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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,565 | 3,595 | 3,525 | 3,595 | 54,800 |
| 2021/12/29 | 3,500 | 3,580 | 3,495 | 3,575 | 85,100 |
| 2021/12/28 | 3,495 | 3,495 | 3,435 | 3,490 | 113,800 |
| 2021/12/27 | 3,525 | 3,525 | 3,430 | 3,435 | 86,900 |
| 2021/12/24 | 3,505 | 3,545 | 3,500 | 3,525 | 80,700 |
| 2021/12/23 | 3,435 | 3,505 | 3,425 | 3,500 | 100,800 |
| 2021/12/22 | 3,430 | 3,450 | 3,395 | 3,410 | 79,800 |
| 2021/12/21 | 3,380 | 3,420 | 3,325 | 3,410 | 104,400 |
| 2021/12/20 | 3,445 | 3,445 | 3,325 | 3,335 | 88,000 |
| 2021/12/17 | 3,420 | 3,475 | 3,420 | 3,450 | 71,500 |
| 2021/12/16 | 3,450 | 3,475 | 3,410 | 3,475 | 73,800 |
| 2021/12/15 | 3,405 | 3,430 | 3,375 | 3,400 | 58,000 |
| 2021/12/14 | 3,440 | 3,455 | 3,385 | 3,400 | 72,000 |
| 2021/12/13 | 3,525 | 3,525 | 3,430 | 3,445 | 52,500 |
| 2021/12/10 | 3,515 | 3,520 | 3,485 | 3,500 | 65,000 |
| 2021/12/09 | 3,550 | 3,570 | 3,515 | 3,515 | 42,900 |
| 2021/12/08 | 3,600 | 3,600 | 3,535 | 3,570 | 71,800 |
| 2021/12/07 | 3,525 | 3,560 | 3,500 | 3,550 | 77,900 |
| 2021/12/06 | 3,415 | 3,480 | 3,390 | 3,460 | 87,500 |
| 2021/12/03 | 3,360 | 3,415 | 3,310 | 3,415 | 126,500 |
| 2021/12/02 | 3,455 | 3,495 | 3,405 | 3,420 | 89,300 |
| 2021/12/01 | 3,450 | 3,495 | 3,350 | 3,465 | 104,200 |
| 2021/11/30 | 3,485 | 3,510 | 3,360 | 3,445 | 522,300 |
| 2021/11/29 | 3,405 | 3,495 | 3,395 | 3,415 | 109,400 |
| 2021/11/26 | 3,540 | 3,540 | 3,440 | 3,480 | 136,600 |
| 2021/11/25 | 3,675 | 3,675 | 3,590 | 3,595 | 91,700 |
| 2021/11/24 | 3,695 | 3,715 | 3,635 | 3,640 | 73,600 |
| 2021/11/22 | 3,705 | 3,715 | 3,670 | 3,710 | 41,100 |
| 2021/11/19 | 3,730 | 3,745 | 3,695 | 3,720 | 46,300 |
| 2021/11/18 | 3,740 | 3,740 | 3,665 | 3,695 | 92,000 |
| 2021/11/17 | 3,825 | 3,825 | 3,730 | 3,745 | 87,600 |
| 2021/11/16 | 3,780 | 3,825 | 3,730 | 3,770 | 100,700 |
| 2021/11/15 | 3,740 | 3,775 | 3,710 | 3,710 | 109,900 |
| 2021/11/12 | 3,705 | 3,780 | 3,685 | 3,720 | 113,700 |
| 2021/11/11 | 3,715 | 3,740 | 3,625 | 3,735 | 137,100 |
| 2021/11/10 | 3,830 | 3,845 | 3,720 | 3,765 | 222,100 |
| 2021/11/09 | 3,880 | 3,965 | 3,830 | 3,840 | 357,800 |
| 2021/11/08 | 4,310 | 4,345 | 4,285 | 4,300 | 71,400 |
| 2021/11/05 | 4,395 | 4,395 | 4,250 | 4,275 | 65,300 |
| 2021/11/04 | 4,355 | 4,415 | 4,335 | 4,380 | 119,300 |
| 2021/11/02 | 4,445 | 4,450 | 4,290 | 4,305 | 66,700 |
| 2021/11/01 | 4,355 | 4,440 | 4,330 | 4,420 | 78,600 |
| 2021/10/29 | 4,285 | 4,340 | 4,240 | 4,285 | 70,800 |
