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

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
2014/12/30 2,550 2,568 2,455 2,476 82,700
2014/12/29 2,504 2,584 2,479 2,569 182,100
2014/12/26 2,345 2,455 2,338 2,454 124,700
2014/12/25 2,263 2,358 2,260 2,341 219,800
2014/12/24 2,355 2,355 2,263 2,275 190,100
2014/12/22 2,365 2,366 2,309 2,322 119,200
2014/12/19 2,376 2,395 2,371 2,373 74,500
2014/12/18 2,381 2,420 2,366 2,371 88,000
2014/12/17 2,355 2,375 2,351 2,360 50,500
2014/12/16 2,370 2,385 2,351 2,374 64,300
2014/12/15 2,400 2,423 2,385 2,385 54,600
2014/12/12 2,483 2,495 2,414 2,414 81,200
2014/12/11 2,388 2,446 2,387 2,419 59,400
2014/12/10 2,391 2,498 2,391 2,434 90,200
2014/12/09 2,490 2,490 2,432 2,435 94,200
2014/12/08 2,553 2,567 2,488 2,500 72,700
2014/12/05 2,600 2,600 2,553 2,553 41,400
2014/12/04 2,588 2,597 2,565 2,581 51,800
2014/12/03 2,530 2,595 2,518 2,551 128,300
2014/12/02 2,523 2,539 2,502 2,523 62,100
2014/12/01 2,490 2,539 2,477 2,525 76,500
2014/11/28 2,494 2,529 2,470 2,470 67,300
2014/11/27 2,468 2,549 2,451 2,508 137,500
2014/11/26 2,404 2,467 2,385 2,462 92,900
2014/11/25 2,404 2,413 2,381 2,384 59,700
2014/11/21 2,379 2,397 2,359 2,386 61,800
2014/11/20 2,405 2,430 2,376 2,379 56,300
2014/11/19 2,371 2,412 2,371 2,382 66,200
2014/11/18 2,397 2,413 2,372 2,378 104,500
2014/11/17 2,438 2,467 2,397 2,398 77,100
2014/11/14 2,514 2,514 2,408 2,439 97,300
2014/11/13 2,460 2,530 2,386 2,484 104,100
2014/11/12 2,405 2,488 2,396 2,470 166,700
2014/11/11 2,367 2,398 2,353 2,386 187,500
2014/11/10 2,331 2,431 2,265 2,385 509,900
2014/11/07 2,678 2,716 2,568 2,581 236,600
2014/11/06 2,810 2,879 2,653 2,675 293,100
2014/11/05 2,562 2,745 2,562 2,745 277,000
2014/11/04 2,655 2,669 2,557 2,578 116,100
2014/10/31 2,475 2,569 2,466 2,563 125,300
2014/10/30 2,500 2,522 2,460 2,460 75,000
2014/10/29 2,500 2,540 2,500 2,510 52,900
2014/10/28 2,500 2,510 2,460 2,484 95,800
2014/10/27 2,591 2,595 2,526 2,539 81,100
2014/10/24 2,599 2,630 2,533 2,535 68,200
2014/10/23 2,565 2,580 2,532 2,550 56,200
2014/10/22 2,490 2,587 2,490 2,576 69,400
2014/10/21 2,520 2,529 2,460 2,461 98,200
2014/10/20 2,540 2,559 2,500 2,544 66,600
2014/10/17 2,509 2,541 2,440 2,440 65,400
2014/10/16 2,467 2,516 2,430 2,462 95,700
2014/10/15 2,445 2,574 2,425 2,555 136,400
2014/10/14 2,485 2,511 2,423 2,452 114,700
2014/10/10 2,600 2,600 2,498 2,570 166,700
2014/10/09 2,842 2,851 2,630 2,635 293,200
2014/10/08 2,830 2,880 2,811 2,871 65,800
2014/10/07 2,965 2,975 2,891 2,893 101,600
2014/10/06 2,985 3,020 2,959 2,986 50,500
2014/10/03 2,884 2,935 2,880 2,923 45,200
2014/10/02 2,870 2,929 2,870 2,870 93,400
2014/10/01 3,065 3,080 2,951 2,963 123,100
