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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/18 | 1,896 | 1,906 | 1,883 | 1,904 | 25,500 |
| 2025/04/17 | 1,845 | 1,877 | 1,841 | 1,877 | 29,100 |
| 2025/04/16 | 1,940 | 1,947 | 1,855 | 1,859 | 47,700 |
| 2025/04/15 | 1,939 | 1,951 | 1,917 | 1,934 | 51,200 |
| 2025/04/14 | 1,911 | 1,948 | 1,908 | 1,932 | 47,700 |
| 2025/04/11 | 1,801 | 1,873 | 1,791 | 1,873 | 51,000 |
| 2025/04/10 | 1,997 | 1,997 | 1,903 | 1,914 | 67,400 |
| 2025/04/09 | 1,848 | 1,848 | 1,721 | 1,758 | 106,500 |
| 2025/04/08 | 1,871 | 1,952 | 1,871 | 1,913 | 79,900 |
| 2025/04/07 | 1,751 | 1,780 | 1,682 | 1,711 | 186,200 |
| 2025/04/04 | 2,050 | 2,066 | 1,931 | 1,971 | 124,100 |
| 2025/04/03 | 2,143 | 2,152 | 2,093 | 2,115 | 91,700 |
| 2025/04/02 | 2,265 | 2,284 | 2,240 | 2,263 | 39,300 |
| 2025/04/01 | 2,291 | 2,317 | 2,258 | 2,259 | 32,200 |
| 2025/03/31 | 2,348 | 2,348 | 2,293 | 2,301 | 57,800 |
| 2025/03/28 | 2,431 | 2,450 | 2,395 | 2,411 | 32,700 |
| 2025/03/27 | 2,400 | 2,457 | 2,393 | 2,457 | 84,400 |
| 2025/03/26 | 2,412 | 2,454 | 2,400 | 2,450 | 97,600 |
| 2025/03/25 | 2,390 | 2,414 | 2,379 | 2,380 | 37,600 |
| 2025/03/24 | 2,377 | 2,389 | 2,354 | 2,389 | 28,200 |
| 2025/03/21 | 2,383 | 2,396 | 2,352 | 2,362 | 52,400 |
| 2025/03/19 | 2,344 | 2,407 | 2,344 | 2,379 | 44,000 |
| 2025/03/18 | 2,377 | 2,377 | 2,349 | 2,360 | 33,900 |
| 2025/03/17 | 2,335 | 2,395 | 2,326 | 2,334 | 34,400 |
| 2025/03/14 | 2,252 | 2,305 | 2,252 | 2,299 | 42,300 |
| 2025/03/13 | 2,290 | 2,300 | 2,256 | 2,263 | 20,700 |
| 2025/03/12 | 2,267 | 2,290 | 2,263 | 2,273 | 19,600 |
| 2025/03/11 | 2,261 | 2,272 | 2,223 | 2,272 | 39,100 |
| 2025/03/10 | 2,282 | 2,300 | 2,265 | 2,288 | 16,300 |
| 2025/03/07 | 2,278 | 2,312 | 2,262 | 2,276 | 51,800 |
| 2025/03/06 | 2,270 | 2,320 | 2,265 | 2,320 | 50,800 |
| 2025/03/05 | 2,260 | 2,277 | 2,243 | 2,243 | 26,900 |
| 2025/03/04 | 2,251 | 2,260 | 2,225 | 2,237 | 24,400 |
| 2025/03/03 | 2,299 | 2,314 | 2,261 | 2,278 | 24,000 |
| 2025/02/28 | 2,264 | 2,289 | 2,221 | 2,257 | 61,000 |
| 2025/02/27 | 2,292 | 2,314 | 2,283 | 2,314 | 25,300 |
| 2025/02/26 | 2,273 | 2,289 | 2,246 | 2,279 | 35,100 |
