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
2017/12/29 18,470 18,720 18,220 18,260 129,600
2017/12/28 18,600 18,600 18,370 18,460 86,100
2017/12/27 18,290 18,570 18,150 18,510 128,400
2017/12/26 18,350 18,480 18,150 18,220 151,200
2017/12/25 18,680 18,720 18,340 18,380 111,100
2017/12/22 18,870 18,910 18,590 18,660 161,000
2017/12/21 18,700 18,850 18,380 18,810 208,600
2017/12/20 18,490 18,550 18,320 18,330 93,500
2017/12/19 18,880 18,980 18,440 18,540 153,100
2017/12/18 18,450 18,740 18,360 18,700 203,500
2017/12/15 17,850 18,360 17,820 18,250 150,700
2017/12/14 17,900 18,140 17,870 17,950 97,000
2017/12/13 18,160 18,210 17,870 18,050 187,500
2017/12/12 18,300 18,460 18,180 18,350 173,100
2017/12/11 18,020 18,350 17,790 18,300 212,800
2017/12/08 18,020 18,190 17,860 17,960 231,000
2017/12/07 17,600 18,010 17,530 18,000 238,200
2017/12/06 17,930 18,070 17,410 17,460 269,600
2017/12/05 17,870 18,020 17,550 17,870 307,200
2017/12/04 18,430 18,510 18,060 18,080 218,200
2017/12/01 19,000 19,030 18,270 18,470 318,700
2017/11/30 18,800 18,860 18,330 18,730 366,500
2017/11/29 19,960 20,000 18,840 19,000 475,100
2017/11/28 20,230 20,390 19,840 19,880 218,000
2017/11/27 20,730 20,810 20,260 20,320 221,200
2017/11/24 20,230 20,850 20,220 20,770 220,700
2017/11/22 20,700 20,740 20,300 20,360 217,300
2017/11/21 20,860 20,960 20,540 20,600 186,600
2017/11/20 21,010 21,070 20,500 20,690 350,600
2017/11/17 21,600 21,730 21,040 21,150 285,200
2017/11/16 21,100 21,470 20,890 21,290 315,700
2017/11/15 21,980 22,430 20,460 21,220 917,500
2017/11/14 21,030 21,980 20,840 21,870 763,400
2017/11/13 20,400 21,620 20,110 21,450 1,453,900
2017/11/10 19,790 19,950 19,190 19,210 386,800
2017/11/09 19,890 20,300 19,560 19,950 527,900
2017/11/08 19,560 19,850 19,490 19,840 189,300
2017/11/07 19,400 19,760 19,380 19,630 217,900
2017/11/06 19,500 19,640 19,360 19,450 204,500
2017/11/02 20,000 20,210 19,410 19,490 372,000
2017/11/01 20,040 20,070 19,870 19,970 269,400
2017/10/31 19,600 19,930 19,510 19,810 243,000
2017/10/30 19,600 19,850 19,570 19,670 291,900
2017/10/27 19,160 19,720 19,030 19,570 392,000
2017/10/26 19,050 19,160 18,990 19,110 135,500
2017/10/25 19,230 19,330 18,940 19,010 208,200
2017/10/24 19,050 19,190 19,000 19,160 144,700
2017/10/23 19,190 19,190 19,020 19,110 145,800
2017/10/20 18,990 19,220 18,960 19,030 160,200
2017/10/19 19,100 19,260 19,030 19,090 152,000
2017/10/18 19,540 19,590 18,990 19,050 272,200
2017/10/17 19,450 19,680 19,310 19,460 297,100
2017/10/16 19,690 19,800 19,320 19,350 217,800
2017/10/13 19,700 19,700 19,380 19,570 256,100
2017/10/12 19,200 19,870 19,100 19,680 512,500
2017/10/11 19,000 19,340 19,000 19,140 189,700
2017/10/10 19,080 19,200 18,790 19,200 291,600
2017/10/06 19,190 19,420 18,900 19,000 480,000
2017/10/05 19,140 19,140 18,640 18,670 227,400
2017/10/04 19,360 19,420 18,980 19,050 292,700
2017/10/03 18,880 19,600 18,820 19,400 411,900
