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
2018/12/28 12,540 12,810 12,250 12,440 147,400
2018/12/27 13,000 13,000 12,400 12,620 154,600
2018/12/26 12,090 12,370 11,700 12,030 172,500
2018/12/25 12,030 12,380 11,670 11,720 229,600
2018/12/21 13,060 13,400 12,690 12,870 218,000
2018/12/20 13,610 13,870 13,090 13,260 155,100
2018/12/19 13,720 14,090 13,460 13,940 115,300
2018/12/18 13,830 14,110 13,540 13,720 122,000
2018/12/17 14,430 14,750 14,230 14,250 110,600
2018/12/14 14,900 14,990 14,500 14,570 93,500
2018/12/13 15,050 15,300 14,880 15,000 86,700
2018/12/12 14,610 15,160 14,560 15,050 117,600
2018/12/11 15,050 15,190 14,430 14,510 156,200
2018/12/10 15,070 15,350 14,720 14,940 178,300
2018/12/07 16,460 16,780 15,270 15,570 320,200
2018/12/06 16,990 16,990 16,210 16,400 219,200
2018/12/05 16,620 17,130 16,590 16,990 181,400
2018/12/04 17,300 17,570 17,010 17,020 367,000
2018/12/03 16,270 16,940 16,130 16,750 260,900
2018/11/30 15,850 15,940 15,630 15,930 98,200
2018/11/29 16,130 16,260 15,850 15,890 125,500
2018/11/28 15,900 16,020 15,510 15,850 152,500
2018/11/27 16,400 16,480 15,970 16,060 96,300
2018/11/26 15,740 16,330 15,710 16,250 141,600
2018/11/22 16,540 16,710 15,640 15,700 230,300
2018/11/21 15,820 16,650 15,780 16,450 216,800
2018/11/20 15,770 16,370 15,580 16,110 157,600
2018/11/19 15,880 16,440 15,880 16,280 148,600
2018/11/16 16,350 16,630 15,790 16,000 367,100
2018/11/15 15,180 16,570 15,020 16,370 512,500
2018/11/14 14,380 15,480 14,080 15,480 626,500
2018/11/13 14,080 14,140 13,420 14,080 209,500
2018/11/12 14,120 14,700 14,120 14,490 141,700
2018/11/09 14,760 14,910 14,450 14,470 120,200
2018/11/08 15,330 15,380 14,840 14,900 136,300
2018/11/07 14,830 15,250 14,730 14,960 165,800
2018/11/06 15,170 15,200 14,740 14,790 112,000
2018/11/05 14,930 15,170 14,750 15,100 130,200
2018/11/02 14,830 15,120 14,690 15,110 205,900
2018/11/01 14,510 14,680 14,200 14,560 146,000
2018/10/31 13,900 14,600 13,790 14,580 222,800
2018/10/30 12,480 13,490 12,450 13,470 187,300
2018/10/29 12,610 13,000 12,560 12,670 167,000
2018/10/26 13,410 13,570 12,680 12,800 211,000
2018/10/25 13,520 13,720 13,180 13,210 214,100
2018/10/24 14,440 14,500 14,020 14,120 120,700
2018/10/23 14,630 14,700 14,330 14,370 91,500
2018/10/22 14,320 14,810 14,250 14,720 72,800
2018/10/19 14,300 14,560 14,120 14,500 82,300
2018/10/18 14,750 14,780 14,540 14,590 83,300
2018/10/17 14,590 14,880 14,460 14,730 135,800
2018/10/16 14,100 14,370 14,020 14,240 97,700
2018/10/15 14,410 14,570 14,180 14,280 109,700
2018/10/12 13,930 14,570 13,900 14,510 154,000
2018/10/11 13,920 14,280 13,690 14,080 214,700
2018/10/10 14,820 15,030 14,600 14,820 200,000
2018/10/09 15,310 15,360 14,790 14,820 250,000
2018/10/05 16,350 16,360 15,600 15,700 264,500
2018/10/04 16,770 16,940 16,380 16,590 126,300
2018/10/03 16,840 16,890 16,560 16,580 108,600
2018/10/02 17,120 17,270 16,790 16,840 147,900