| 2025/02/25 | 2,275 | 2,306 | 2,270 | 2,278 | 23,400 |
| 2025/02/21 | 2,318 | 2,330 | 2,280 | 2,318 | 32,700 |
| 2025/02/20 | 2,310 | 2,345 | 2,296 | 2,339 | 37,500 |
| 2025/02/19 | 2,282 | 2,384 | 2,275 | 2,329 | 75,100 |
| 2025/02/18 | 2,285 | 2,293 | 2,266 | 2,282 | 79,600 |
| 2025/02/17 | 2,334 | 2,334 | 2,285 | 2,285 | 33,500 |
| 2025/02/14 | 2,397 | 2,403 | 2,334 | 2,334 | 39,200 |
| 2025/02/13 | 2,406 | 2,449 | 2,391 | 2,417 | 39,100 |
| 2025/02/12 | 2,450 | 2,450 | 2,340 | 2,400 | 124,100 |
| 2025/02/10 | 2,292 | 2,330 | 2,283 | 2,325 | 42,700 |
| 2025/02/07 | 2,304 | 2,314 | 2,280 | 2,292 | 32,100 |
| 2025/02/06 | 2,287 | 2,314 | 2,276 | 2,314 | 34,600 |
| 2025/02/05 | 2,280 | 2,310 | 2,255 | 2,271 | 35,500 |
| 2025/02/04 | 2,281 | 2,299 | 2,261 | 2,273 | 31,900 |
| 2025/02/03 | 2,334 | 2,334 | 2,232 | 2,232 | 66,700 |
| 2025/01/31 | 2,348 | 2,353 | 2,326 | 2,340 | 22,800 |
| 2025/01/30 | 2,357 | 2,373 | 2,342 | 2,363 | 29,200 |
| 2025/01/29 | 2,352 | 2,402 | 2,352 | 2,372 | 39,500 |
| 2025/01/28 | 2,368 | 2,375 | 2,318 | 2,345 | 45,900 |
| 2025/01/27 | 2,450 | 2,450 | 2,363 | 2,374 | 53,200 |
| 2025/01/24 | 2,422 | 2,460 | 2,422 | 2,437 | 17,400 |
| 2025/01/23 | 2,470 | 2,476 | 2,422 | 2,435 | 35,400 |
| 2025/01/22 | 2,386 | 2,459 | 2,386 | 2,450 | 39,600 |
| 2025/01/21 | 2,416 | 2,416 | 2,380 | 2,386 | 24,300 |
| 2025/01/20 | 2,367 | 2,406 | 2,367 | 2,403 | 22,400 |
| 2025/01/17 | 2,350 | 2,367 | 2,336 | 2,355 | 14,900 |
| 2025/01/16 | 2,385 | 2,403 | 2,348 | 2,352 | 26,200 |
| 2025/01/15 | 2,375 | 2,397 | 2,345 | 2,369 | 33,800 |
| 2025/01/14 | 2,360 | 2,374 | 2,333 | 2,340 | 32,300 |
| 2025/01/10 | 2,378 | 2,413 | 2,378 | 2,389 | 43,900 |
| 2025/01/09 | 2,411 | 2,448 | 2,393 | 2,398 | 31,700 |
| 2025/01/08 | 2,424 | 2,472 | 2,414 | 2,436 | 33,900 |
| 2025/01/07 | 2,440 | 2,479 | 2,423 | 2,444 | 43,200 |
| 2025/01/06 | 2,408 | 2,430 | 2,402 | 2,409 | 35,000 |
| 2024/12/30 | 2,462 | 2,466 | 2,402 | 2,408 | 57,000 |
| 2024/12/27 | 2,450 | 2,480 | 2,440 | 2,477 | 51,800 |
| 2024/12/26 | 2,390 | 2,439 | 2,390 | 2,419 | 63,800 |
| 2024/12/25 | 2,390 | 2,410 | 2,371 | 2,405 | 37,900 |
| 2024/12/24 | 2,421 | 2,423 | 2,372 | 2,390 | 40,100 |