2017/10/02 18,880 19,040 18,720 18,770 161,300
2017/09/29 18,900 18,910 18,670 18,830 165,200
2017/09/28 18,940 19,120 18,800 18,900 246,400
2017/09/27 18,900 19,040 18,720 18,760 177,900
2017/09/26 19,110 19,170 18,830 18,910 209,900
2017/09/25 19,230 19,490 19,100 19,310 205,600
2017/09/22 19,530 19,530 18,890 19,040 327,900
2017/09/21 19,900 20,050 19,430 19,480 420,400
2017/09/20 19,700 19,850 19,410 19,450 257,100
2017/09/19 19,050 19,870 18,920 19,640 513,100
2017/09/15 18,730 18,980 18,690 18,810 195,100
2017/09/14 19,040 19,190 18,660 18,860 288,700
2017/09/13 18,880 19,050 18,740 19,010 232,900
2017/09/12 18,850 19,140 18,680 18,830 280,000
2017/09/11 18,080 18,780 18,030 18,750 345,700
2017/09/08 17,880 18,180 17,810 17,950 285,300
2017/09/07 18,300 18,350 17,920 17,940 301,400
2017/09/06 17,500 18,240 17,120 18,190 478,900
2017/09/05 18,800 18,830 17,990 18,090 366,800
2017/09/04 18,840 19,050 18,600 18,720 191,900
2017/09/01 19,070 19,120 18,830 18,970 214,500
2017/08/31 18,700 19,070 18,490 18,940 340,000
2017/08/30 18,730 18,760 18,340 18,600 226,500
2017/08/29 18,610 18,840 18,440 18,600 214,000
2017/08/28 18,910 19,140 18,680 18,770 301,100
2017/08/25 18,340 18,880 18,320 18,840 499,900
2017/08/24 18,110 18,360 17,910 18,340 252,900
2017/08/23 18,310 18,310 18,070 18,140 285,900
2017/08/22 18,160 18,290 17,930 18,150 304,900
2017/08/21 18,150 18,310 17,840 17,870 438,500
2017/08/18 17,700 18,140 17,610 17,870 416,700
2017/08/17 17,500 18,040 17,480 17,940 469,200
2017/08/16 17,150 17,750 16,850 17,540 644,500
2017/08/15 17,510 17,620 17,030 17,060 494,200
2017/08/14 17,450 17,930 15,850 17,210 1,848,600
2017/08/10 19,250 19,920 19,080 19,700 472,100
2017/08/09 19,370 19,450 18,910 19,250 236,600
2017/08/08 18,970 19,490 18,960 19,460 232,100
2017/08/07 19,020 19,130 18,650 18,960 200,600
2017/08/04 19,400 19,420 18,910 18,920 269,300
2017/08/03 19,230 19,630 19,040 19,540 319,200
2017/08/02 18,740 19,290 18,690 19,240 313,900
2017/08/01 18,860 18,930 18,280 18,540 259,100
2017/07/31 18,900 19,110 18,660 18,940 190,700
2017/07/28 19,280 19,310 18,840 18,870 309,300
2017/07/27 19,700 19,750 19,330 19,370 287,400
2017/07/26 20,010 20,020 19,770 19,770 156,600
2017/07/25 19,750 19,990 19,680 19,770 211,600
2017/07/24 19,600 19,730 19,370 19,730 155,500
2017/07/21 19,890 19,910 19,650 19,670 188,300
2017/07/20 19,770 19,870 19,630 19,800 217,500
2017/07/19 19,930 20,110 19,690 19,700 360,200
2017/07/18 19,630 19,850 19,410 19,850 320,600
2017/07/14 19,710 19,740 19,360 19,510 247,700
2017/07/13 19,790 19,890 19,520 19,690 274,700
2017/07/12 19,450 20,150 19,380 19,690 679,800
2017/07/11 19,170 19,420 19,060 19,340 378,900
2017/07/10 19,050 19,160 18,660 19,150 416,500
2017/07/07 18,650 18,910 18,370 18,860 383,100
2017/07/06 19,070 19,200 18,460 18,660 432,500
2017/07/05 18,300 18,980 18,210 18,850 556,800
2017/07/04 19,180 19,230 18,410 18,500 617,000
