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
2016/12/30 12,900 13,120 12,810 13,070 219,400
2016/12/29 13,110 13,250 12,920 13,000 401,700
2016/12/28 13,090 13,470 13,060 13,340 530,000
2016/12/27 13,300 13,350 12,800 13,010 435,400
2016/12/26 12,750 13,300 12,730 13,220 588,200
2016/12/22 12,350 12,780 12,200 12,690 619,600
2016/12/21 12,760 13,100 12,070 12,180 935,800
2016/12/20 11,700 12,940 11,660 12,740 1,231,400
2016/12/19 11,500 11,800 11,440 11,780 220,300
2016/12/16 11,300 11,540 11,230 11,430 165,100
2016/12/15 11,180 11,310 11,110 11,180 97,000
2016/12/14 11,420 11,440 11,050 11,140 176,300
2016/12/13 11,030 11,460 10,800 11,360 256,300
2016/12/12 11,110 11,210 10,770 11,000 235,500
2016/12/09 10,750 11,280 10,720 11,150 308,200
2016/12/08 11,350 11,370 10,720 10,770 380,200
2016/12/07 11,850 11,900 11,250 11,280 393,100
2016/12/06 12,100 12,130 11,840 11,880 191,800
2016/12/05 12,160 12,200 11,940 11,980 194,400
2016/12/02 12,420 12,540 12,230 12,300 209,100
2016/12/01 12,170 12,660 12,050 12,480 563,800
2016/11/30 12,210 12,220 11,910 11,990 283,700
2016/11/29 12,050 12,160 11,990 12,090 153,100
2016/11/28 12,020 12,260 11,840 12,050 287,800
2016/11/25 12,000 12,280 11,910 11,970 325,400
2016/11/24 12,160 12,190 11,960 12,060 205,100
2016/11/22 12,120 12,220 12,020 12,080 179,500
2016/11/21 12,400 12,450 12,080 12,140 253,400
2016/11/18 12,300 12,450 12,170 12,400 364,500
2016/11/17 12,260 12,420 12,020 12,110 367,800
2016/11/16 12,460 12,670 12,280 12,380 312,100
2016/11/15 12,000 12,530 11,890 12,420 468,100
2016/11/14 12,250 12,290 11,710 12,040 602,200
2016/11/11 12,670 12,770 12,050 12,450 486,000
2016/11/10 12,090 12,620 11,900 12,570 421,100
2016/11/09 12,270 12,320 10,910 11,310 587,800
2016/11/08 12,400 12,500 12,150 12,180 192,000
2016/11/07 12,410 12,520 12,040 12,320 323,700
2016/11/04 11,730 12,340 11,680 12,300 522,500
2016/11/02 12,150 12,150 11,630 11,650 438,900
2016/11/01 12,410 12,460 12,250 12,300 199,800
2016/10/31 12,190 12,650 12,170 12,530 264,000
2016/10/28 12,400 12,450 12,220 12,260 237,900
2016/10/27 12,760 12,790 12,290 12,400 281,300
2016/10/26 12,490 12,750 12,460 12,670 212,700
2016/10/25 12,540 12,580 12,230 12,440 253,300
2016/10/24 12,400 12,690 12,390 12,490 193,800
2016/10/21 12,700 12,970 12,490 12,500 305,000
2016/10/20 13,080 13,190 12,570 12,700 638,300
2016/10/19 12,590 13,290 12,540 13,080 569,200
2016/10/18 12,400 12,780 12,170 12,630 321,100
2016/10/17 12,870 12,890 12,370 12,500 314,600
2016/10/14 12,950 12,970 12,570 12,840 390,100
2016/10/13 12,390 13,030 12,230 12,990 649,700
2016/10/12 12,830 13,180 12,200 12,310 717,000
2016/10/11 13,400 13,470 12,990 13,130 440,300
2016/10/07 13,150 13,390 12,980 13,370 661,700
2016/10/06 12,750 13,050 12,670 12,960 611,200