| 2021/10/28 | 4,200 | 4,300 | 4,160 | 4,260 | 146,400 |
| 2021/10/27 | 4,285 | 4,285 | 4,190 | 4,210 | 68,800 |
| 2021/10/26 | 4,305 | 4,325 | 4,280 | 4,290 | 48,500 |
| 2021/10/25 | 4,270 | 4,290 | 4,235 | 4,250 | 48,300 |
| 2021/10/22 | 4,310 | 4,360 | 4,300 | 4,335 | 52,000 |
| 2021/10/21 | 4,465 | 4,465 | 4,355 | 4,355 | 58,100 |
| 2021/10/20 | 4,580 | 4,595 | 4,480 | 4,490 | 37,000 |
| 2021/10/19 | 4,535 | 4,580 | 4,525 | 4,575 | 46,000 |
| 2021/10/18 | 4,560 | 4,585 | 4,510 | 4,570 | 43,000 |
| 2021/10/15 | 4,410 | 4,525 | 4,410 | 4,525 | 66,900 |
| 2021/10/14 | 4,410 | 4,430 | 4,355 | 4,400 | 54,300 |
| 2021/10/13 | 4,430 | 4,435 | 4,375 | 4,415 | 47,800 |
| 2021/10/12 | 4,440 | 4,520 | 4,440 | 4,500 | 66,900 |
| 2021/10/11 | 4,365 | 4,475 | 4,340 | 4,470 | 71,600 |
| 2021/10/08 | 4,335 | 4,380 | 4,310 | 4,320 | 57,400 |
| 2021/10/07 | 4,250 | 4,310 | 4,225 | 4,240 | 67,500 |
| 2021/10/06 | 4,325 | 4,430 | 4,240 | 4,255 | 97,200 |
| 2021/10/05 | 4,245 | 4,285 | 4,135 | 4,260 | 97,100 |
| 2021/10/04 | 4,440 | 4,450 | 4,305 | 4,315 | 79,500 |
| 2021/10/01 | 4,440 | 4,470 | 4,380 | 4,405 | 88,900 |
| 2021/09/30 | 4,535 | 4,535 | 4,460 | 4,490 | 44,200 |
| 2021/09/29 | 4,540 | 4,550 | 4,475 | 4,535 | 79,600 |
| 2021/09/28 | 4,680 | 4,680 | 4,570 | 4,660 | 59,300 |
| 2021/09/27 | 4,755 | 4,755 | 4,640 | 4,665 | 48,600 |
| 2021/09/24 | 4,795 | 4,795 | 4,680 | 4,695 | 51,900 |
| 2021/09/22 | 4,660 | 4,695 | 4,610 | 4,620 | 43,100 |
| 2021/09/21 | 4,605 | 4,725 | 4,550 | 4,695 | 61,700 |
| 2021/09/17 | 4,745 | 4,760 | 4,700 | 4,745 | 64,600 |
| 2021/09/16 | 4,880 | 4,885 | 4,725 | 4,755 | 72,200 |
| 2021/09/15 | 4,895 | 4,915 | 4,825 | 4,870 | 68,900 |
| 2021/09/14 | 4,915 | 4,960 | 4,915 | 4,955 | 74,400 |
| 2021/09/13 | 4,860 | 4,895 | 4,805 | 4,895 | 49,000 |
| 2021/09/10 | 4,760 | 4,865 | 4,760 | 4,865 | 67,200 |
| 2021/09/09 | 4,800 | 4,840 | 4,725 | 4,760 | 78,300 |
| 2021/09/08 | 4,765 | 4,825 | 4,735 | 4,820 | 54,100 |
| 2021/09/07 | 4,870 | 4,890 | 4,775 | 4,810 | 82,400 |
| 2021/09/06 | 4,805 | 4,885 | 4,790 | 4,870 | 70,300 |
| 2021/09/03 | 4,675 | 4,795 | 4,670 | 4,735 | 93,300 |
| 2021/09/02 | 4,680 | 4,690 | 4,610 | 4,650 | 57,600 |
| 2021/09/01 | 4,555 | 4,635 | 4,555 | 4,625 | 58,400 |
| 2021/08/31 | 4,530 | 4,580 | 4,500 | 4,540 | 51,300 |
| 2021/08/30 | 4,515 | 4,565 | 4,505 | 4,545 | 47,400 |
| 2021/08/27 | 4,470 | 4,500 | 4,420 | 4,485 | 33,300 |
| 2021/08/26 | 4,480 | 4,495 | 4,415 | 4,470 | 43,800 |
| 2021/08/25 | 4,525 | 4,535 | 4,420 | 4,450 | 65,600 |
| 2021/08/24 | 4,430 | 4,500 | 4,425 | 4,455 | 74,100 |