2017/07/03 19,240 19,680 19,060 19,170 418,900
2017/06/30 19,100 19,450 18,960 19,350 659,400
2017/06/29 20,180 20,190 19,330 19,890 712,200
2017/06/28 20,620 20,740 19,870 19,890 621,400
2017/06/27 21,030 21,070 20,670 20,940 261,100
2017/06/26 21,280 21,460 20,650 21,040 506,700
2017/06/23 21,650 21,850 20,770 21,090 826,500
2017/06/22 20,270 21,700 20,180 21,290 1,428,200
2017/06/21 20,150 20,350 19,810 19,880 385,500
2017/06/20 20,600 20,640 20,120 20,270 507,500
2017/06/19 19,690 20,240 19,550 20,050 441,500
2017/06/16 20,500 20,510 19,650 19,770 522,100
2017/06/15 20,100 20,360 19,850 20,000 482,200
2017/06/14 21,030 21,160 20,310 20,340 345,000
2017/06/13 20,820 20,970 20,610 20,710 289,800
2017/06/12 21,100 21,290 20,700 21,050 376,400
2017/06/09 21,220 21,970 21,210 21,420 514,800
2017/06/08 22,450 22,450 21,310 21,350 738,700
2017/06/07 22,520 22,610 22,170 22,340 296,700
2017/06/06 22,850 22,960 22,410 22,470 401,500
2017/06/05 22,300 22,860 22,250 22,830 586,200
2017/06/02 22,510 22,620 22,110 22,150 426,500
2017/06/01 22,720 22,850 22,310 22,500 431,700
2017/05/31 22,820 22,980 22,520 22,670 640,900
2017/05/30 22,100 22,850 22,100 22,770 788,000
2017/05/29 22,260 22,790 21,980 22,150 650,300
2017/05/26 22,110 22,400 21,690 22,300 609,800
2017/05/25 22,400 22,570 22,090 22,180 579,200
2017/05/24 22,610 22,840 22,250 22,490 1,609,400
2017/05/23 21,310 21,690 20,720 21,110 992,300
2017/05/22 21,880 21,990 21,210 21,450 984,200
2017/05/19 20,900 21,500 20,890 21,460 1,403,000
2017/05/18 19,800 20,660 19,700 20,630 1,138,400
2017/05/17 19,850 20,350 19,620 20,240 1,371,100
2017/05/16 19,130 20,000 18,840 19,930 2,399,400
2017/05/15 17,600 18,290 17,530 18,290 412,400
2017/05/12 18,360 18,660 17,900 17,940 675,600
2017/05/11 18,400 19,130 18,350 18,730 969,100
2017/05/10 17,800 18,260 17,780 18,200 436,900
2017/05/09 18,030 18,360 17,840 18,200 518,000
2017/05/08 17,800 18,050 17,680 17,980 639,000
2017/05/02 17,590 17,650 17,260 17,540 347,000
2017/05/01 17,210 17,680 17,150 17,540 506,400
2017/04/28 16,990 17,180 16,690 17,110 473,600
2017/04/27 16,670 17,290 16,580 17,210 578,500
2017/04/26 16,580 17,240 16,430 16,810 896,300
2017/04/25 15,720 16,360 15,720 16,330 380,000
2017/04/24 16,320 16,360 15,660 15,760 417,300
2017/04/21 15,690 16,180 15,480 16,160 473,600
2017/04/20 15,470 15,760 15,380 15,450 304,900
2017/04/19 15,110 15,500 15,110 15,390 262,200
2017/04/18 15,400 15,540 15,000 15,220 311,200
2017/04/17 14,700 15,230 14,700 15,090 394,900
2017/04/14 15,240 15,340 14,720 14,720 320,500
2017/04/13 14,700 15,410 14,680 15,280 464,900
2017/04/12 15,560 15,690 15,010 15,160 489,200
2017/04/11 16,140 16,230 15,810 15,920 322,800
2017/04/10 16,470 16,540 16,230 16,290 212,900
2017/04/07 16,360 16,570 16,040 16,350 338,400
2017/04/06 16,380 16,490 16,140 16,310 311,200
2017/04/05 16,620 16,840 16,130 16,640 404,100
2017/04/04 17,060 17,380 16,340 16,490 512,400