2018/10/01 16,990 17,390 16,950 17,060 186,600
2018/09/28 16,920 17,220 16,920 17,040 129,600
2018/09/27 17,060 17,090 16,750 16,780 134,100
2018/09/26 16,930 17,300 16,800 17,180 116,600
2018/09/25 16,900 17,120 16,630 17,090 167,400
2018/09/21 16,950 17,050 16,730 17,050 125,500
2018/09/20 17,200 17,220 16,620 16,730 201,300
2018/09/19 17,400 17,490 17,100 17,150 163,700
2018/09/18 17,010 17,240 16,700 17,170 174,900
2018/09/14 16,790 17,170 16,660 17,120 198,100
2018/09/13 16,470 16,750 16,330 16,390 154,900
2018/09/12 17,050 17,270 16,380 16,570 191,700
2018/09/11 17,000 17,190 16,890 17,000 170,000
2018/09/10 17,170 17,510 16,980 17,000 219,600
2018/09/07 18,050 18,170 17,420 17,430 291,300
2018/09/06 18,710 18,800 18,300 18,400 104,000
2018/09/05 19,030 19,240 18,830 18,880 77,500
2018/09/04 18,810 19,180 18,810 19,120 82,400
2018/09/03 19,020 19,080 18,760 18,840 84,500
2018/08/31 18,880 19,150 18,680 19,080 114,000
2018/08/30 19,420 19,460 18,980 19,210 149,300
2018/08/29 19,020 19,330 19,020 19,230 139,700
2018/08/28 19,310 19,670 18,960 19,030 260,000
2018/08/27 18,610 19,000 18,490 18,980 179,600
2018/08/24 18,950 18,970 18,360 18,470 179,000
2018/08/23 18,540 18,950 18,470 18,920 169,000
2018/08/22 17,940 18,560 17,940 18,420 163,700
2018/08/21 17,970 18,220 17,680 18,120 250,800
2018/08/20 18,570 18,820 18,210 18,230 210,700
2018/08/17 18,740 19,110 18,510 18,750 247,500
2018/08/16 18,540 19,320 17,940 18,710 625,400
2018/08/15 21,200 21,250 18,820 18,940 948,200
2018/08/14 19,000 20,680 18,980 20,640 928,000
2018/08/13 19,650 19,700 18,830 18,890 223,600
2018/08/10 20,250 20,340 19,820 19,950 116,700
2018/08/09 20,080 20,470 19,970 20,270 110,200
2018/08/08 19,600 20,160 19,570 20,130 142,000
2018/08/07 19,280 19,550 19,210 19,500 108,700
2018/08/06 19,950 20,030 19,330 19,380 158,400
2018/08/03 20,080 20,130 19,730 20,050 118,700
2018/08/02 19,850 20,390 19,840 19,940 190,600
2018/08/01 19,760 19,980 19,550 19,860 131,000
2018/07/31 18,930 19,770 18,630 19,730 258,200
2018/07/30 20,720 20,720 19,020 19,210 480,900
2018/07/27 20,000 20,710 19,950 20,710 189,000
2018/07/26 20,030 20,130 19,810 19,920 91,100
2018/07/25 20,090 20,150 19,890 20,060 77,400
2018/07/24 19,720 20,080 19,610 19,970 80,900
2018/07/23 19,730 20,010 19,650 19,720 79,900
2018/07/20 20,130 20,380 19,900 20,060 136,100
2018/07/19 20,230 20,530 20,210 20,270 166,400
2018/07/18 20,130 20,320 19,890 20,130 138,300
2018/07/17 20,150 20,150 19,740 19,890 135,800
2018/07/13 19,960 20,250 19,830 20,010 161,100
2018/07/12 19,660 19,790 19,220 19,760 241,700
2018/07/11 20,190 20,400 19,650 19,810 271,800
2018/07/10 20,520 20,590 19,910 20,200 329,500
2018/07/09 19,350 19,620 18,900 19,620 266,000
2018/07/06 18,400 19,220 18,380 19,190 326,300
2018/07/05 18,640 18,900 18,160 18,220 282,400
2018/07/04 19,370 19,370 18,770 18,780 290,700