2014/09/30 3,145 3,170 3,065 3,095 44,500
2014/09/29 3,160 3,210 3,110 3,175 71,800
2014/09/26 3,070 3,220 3,040 3,110 127,500
2014/09/25 3,150 3,165 3,055 3,085 78,300
2014/09/24 3,160 3,205 3,115 3,125 81,600
2014/09/22 3,285 3,295 3,190 3,230 77,200
2014/09/19 3,345 3,345 3,150 3,225 265,400
2014/09/18 3,170 3,315 3,105 3,305 265,100
2014/09/17 3,250 3,250 3,135 3,145 133,400
2014/09/16 3,200 3,270 3,135 3,230 261,300
2014/09/12 2,885 3,145 2,878 3,095 339,200
2014/09/11 2,806 2,890 2,806 2,876 62,000
2014/09/10 2,813 2,845 2,792 2,827 56,300
2014/09/09 2,864 2,872 2,818 2,822 39,700
2014/09/08 2,812 2,854 2,812 2,841 25,200
2014/09/05 2,854 2,862 2,808 2,830 69,400
2014/09/04 2,890 2,892 2,846 2,854 48,600
2014/09/03 2,910 2,919 2,880 2,895 48,100
2014/09/02 2,905 2,929 2,870 2,896 41,400
2014/09/01 2,901 2,920 2,862 2,903 43,200
2014/08/29 2,851 2,909 2,851 2,895 35,400
2014/08/28 2,883 2,899 2,852 2,858 49,600
2014/08/27 2,911 2,924 2,870 2,909 73,700
2014/08/26 2,972 2,989 2,905 2,923 71,900
2014/08/25 2,904 2,994 2,901 2,976 73,600
2014/08/22 2,940 2,954 2,877 2,881 75,700
2014/08/21 2,924 2,974 2,922 2,942 74,900
2014/08/20 2,987 3,020 2,931 2,948 80,200
2014/08/19 2,950 2,999 2,929 2,992 128,200
2014/08/18 2,946 2,969 2,870 2,917 148,600
2014/08/15 2,777 2,870 2,776 2,846 153,200
2014/08/14 2,843 2,844 2,720 2,741 219,400
2014/08/13 2,900 2,900 2,803 2,841 105,500
2014/08/12 2,939 2,990 2,850 2,887 98,000
2014/08/11 2,830 2,985 2,760 2,895 293,700
2014/08/08 3,165 3,240 3,080 3,120 139,200
2014/08/07 3,170 3,225 3,080 3,170 125,200
2014/08/06 3,185 3,270 3,160 3,190 76,300
2014/08/05 3,295 3,295 3,215 3,220 76,500
2014/08/04 3,240 3,310 3,240 3,295 48,300
2014/08/01 3,240 3,325 3,210 3,265 79,600
2014/07/31 3,365 3,390 3,290 3,300 94,600
2014/07/30 3,425 3,440 3,335 3,355 94,700
2014/07/29 3,355 3,425 3,340 3,415 80,400
2014/07/28 3,400 3,440 3,330 3,355 100,000
2014/07/25 3,330 3,430 3,305 3,425 96,000
2014/07/24 3,355 3,375 3,240 3,280 192,100
2014/07/23 3,460 3,485 3,380 3,400 77,700
2014/07/22 3,460 3,535 3,380 3,455 111,000
2014/07/18 3,395 3,460 3,335 3,440 80,100
2014/07/17 3,530 3,530 3,385 3,425 117,200
2014/07/16 3,580 3,605 3,485 3,495 87,700
2014/07/15 3,610 3,650 3,550 3,575 91,600
2014/07/14 3,605 3,655 3,545 3,605 69,100
2014/07/11 3,630 3,715 3,555 3,605 115,000
2014/07/10 3,790 3,825 3,650 3,665 204,100
2014/07/09 3,730 4,070 3,700 3,825 497,200
2014/07/08 4,000 4,025 3,775 3,800 334,000
2014/07/07 3,700 3,780 3,635 3,725 85,100
2014/07/04 3,795 3,800 3,695 3,730 104,600
2014/07/03 3,830 3,840 3,755 3,780 68,600
2014/07/02 3,945 3,945 3,805 3,825 100,500
2014/07/01 3,880 3,955 3,785 3,920 110,800