2017/04/03 17,100 17,270 16,830 17,180 302,300
2017/03/31 17,870 17,950 17,120 17,160 536,100
2017/03/30 17,650 18,060 17,430 17,840 708,600
2017/03/29 17,000 17,550 16,990 17,530 458,300
2017/03/28 16,980 16,980 16,710 16,940 161,600
2017/03/27 16,850 17,000 16,630 16,780 212,200
2017/03/24 16,840 17,290 16,720 17,000 299,400
2017/03/23 16,930 17,100 16,600 16,820 223,000
2017/03/22 16,950 17,170 16,860 16,930 340,400
2017/03/21 17,650 17,750 17,250 17,430 443,500
2017/03/17 17,950 17,970 17,360 17,690 606,200
2017/03/16 17,180 17,750 17,110 17,600 806,300
2017/03/15 17,110 17,280 16,720 16,890 676,400
2017/03/14 16,210 17,270 16,140 17,240 909,500
2017/03/13 16,460 16,480 16,080 16,080 260,800
2017/03/10 15,990 16,520 15,810 16,460 407,700
2017/03/09 16,110 16,120 15,780 15,900 211,500
2017/03/08 16,030 16,290 15,880 16,010 263,700
2017/03/07 16,170 16,340 15,940 16,070 267,300
2017/03/06 16,400 16,410 16,100 16,170 213,100
2017/03/03 16,450 16,740 16,240 16,350 342,000
2017/03/02 16,840 16,840 16,260 16,400 424,800
2017/03/01 16,000 16,520 15,810 16,440 438,900
2017/02/28 16,250 16,280 15,950 15,990 276,700
2017/02/27 16,260 16,320 15,880 16,060 342,400
2017/02/24 16,350 16,560 16,110 16,220 398,000
2017/02/23 16,690 16,800 16,360 16,440 349,100
2017/02/22 16,690 17,080 16,550 16,640 502,600
2017/02/21 17,390 17,430 16,680 16,730 538,400
2017/02/20 17,100 17,520 16,910 17,340 468,200
2017/02/17 16,900 17,560 16,870 17,170 669,600
2017/02/16 17,070 17,280 16,720 16,890 490,800
2017/02/15 17,630 17,720 16,980 17,070 669,300
2017/02/14 18,050 18,330 17,230 17,330 1,774,400
2017/02/13 18,250 19,080 18,130 18,670 1,058,600
2017/02/10 18,030 18,260 17,710 18,070 575,600
2017/02/09 17,930 18,390 17,790 17,950 646,600
2017/02/08 18,440 18,560 17,480 17,870 1,334,200
2017/02/07 18,580 18,840 18,210 18,510 694,000
2017/02/06 18,960 19,340 18,280 18,680 1,285,800
2017/02/03 18,750 19,000 18,460 18,730 934,300
2017/02/02 18,240 18,890 17,920 18,510 1,584,300
2017/02/01 18,090 18,290 17,300 18,040 1,487,400
2017/01/31 17,420 18,200 17,260 17,790 2,442,600
2017/01/30 16,350 17,610 16,200 17,500 2,066,700
2017/01/27 16,950 17,140 16,350 16,530 937,500
2017/01/26 17,100 17,400 16,630 17,170 1,785,000
2017/01/25 16,400 17,090 16,010 17,000 2,379,200
2017/01/24 15,800 17,220 15,750 16,230 3,551,700
2017/01/23 13,580 16,050 13,520 15,560 3,229,700
2017/01/20 13,210 13,570 13,170 13,360 328,200
2017/01/19 13,390 13,400 13,140 13,220 143,500
2017/01/18 13,050 13,380 13,020 13,280 200,600
2017/01/17 13,150 13,300 12,960 13,110 169,700
2017/01/16 13,420 13,430 13,180 13,180 142,700
2017/01/13 13,060 13,390 13,060 13,390 224,300
2017/01/12 13,190 13,350 12,870 13,230 272,100
2017/01/11 13,580 13,680 13,020 13,120 309,900
2017/01/10 13,600 13,730 13,390 13,490 331,300
2017/01/06 13,450 13,760 13,410 13,510 384,300
2017/01/05 13,250 13,640 13,160 13,570 439,900
2017/01/04 13,250 13,370 13,040 13,250 297,400

このページの先頭へ