| 2024/12/23 | 2,345 | 2,412 | 2,340 | 2,407 | 74,100 |
| 2024/12/20 | 2,239 | 2,405 | 2,239 | 2,315 | 156,900 |
| 2024/12/19 | 2,190 | 2,221 | 2,188 | 2,216 | 83,200 |
| 2024/12/18 | 2,259 | 2,261 | 2,221 | 2,229 | 28,700 |
| 2024/12/17 | 2,289 | 2,302 | 2,248 | 2,248 | 34,600 |
| 2024/12/16 | 2,287 | 2,321 | 2,265 | 2,288 | 44,900 |
| 2024/12/13 | 2,244 | 2,305 | 2,244 | 2,270 | 30,900 |
| 2024/12/12 | 2,334 | 2,348 | 2,235 | 2,294 | 64,100 |
| 2024/12/11 | 2,265 | 2,326 | 2,240 | 2,309 | 59,200 |
| 2024/12/10 | 2,250 | 2,280 | 2,239 | 2,239 | 50,000 |
| 2024/12/09 | 2,200 | 2,233 | 2,195 | 2,233 | 53,800 |
| 2024/12/06 | 2,202 | 2,205 | 2,177 | 2,188 | 33,900 |
| 2024/12/05 | 2,218 | 2,232 | 2,202 | 2,202 | 37,600 |
| 2024/12/04 | 2,258 | 2,258 | 2,210 | 2,215 | 46,800 |
| 2024/12/03 | 2,249 | 2,270 | 2,233 | 2,259 | 51,000 |
| 2024/12/02 | 2,205 | 2,230 | 2,205 | 2,218 | 27,200 |
| 2024/11/29 | 2,246 | 2,253 | 2,205 | 2,205 | 25,700 |
| 2024/11/28 | 2,229 | 2,270 | 2,209 | 2,262 | 44,700 |
| 2024/11/27 | 2,287 | 2,291 | 2,231 | 2,247 | 45,100 |
| 2024/11/26 | 2,355 | 2,364 | 2,280 | 2,300 | 52,900 |
| 2024/11/25 | 2,340 | 2,384 | 2,323 | 2,334 | 56,400 |
| 2024/11/22 | 2,345 | 2,377 | 2,309 | 2,319 | 75,200 |
| 2024/11/21 | 2,270 | 2,339 | 2,249 | 2,328 | 130,000 |
| 2024/11/20 | 2,187 | 2,209 | 2,150 | 2,158 | 36,200 |
| 2024/11/19 | 2,153 | 2,189 | 2,153 | 2,172 | 27,300 |
| 2024/11/18 | 2,159 | 2,185 | 2,151 | 2,159 | 40,000 |
| 2024/11/15 | 2,191 | 2,220 | 2,180 | 2,182 | 91,800 |
| 2024/11/14 | 2,281 | 2,282 | 2,190 | 2,190 | 60,700 |
| 2024/11/13 | 2,241 | 2,275 | 2,221 | 2,260 | 90,600 |
| 2024/11/12 | 2,502 | 2,515 | 2,262 | 2,266 | 178,200 |
| 2024/11/11 | 2,431 | 2,435 | 2,405 | 2,433 | 32,100 |
| 2024/11/08 | 2,475 | 2,480 | 2,446 | 2,446 | 22,800 |
| 2024/11/07 | 2,481 | 2,489 | 2,427 | 2,457 | 29,900 |
| 2024/11/06 | 2,416 | 2,472 | 2,396 | 2,453 | 35,400 |
| 2024/11/05 | 2,373 | 2,425 | 2,373 | 2,391 | 20,700 |
| 2024/11/01 | 2,403 | 2,414 | 2,372 | 2,373 | 40,100 |
| 2024/10/31 | 2,407 | 2,457 | 2,390 | 2,453 | 38,400 |
| 2024/10/30 | 2,463 | 2,480 | 2,411 | 2,434 | 144,600 |
| 2024/10/29 | 2,448 | 2,448 | 2,419 | 2,438 | 18,600 |