2018/07/03 20,430 20,530 19,400 19,640 301,600
2018/07/02 20,550 20,910 20,310 20,360 177,700
2018/06/29 20,630 20,730 20,380 20,480 151,200
2018/06/28 20,400 20,720 20,340 20,630 127,300
2018/06/27 21,020 21,150 20,450 20,550 157,700
2018/06/26 20,780 21,150 20,770 21,110 181,200
2018/06/25 21,230 21,370 20,810 20,890 128,200
2018/06/22 21,160 21,370 20,880 21,220 130,000
2018/06/21 22,010 22,010 21,420 21,550 175,700
2018/06/20 21,360 21,740 20,890 21,720 225,300
2018/06/19 21,580 22,060 21,360 21,370 229,600
2018/06/18 22,350 22,540 21,660 21,810 220,200
2018/06/15 23,010 23,050 22,410 22,550 166,100
2018/06/14 22,900 23,320 22,840 22,840 119,100
2018/06/13 23,580 23,580 22,920 23,110 168,000
2018/06/12 23,520 23,720 23,400 23,610 118,200
2018/06/11 23,310 23,550 23,180 23,380 106,400
2018/06/08 23,670 23,800 23,360 23,460 163,900
2018/06/07 23,770 24,130 23,650 23,810 149,800
2018/06/06 24,100 24,100 23,640 23,730 142,900
2018/06/05 24,260 24,460 23,950 24,110 116,800
2018/06/04 24,500 24,600 23,960 24,140 147,400
2018/06/01 24,850 24,960 24,290 24,380 143,700
2018/05/31 24,600 25,060 24,460 24,840 167,600
2018/05/30 24,130 24,680 24,120 24,510 176,400
2018/05/29 25,150 25,180 24,620 24,760 192,100
2018/05/28 24,750 25,240 24,660 24,940 138,200
2018/05/25 25,500 25,640 24,760 24,990 273,000
2018/05/24 25,400 26,090 25,400 25,630 243,800
2018/05/23 25,810 26,000 25,430 25,480 207,300
2018/05/22 26,500 26,670 25,810 25,850 229,500
2018/05/21 25,800 26,400 25,610 26,210 212,600
2018/05/18 26,150 26,400 25,790 25,930 296,300
2018/05/17 26,330 26,840 25,300 26,310 728,900
2018/05/16 27,750 27,920 26,360 26,400 606,200
2018/05/15 29,900 30,100 27,780 28,040 713,700
2018/05/14 28,150 28,680 27,890 28,680 197,300
2018/05/11 27,250 28,170 27,100 27,820 200,800
2018/05/10 28,390 28,390 27,210 27,550 284,800
2018/05/09 28,600 28,830 28,230 28,290 171,900
2018/05/08 28,690 29,100 28,430 28,490 183,000
2018/05/07 28,760 28,770 28,040 28,470 129,800
2018/05/02 28,550 28,970 28,380 28,500 105,000
2018/05/01 28,700 28,850 28,360 28,550 114,200
2018/04/27 29,190 29,390 28,070 28,620 349,800
2018/04/26 28,980 30,200 28,970 29,450 400,400
2018/04/25 30,000 30,350 28,750 28,830 384,300
2018/04/24 29,000 30,550 28,860 30,300 407,900
2018/04/23 28,560 28,930 28,230 28,850 149,000
2018/04/20 27,990 28,710 27,630 28,700 236,000
2018/04/19 27,850 28,330 27,710 28,190 221,700
2018/04/18 28,800 28,800 27,310 27,830 447,500
2018/04/17 28,340 28,970 28,250 28,760 189,400
2018/04/16 29,080 29,280 28,350 28,460 172,500
2018/04/13 28,850 29,250 28,600 29,050 163,200
2018/04/12 28,350 29,040 28,230 28,490 142,100
2018/04/11 29,070 29,260 28,330 28,610 209,200
2018/04/10 28,210 28,850 27,900 28,810 242,600
2018/04/09 28,090 28,620 28,090 28,310 175,400
2018/04/06 28,000 28,640 27,730 28,220 243,400
2018/04/05 28,500 28,660 27,640 28,200 403,100
2018/04/04 30,200 30,300 28,200 28,440 429,400