2014/06/30 3,680 3,880 3,620 3,875 223,200
2014/06/27 3,860 3,900 3,735 3,745 139,500
2014/06/26 3,970 4,000 3,880 3,920 93,600
2014/06/25 4,015 4,045 3,960 3,960 88,700
2014/06/24 4,000 4,100 3,965 4,085 69,100
2014/06/23 4,050 4,140 3,980 4,055 98,300
2014/06/20 4,120 4,145 3,975 4,020 172,700
2014/06/19 4,250 4,340 4,130 4,165 152,600
2014/06/18 4,195 4,225 4,130 4,180 88,600
2014/06/17 4,300 4,310 4,170 4,185 100,600
2014/06/16 4,385 4,425 4,245 4,320 158,800
2014/06/13 4,285 4,400 4,165 4,315 217,700
2014/06/12 4,130 4,285 4,130 4,235 142,300
2014/06/11 4,040 4,195 3,990 4,195 140,700
2014/06/10 4,050 4,100 3,925 4,045 159,400
2014/06/09 3,995 4,125 3,945 4,095 202,300
2014/06/06 3,790 3,910 3,775 3,900 104,100
2014/06/05 3,790 3,840 3,725 3,760 116,000
2014/06/04 3,920 3,920 3,735 3,755 107,500
2014/06/03 3,870 3,930 3,780 3,905 103,100
2014/06/02 3,800 3,875 3,780 3,850 88,300
2014/05/30 3,780 3,840 3,720 3,780 92,100
2014/05/29 3,750 3,880 3,725 3,775 125,300
2014/05/28 3,685 3,800 3,640 3,800 170,000
2014/05/27 3,620 3,695 3,580 3,620 76,800
2014/05/26 3,560 3,685 3,560 3,645 128,900
2014/05/23 3,560 3,625 3,490 3,545 118,500
2014/05/22 3,410 3,535 3,350 3,520 129,800
2014/05/21 3,265 3,380 3,260 3,335 108,000
2014/05/20 3,405 3,460 3,275 3,320 121,700
2014/05/19 3,495 3,735 3,380 3,400 276,700
2014/05/16 3,525 3,640 3,415 3,470 108,000
2014/05/15 3,475 3,645 3,365 3,540 199,100
2014/05/14 3,950 3,950 3,470 3,530 641,200
2014/05/13 3,260 3,410 3,210 3,390 118,100
2014/05/12 3,095 3,165 3,055 3,140 68,900
2014/05/09 3,200 3,200 3,000 3,100 58,900
2014/05/08 3,100 3,145 3,060 3,110 27,600
2014/05/07 3,140 3,140 3,020 3,065 24,000
2014/05/02 3,050 3,190 3,040 3,175 59,600
2014/05/01 2,985 3,080 2,985 3,065 27,100
2014/04/30 3,060 3,100 2,977 3,000 44,600
2014/04/28 3,100 3,140 3,050 3,070 49,300
2014/04/25 3,180 3,185 3,090 3,160 62,000
2014/04/24 3,210 3,215 3,110 3,110 43,900
2014/04/23 3,345 3,370 3,240 3,250 31,900
2014/04/22 3,275 3,340 3,220 3,325 51,300
2014/04/21 3,250 3,285 3,215 3,255 19,700
2014/04/18 3,270 3,280 3,180 3,245 28,500
2014/04/17 3,270 3,320 3,140 3,235 65,400
2014/04/16 3,190 3,190 3,060 3,170 26,400
2014/04/15 3,190 3,225 3,140 3,145 29,300
2014/04/14 3,055 3,170 3,020 3,160 36,700
2014/04/11 2,963 3,080 2,931 3,075 76,800
2014/04/10 3,185 3,200 3,010 3,065 44,900
2014/04/09 3,185 3,215 3,120 3,120 34,300
2014/04/08 3,215 3,230 3,165 3,200 30,900
2014/04/07 3,275 3,305 3,160 3,215 71,400
2014/04/04 3,250 3,380 3,250 3,340 131,800
2014/04/03 3,375 3,385 3,225 3,250 155,500
2014/04/02 3,545 3,545 3,395 3,420 141,100
2014/04/01 3,350 3,540 3,335 3,540 284,200
2014/03/31 3,350 3,360 3,170 3,335 172,100
2014/03/28 3,020 3,250 3,015 3,250 86,900