2016/10/05 12,430 12,660 12,350 12,600 410,400
2016/10/04 12,390 12,480 12,210 12,380 371,900
2016/10/03 12,000 12,430 11,840 12,310 546,900
2016/09/30 12,050 12,110 11,710 11,820 462,800
2016/09/29 12,140 12,280 11,750 12,160 571,800
2016/09/28 11,430 12,200 11,380 12,050 636,500
2016/09/27 11,100 11,490 10,960 11,430 304,900
2016/09/26 11,500 11,580 11,150 11,210 343,100
2016/09/23 11,010 11,770 11,010 11,590 679,300
2016/09/21 10,950 11,250 10,750 11,010 442,400
2016/09/20 11,400 11,550 10,900 10,950 775,000
2016/09/16 10,260 11,060 10,230 11,040 1,383,600
2016/09/15 9,790 10,040 9,740 9,920 281,100
2016/09/14 9,900 10,090 9,770 9,790 305,100
2016/09/13 10,010 10,310 9,860 10,020 489,600
2016/09/12 10,300 10,400 10,050 10,060 280,200
2016/09/09 10,600 10,660 10,500 10,540 169,500
2016/09/08 10,750 10,770 10,590 10,620 201,700
2016/09/07 10,560 10,880 10,480 10,660 325,200
2016/09/06 10,260 10,810 10,260 10,700 421,800
2016/09/05 10,480 10,640 10,250 10,320 347,900
2016/09/02 10,300 10,670 10,090 10,480 628,400
2016/09/01 11,020 11,150 10,500 10,520 574,900
2016/08/31 11,110 11,420 11,020 11,210 516,800
2016/08/30 10,490 11,220 10,460 11,100 815,400
2016/08/29 11,240 11,280 10,530 10,700 606,700
2016/08/26 11,400 11,440 10,750 10,940 728,300
2016/08/25 11,980 11,980 11,380 11,520 513,100
2016/08/24 12,040 12,340 11,810 11,890 514,300
2016/08/23 12,640 12,680 12,100 12,100 639,400
2016/08/22 11,960 12,900 11,830 12,740 1,240,700
2016/08/19 11,700 12,100 11,700 11,960 357,600
2016/08/18 11,730 12,210 11,570 11,830 625,000
2016/08/17 12,650 12,840 12,030 12,090 1,003,800
2016/08/16 12,400 12,470 11,830 12,060 828,200
2016/08/15 13,190 13,620 12,520 12,630 1,435,100
2016/08/12 12,630 12,810 12,400 12,600 459,500
2016/08/10 12,090 12,730 12,010 12,540 645,500
2016/08/09 12,200 12,360 11,920 12,170 392,900
2016/08/08 12,190 12,790 12,030 12,360 815,100
2016/08/05 12,790 12,880 11,980 12,050 1,138,900
2016/08/04 12,270 13,050 11,510 12,970 1,570,500
2016/08/03 13,110 13,240 12,150 12,230 702,100
2016/08/02 13,430 13,660 13,260 13,320 299,900
2016/08/01 13,270 13,570 13,150 13,440 329,800
2016/07/29 13,820 13,940 12,900 13,520 886,800
2016/07/28 14,110 14,390 13,580 13,980 978,400
2016/07/27 13,550 14,020 13,220 13,740 880,300
2016/07/26 13,380 13,590 13,060 13,100 491,700
2016/07/25 13,930 14,100 13,280 13,520 570,300
2016/07/22 14,340 14,670 13,650 13,920 863,300
2016/07/21 14,570 14,710 13,840 14,160 833,900
2016/07/20 14,300 14,730 13,900 14,270 1,173,100
2016/07/19 13,200 14,640 13,100 14,580 2,223,200
2016/07/15 12,620 12,930 12,100 12,730 765,000
2016/07/14 13,080 13,410 12,600 12,770 1,389,900
2016/07/13 12,190 13,460 11,880 13,220 2,603,600
2016/07/12 12,260 12,290 11,850 11,910 828,800
2016/07/11 12,680 12,690 11,700 12,070 1,127,700