2018/04/03 29,750 30,150 29,190 29,960 291,700
2018/04/02 30,800 31,000 30,100 30,300 167,000
2018/03/30 30,900 31,050 30,250 30,500 200,100
2018/03/29 32,050 32,250 29,980 30,450 386,700
2018/03/28 31,100 32,450 31,100 31,750 339,200
2018/03/27 31,150 32,250 30,800 31,600 412,300
2018/03/26 30,400 30,450 29,340 30,300 289,000
2018/03/23 30,700 31,150 30,050 30,400 378,400
2018/03/22 30,250 31,800 30,150 31,400 487,600
2018/03/20 29,460 30,350 29,300 30,050 293,900
2018/03/19 28,930 29,980 28,910 29,830 348,900
2018/03/16 30,450 30,500 29,630 29,930 268,600
2018/03/15 29,960 30,350 29,280 30,300 389,300
2018/03/14 30,600 30,700 29,910 30,000 333,200
2018/03/13 30,500 31,200 30,350 30,950 318,200
2018/03/12 31,000 31,200 30,100 30,700 383,300
2018/03/09 30,000 30,750 29,530 30,250 576,100
2018/03/08 29,920 29,980 28,750 29,740 836,800
2018/03/07 28,850 30,550 28,730 30,000 1,352,200
2018/03/06 28,200 28,910 27,710 27,950 672,200
2018/03/05 28,840 28,970 27,040 27,400 715,000
2018/03/02 28,210 29,220 28,130 29,000 734,000
2018/03/01 28,300 29,230 27,950 28,700 1,058,700
2018/02/28 26,600 28,750 26,600 28,710 1,306,100
2018/02/27 25,370 26,140 25,130 25,980 493,800
2018/02/26 25,860 26,230 25,020 25,130 457,100
2018/02/23 25,450 25,800 25,010 25,690 532,400
2018/02/22 24,990 25,900 24,260 25,580 1,078,500
2018/02/21 23,890 25,140 23,460 25,100 893,300
2018/02/20 23,280 23,940 23,220 23,790 421,200
2018/02/19 22,500 23,750 22,420 23,500 729,600
2018/02/16 21,840 22,440 21,720 22,260 289,200
2018/02/15 21,260 21,930 21,050 21,840 349,100
2018/02/14 20,850 21,720 20,830 21,350 858,800
2018/02/13 20,220 20,240 19,490 19,510 211,500
2018/02/09 19,130 19,720 19,100 19,700 208,200
2018/02/08 19,880 20,180 19,730 20,080 207,300
2018/02/07 20,950 20,990 19,750 19,760 275,500
2018/02/06 19,750 20,040 18,940 19,690 425,100
2018/02/05 20,870 21,160 20,370 20,750 309,800
2018/02/02 21,600 21,610 21,220 21,250 143,400
2018/02/01 21,860 21,870 21,310 21,550 202,600
2018/01/31 21,580 22,170 21,510 21,720 180,700
2018/01/30 21,960 22,460 21,660 21,860 346,400
2018/01/29 23,200 23,240 22,150 22,340 372,400
2018/01/26 22,610 23,070 22,530 22,990 457,400
2018/01/25 22,210 22,850 22,210 22,480 443,600
2018/01/24 21,890 22,780 21,790 22,490 737,400
2018/01/23 21,700 21,810 21,580 21,750 151,300
2018/01/22 21,590 21,940 21,270 21,590 318,200
2018/01/19 21,120 21,720 21,030 21,630 362,900
2018/01/18 21,420 21,450 21,050 21,100 301,900
2018/01/17 20,520 21,480 20,450 21,150 495,700
2018/01/16 20,390 20,700 20,240 20,660 241,700
2018/01/15 20,200 20,390 20,000 20,380 192,100
2018/01/12 20,120 20,250 19,800 20,100 451,700
2018/01/11 19,400 19,730 19,380 19,670 154,500
2018/01/10 19,570 19,590 19,250 19,580 170,400
2018/01/09 19,380 19,730 19,330 19,680 267,400
2018/01/05 19,200 19,270 18,880 19,100 209,200
2018/01/04 18,600 19,190 18,540 18,910 279,500

このページの先頭へ