2014/03/27 3,000 3,050 2,910 3,035 33,400
2014/03/27 1 -> 100.00 分割
2014/03/26 313,000 314,500 298,100 298,100 762
2014/03/25 323,000 325,000 300,000 300,000 1,606
2014/03/24 284,100 303,000 283,400 302,500 1,209
2014/03/20 293,000 293,000 279,100 280,000 407
2014/03/19 286,900 292,800 282,600 288,400 442
2014/03/18 288,200 289,600 283,600 284,300 309
2014/03/17 281,000 285,100 276,200 280,500 601
2014/03/14 287,000 290,400 279,400 280,300 1,002
2014/03/13 296,500 304,000 292,800 294,800 492
2014/03/12 301,500 304,000 290,500 294,700 1,100
2014/03/11 295,800 317,000 295,800 304,500 3,027
2014/03/10 290,000 293,400 286,700 287,000 228
2014/03/07 295,000 295,000 289,100 290,700 177
2014/03/06 290,000 293,600 286,400 291,800 191
2014/03/05 291,900 301,500 289,000 291,100 530
2014/03/04 288,000 291,800 287,500 289,300 263
2014/03/03 284,900 293,200 279,000 291,200 479
2014/02/28 294,300 296,000 285,800 287,900 571
2014/02/27 301,000 305,500 287,000 292,800 925
2014/02/26 295,900 301,500 294,200 299,900 1,355
2014/02/25 295,000 298,500 291,000 296,000 660
2014/02/24 288,000 295,000 284,000 293,200 1,080
2014/02/21 279,200 285,200 279,200 284,000 524
2014/02/20 280,500 283,200 276,500 276,600 382
2014/02/19 286,000 288,500 280,600 283,000 475
2014/02/18 284,400 288,200 279,000 287,500 1,037
2014/02/17 277,700 285,800 272,100 282,100 837
2014/02/14 267,300 282,000 267,300 280,700 1,410
2014/02/13 266,000 276,900 265,100 270,600 1,477
2014/02/12 257,900 263,500 255,000 263,200 601
2014/02/10 250,100 254,500 250,000 253,100 460
2014/02/07 247,500 250,000 244,400 247,600 353
2014/02/06 244,000 244,000 239,400 242,500 304
2014/02/05 240,500 243,000 231,600 237,600 501
2014/02/04 230,000 242,400 223,500 232,700 741
2014/02/03 262,000 264,000 252,400 253,500 479
2014/01/31 266,700 269,200 260,200 266,900 448
2014/01/30 263,000 263,800 260,000 260,500 360
2014/01/29 266,300 269,100 265,000 266,700 278
2014/01/28 264,000 266,700 262,200 262,200 300
2014/01/27 267,400 267,400 262,700 262,800 568
2014/01/24 273,200 276,400 270,200 271,100 366
2014/01/23 287,000 288,000 277,000 277,200 532
2014/01/22 274,500 286,500 273,300 285,500 1,195
2014/01/21 274,900 275,100 270,600 273,600 271
2014/01/20 274,500 275,200 270,500 272,200 240
2014/01/17 268,000 277,000 268,000 275,400 484
2014/01/16 273,200 275,800 267,700 268,200 643
2014/01/15 270,700 272,200 268,100 269,100 392
2014/01/14 269,600 273,000 267,100 269,600 459
2014/01/10 275,000 275,400 270,200 274,700 301
2014/01/09 270,600 276,500 270,600 274,800 352
2014/01/08 267,900 274,200 267,600 274,000 858
2014/01/07 277,900 277,900 266,000 266,800 708
2014/01/06 274,200 278,600 274,200 275,700 384

このページの先頭へ