2016/07/08 12,560 12,690 11,820 12,100 1,851,300
2016/07/07 13,430 13,640 12,270 12,460 3,077,400
2016/07/06 12,890 13,300 12,600 13,250 3,253,700
2016/07/05 11,700 13,400 11,650 12,920 5,534,800
2016/07/04 11,440 11,840 11,380 11,520 819,800
2016/07/01 11,800 11,900 11,220 11,500 1,468,700
2016/06/30 11,850 12,040 11,330 11,640 2,108,700
2016/06/29 11,100 11,900 10,500 11,320 4,991,500
2016/06/28 11,600 12,450 11,020 12,180 4,524,900
2016/06/27 10,600 10,890 10,510 10,890 362,500
2016/06/24 9,900 10,140 8,630 9,390 2,120,300
2016/06/23 9,390 9,880 9,210 9,720 1,236,100
2016/06/22 9,450 9,740 9,000 9,350 1,665,200
2016/06/21 10,380 11,090 9,500 9,510 3,631,500
2016/06/20 9,150 10,080 8,920 10,080 1,659,500
2016/06/17 9,140 9,180 8,430 8,580 644,600
2016/06/16 9,230 9,420 8,600 8,700 801,400
2016/06/15 9,030 9,490 8,950 9,260 625,400
2016/06/14 9,370 9,550 8,850 9,110 823,500
2016/06/13 10,180 10,250 9,150 9,520 1,217,900
2016/06/10 10,170 10,500 9,920 10,300 1,796,600
2016/06/09 9,540 10,310 9,470 10,080 1,802,000
2016/06/08 9,300 9,740 9,070 9,650 2,213,100
2016/06/07 8,170 9,540 8,150 9,270 2,196,900
2016/06/06 7,910 8,300 7,870 8,040 461,500
2016/06/03 7,850 8,180 7,850 8,060 447,900
2016/06/02 7,850 8,140 7,770 7,870 718,800
2016/06/01 8,460 8,620 8,080 8,300 867,000
2016/05/31 8,750 8,920 8,610 8,660 447,500
2016/05/30 8,800 9,020 8,600 8,840 779,000
2016/05/27 8,230 8,590 8,120 8,570 650,100
2016/05/26 8,010 8,350 7,970 8,220 487,100
2016/05/25 8,010 8,400 7,810 8,110 745,800
2016/05/24 7,770 8,180 7,610 8,010 733,600
2016/05/23 7,830 8,250 7,510 7,700 854,600
2016/05/20 7,770 7,920 7,400 7,920 755,900
2016/05/19 7,210 7,720 7,120 7,680 815,700
2016/05/18 6,850 7,220 6,700 6,990 762,500
2016/05/17 6,400 6,940 6,350 6,910 508,500
2016/05/16 6,140 6,850 6,010 6,530 719,300
2016/05/13 6,040 6,160 5,810 6,080 447,400
2016/05/12 5,450 6,390 5,440 6,120 1,847,500
2016/05/11 5,390 5,390 5,390 5,390 84,400
2016/05/10 4,490 4,715 4,470 4,685 134,000
2016/05/09 4,420 4,465 4,405 4,450 61,200
2016/05/06 4,390 4,420 4,260 4,355 61,900
2016/05/02 4,380 4,380 4,210 4,300 113,700
2016/04/28 4,615 4,705 4,580 4,590 55,500
2016/04/27 4,575 4,670 4,565 4,625 42,100
2016/04/26 4,650 4,705 4,550 4,645 63,000
2016/04/25 4,655 4,720 4,620 4,685 61,900
2016/04/22 4,750 4,750 4,625 4,660 94,200
2016/04/21 4,850 4,850 4,705 4,775 92,500
2016/04/20 4,790 4,875 4,770 4,790 80,700
2016/04/19 4,800 4,810 4,730 4,780 100,000
2016/04/18 4,755 4,825 4,670 4,670 150,200
2016/04/15 4,645 4,925 4,645 4,915 227,000
2016/04/14 4,820 4,830 4,515 4,645 249,200
2016/04/13 4,310 4,495 4,275 4,470 117,200
2016/04/12 4,305 4,405 4,260 4,270 83,900
2016/04/11 4,450 4,450 4,240 4,320 111,600
2016/04/08 4,325 4,495 4,265 4,450 78,600
2016/04/07 4,440 4,545 4,335 4,360 103,700
