2,729 | 2,616 | 2,634 | 128,900 |
| 2024/01/16 | 2,751 | 2,751 | 2,695 | 2,695 | 108,900 |
| 2024/01/15 | 2,736 | 2,768 | 2,715 | 2,763 | 109,700 |
| 2024/01/12 | 2,835 | 2,849 | 2,746 | 2,768 | 100,200 |
| 2024/01/11 | 2,770 | 2,822 | 2,736 | 2,806 | 161,600 |
| 2024/01/10 | 2,766 | 2,781 | 2,729 | 2,746 | 94,900 |
| 2024/01/09 | 2,766 | 2,819 | 2,733 | 2,767 | 143,600 |
| 2024/01/05 | 2,818 | 2,834 | 2,727 | 2,738 | 148,900 |
| 2024/01/04 | 2,750 | 2,834 | 2,686 | 2,834 | 219,100 |
| 2023/12/29 | 2,908 | 2,948 | 2,822 | 2,843 | 275,300 |
| 2023/12/28 | 2,989 | 2,990 | 2,867 | 2,956 | 388,000 |
| 2023/12/27 | 2,670 | 2,947 | 2,670 | 2,943 | 738,900 |
| 2023/12/26 | 2,541 | 2,620 | 2,534 | 2,598 | 93,900 |
| 2023/12/25 | 2,568 | 2,594 | 2,528 | 2,534 | 120,300 |
| 2023/12/22 | 2,537 | 2,563 | 2,512 | 2,560 | 97,700 |
| 2023/12/21 | 2,600 | 2,622 | 2,531 | 2,531 | 99,500 |
| 2023/12/20 | 2,675 | 2,688 | 2,622 | 2,659 | 107,200 |
| 2023/12/19 | 2,633 | 2,658 | 2,583 | 2,658 | 100,900 |
| 2023/12/18 | 2,691 | 2,712 | 2,601 | 2,654 | 191,200 |
| 2023/12/15 | 2,555 | 2,720 | 2,542 | 2,716 | 278,900 |
| 2023/12/14 | 2,542 | 2,583 | 2,503 | 2,530 | 90,500 |
| 2023/12/13 | 2,599 | 2,600 | 2,538 | 2,543 | 104,800 |
| 2023/12/12 | 2,637 | 2,662 | 2,531 | 2,584 | 298,100 |
| 2023/12/11 | 2,501 | 2,533 | 2,430 | 2,448 | 82,300 |
| 2023/12/08 | 2,551 | 2,574 | 2,503 | 2,507 | 100,600 |
| 2023/12/07 | 2,579 | 2,604 | 2,535 | 2,546 | 91,600 |
| 2023/12/06 | 2,599 | 2,632 | 2,574 | 2,595 | 80,000 |
| 2023/12/05 | 2,644 | 2,680 | 2,567 | 2,568 | 133,300 |
| 2023/12/04 | 2,551 | 2,619 | 2,545 | 2,606 | 83,400 |
| 2023/12/01 | 2,630 | 2,630 | 2,587 | 2,589 | 121,500 |
| 2023/11/30 | 2,660 | 2,707 | 2,633 | 2,657 | 128,700 |
| 2023/11/29 | 2,622 | 2,669 | 2,585 | 2,642 | 164,500 |
| 2023/11/28 | 2,671 | 2,713 | 2,610 | 2,649 | 275,000 |
| 2023/11/27 | 2,663 | 2,705 | 2,625 | 2,650 | 340,700 |
| 2023/11/24 | 2,464 | 2,643 | 2,455 | 2,613 | 536,700 |
| 2023/11/22 | 2,419 | 2,475 | 2,382 | 2,400 | 218,200 |
| 2023/11/21 | 2,318 | 2,400 | 2,305 | 2,400 | 318,700 |
| 2023/11/20 | 2,224 | 2,288 | 2,218 | 2,218 | 70,200 |
| 2023/11/17 | 2,218 | 2,248 | 2,198 | 2,224 | 78,900 |
| 2023/11/16 | 2,252 | 2,270 | 2,213 | 2,243 | 106,400 |
| 2023/11/15 | 2,272 | 2,304 | 2,256 | 2,262 | 91,600 |
| 2023/11/14 | 2,210 | 2,268 | 2,192 | 2,260 | 216,300 |
| 2023/11/13 | 2,120 | 2,220 | 2,107 | 2,167 | 347,800 |
| 2023/11/10 | 1,953 | 1,970 | 1,919 | 1,945 | 48,900 |
| 2023/11/09 | 1,945 | 1,979 | 1,943 | 1,979 | 41,800 |
| 2023/11/08 | 1,988 | 1,990 | 1,940 | 1,958 | 84,000 |
| 2023/11/07 | 1,953 | 1,979 | 1,950 | 1,977 | 49,900 |
| 2023/11/06 | 1,930 | 1,957 | 1,916 | 1,950 | 78,400 |
| 2023/11/02 | 1,898 | 1,901 | 1,879 | 1,901 | 53,900 |
| 2023/11/01 | 1,887 | 1,911 | 1,876 | 1,881 | 54,800 |
| 2023/10/31 | 1,855 | 1,855 | 1,820 | 1,851 | 63,400 |
| 2023/10/30 | 1,837 | 1,881 | 1,833 | 1,870 | 135,300 |
| 2023/10/27 | 1,864 | 1,883 | 1,851 | 1,870 | 61,500 |
| 2023/10/26 | 1,892 | 1,902 | 1,845 | 1,846 | 91,500 |
| 2023/10/25 | 1,943 | 1,960 | 1,925 | 1,925 | 56,600 |
| 2023/10/24 | 1,906 | 1,941 | 1,863 | 1,931 | 69,500 |
| 2023/10/23 | 1,955 | 1,959 | 1,905 | 1,914 | 73,500 |
| 2023/10/20 | 1,980 | 1,990 | 1,964 | 1,964 | 49,500 |
| 2023/10/19 | 2,010 | 2,018 | 1,990 | 1,992 | 47,200 |
| 2023/10/18 | 1,996 | 2,049 | 1,995 | 2,049 | 53,100 |
| 2023/10/17 | 1,996 | 2,017 | 1,984 | 1,999 | 41,800 |
| 2023/10/16 | 1,988 | 2,000 | 1,959 | 1,963 | 78,700 |
| 2023/10/13 | 2,051 | 2,079 | 2,007 | 2,014 | 84,200 |
| 2023/10/12 | 2,032 | 2,077 | 2,014 | 2,077 | 57,400 |
| 2023/10/11 | 2,046 | 2,065 | 2,020 | 2,022 | 99,200 |
| 2023/10/10 | 2,028 | 2,072 | 2,028 | 2,037 | 58,200 |
| 2023/10/06 | 2,011 | 2,043 | 2,007 | 2,025 | 70,600 |
| 2023/10/05 | 1,977 | 2,020 | 1,968 | 2,004 | 89,700 |
| 2023/10/04 | 1,956 | 1,987 | 1,950 | 1,960 | 96,100 |
| 2023/10/03 | 2,058 | 2,058 | 1,992 | 2,006 | 139,600 |