2016/04/06 4,380 4,485 4,340 4,460 75,600
2016/04/05 4,535 4,650 4,335 4,390 166,900
2016/04/04 4,655 4,750 4,555 4,580 130,000
2016/04/01 5,150 5,150 4,730 4,765 286,300
2016/03/31 5,200 5,690 5,120 5,150 356,400
2016/03/30 5,070 5,220 5,020 5,110 116,100
2016/03/29 4,935 5,080 4,930 5,040 54,100
2016/03/28 5,100 5,140 4,955 5,030 104,400
2016/03/25 4,740 5,090 4,740 5,060 289,100
2016/03/24 4,560 4,740 4,555 4,680 112,900
2016/03/23 4,605 4,615 4,515 4,540 40,800
2016/03/22 4,625 4,685 4,595 4,610 49,900
2016/03/18 4,555 4,625 4,495 4,575 64,800
2016/03/17 4,555 4,600 4,520 4,570 65,100
2016/03/16 4,600 4,650 4,525 4,550 61,400
2016/03/15 4,755 4,770 4,605 4,670 85,800
2016/03/14 4,740 4,815 4,710 4,755 76,800
2016/03/11 4,700 4,770 4,655 4,670 95,800
2016/03/10 4,635 4,785 4,580 4,755 104,700
2016/03/09 4,650 4,720 4,515 4,565 123,500
2016/03/08 4,795 4,815 4,555 4,710 118,000
2016/03/07 4,800 4,835 4,735 4,825 85,600
2016/03/04 4,710 4,745 4,635 4,745 102,500
2016/03/03 4,535 4,685 4,505 4,660 126,200
2016/03/02 4,545 4,645 4,500 4,550 165,200
2016/03/01 4,440 4,470 4,290 4,390 96,800
2016/02/29 4,300 4,530 4,300 4,390 238,300
2016/02/26 3,980 4,320 3,980 4,245 259,200
2016/02/25 3,925 4,025 3,785 3,855 128,200
2016/02/24 3,675 3,950 3,640 3,895 234,400
2016/02/23 3,735 3,745 3,620 3,625 28,100
2016/02/22 3,665 3,720 3,635 3,675 20,100
2016/02/19 3,615 3,675 3,590 3,660 30,000
2016/02/18 3,650 3,750 3,605 3,685 51,100
2016/02/17 3,470 3,630 3,470 3,525 68,700
2016/02/16 3,485 3,605 3,470 3,480 78,200
2016/02/15 3,540 3,585 3,360 3,550 84,200
2016/02/12 3,110 3,470 3,110 3,260 114,800
2016/02/10 3,690 3,715 3,415 3,530 81,600
2016/02/09 3,780 3,825 3,620 3,645 109,600
2016/02/08 3,870 4,010 3,820 3,990 60,400
2016/02/05 3,860 4,005 3,850 3,940 74,200
2016/02/04 4,180 4,200 3,960 3,960 66,200
2016/02/03 4,180 4,280 4,115 4,210 107,200
2016/02/02 4,120 4,355 4,100 4,270 143,500
2016/02/01 4,070 4,135 4,005 4,050 90,200
2016/01/29 3,825 3,950 3,730 3,920 84,400
2016/01/28 3,790 3,870 3,760 3,815 38,900
2016/01/27 3,880 3,905 3,780 3,835 50,900
2016/01/26 3,820 3,860 3,780 3,805 38,000
2016/01/25 3,910 3,995 3,840 3,910 68,700
2016/01/22 3,715 3,895 3,635 3,870 97,500
2016/01/21 3,630 3,870 3,580 3,580 119,400
2016/01/20 3,830 3,870 3,630 3,645 93,500
2016/01/19 3,865 3,905 3,810 3,870 37,300
2016/01/18 3,775 3,865 3,775 3,830 56,200
2016/01/15 3,975 4,055 3,880 3,915 73,400
2016/01/14 4,000 4,000 3,815 3,905 109,900
2016/01/13 4,105 4,165 4,060 4,135 61,400
2016/01/12 4,160 4,225 3,920 3,965 105,800
2016/01/08 4,235 4,345 4,200 4,215 93,600
2016/01/07 4,430 4,455 4,250 4,290 128,200
2016/01/06 4,500 4,590 4,435 4,455 138,300
2016/01/05 4,490 4,640 4,480 4,480 119,000
2016/01/04 4,600 4,610 4,460 4,515 97,000

このページの先頭へ