| 2021/08/23 | 4,320 | 4,420 | 4,320 | 4,375 | 53,100 |
| 2021/08/20 | 4,380 | 4,425 | 4,240 | 4,265 | 92,000 |
| 2021/08/19 | 4,480 | 4,490 | 4,360 | 4,360 | 92,800 |
| 2021/08/18 | 4,500 | 4,560 | 4,410 | 4,520 | 72,400 |
| 2021/08/17 | 4,665 | 4,700 | 4,525 | 4,530 | 96,200 |
| 2021/08/16 | 4,810 | 4,820 | 4,635 | 4,665 | 96,200 |
| 2021/08/13 | 4,800 | 4,830 | 4,760 | 4,790 | 67,500 |
| 2021/08/12 | 4,865 | 4,940 | 4,815 | 4,820 | 90,100 |
| 2021/08/11 | 4,765 | 4,885 | 4,745 | 4,825 | 209,200 |
| 2021/08/10 | 4,805 | 4,980 | 4,805 | 4,955 | 151,500 |
| 2021/08/06 | 4,710 | 4,805 | 4,705 | 4,785 | 73,300 |
| 2021/08/05 | 4,765 | 4,805 | 4,685 | 4,690 | 89,400 |
| 2021/08/04 | 4,860 | 4,860 | 4,765 | 4,765 | 60,200 |
| 2021/08/03 | 4,925 | 4,970 | 4,860 | 4,865 | 46,500 |
| 2021/08/02 | 4,825 | 4,915 | 4,825 | 4,900 | 46,400 |
| 2021/07/30 | 4,810 | 4,840 | 4,740 | 4,780 | 70,400 |
| 2021/07/29 | 4,800 | 4,865 | 4,795 | 4,850 | 51,900 |
| 2021/07/28 | 4,870 | 4,895 | 4,770 | 4,795 | 95,000 |
| 2021/07/27 | 4,970 | 4,970 | 4,880 | 4,905 | 62,600 |
| 2021/07/26 | 4,995 | 5,010 | 4,910 | 4,930 | 61,600 |
| 2021/07/21 | 5,010 | 5,020 | 4,860 | 4,900 | 94,900 |
| 2021/07/20 | 4,935 | 5,000 | 4,900 | 4,900 | 68,700 |
| 2021/07/19 | 4,990 | 5,020 | 4,955 | 4,985 | 83,700 |
| 2021/07/16 | 5,020 | 5,140 | 5,010 | 5,080 | 51,400 |
| 2021/07/15 | 5,180 | 5,200 | 5,060 | 5,080 | 76,700 |
| 2021/07/14 | 5,250 | 5,320 | 5,200 | 5,240 | 46,400 |
| 2021/07/13 | 5,220 | 5,390 | 5,200 | 5,240 | 122,200 |
| 2021/07/12 | 5,100 | 5,220 | 5,100 | 5,150 | 84,800 |
| 2021/07/09 | 4,960 | 5,090 | 4,920 | 5,080 | 119,400 |
| 2021/07/08 | 5,140 | 5,170 | 5,050 | 5,060 | 93,400 |
| 2021/07/07 | 5,210 | 5,260 | 5,120 | 5,180 | 93,700 |
| 2021/07/06 | 5,320 | 5,330 | 5,250 | 5,250 | 51,700 |
| 2021/07/05 | 5,330 | 5,400 | 5,300 | 5,310 | 48,300 |
| 2021/07/02 | 5,320 | 5,350 | 5,230 | 5,350 | 79,900 |
| 2021/07/01 | 5,330 | 5,370 | 5,280 | 5,320 | 76,200 |
| 2021/06/30 | 5,450 | 5,450 | 5,340 | 5,340 | 67,500 |
| 2021/06/29 | 5,480 | 5,500 | 5,370 | 5,400 | 97,900 |
| 2021/06/28 | 5,570 | 5,630 | 5,480 | 5,530 | 62,800 |
| 2021/06/25 | 5,440 | 5,570 | 5,410 | 5,530 | 90,000 |
| 2021/06/24 | 5,450 | 5,560 | 5,380 | 5,390 | 100,600 |
| 2021/06/23 | 5,550 | 5,550 | 5,430 | 5,450 | 75,100 |
| 2021/06/22 | 5,550 | 5,560 | 5,450 | 5,500 | 75,800 |
| 2021/06/21 | 5,490 | 5,540 | 5,430 | 5,450 | 98,400 |
| 2021/06/18 | 5,820 | 5,830 | 5,570 | 5,590 | 183,600 |
| 2021/06/17 | 5,880 | 5,890 | 5,730 | 5,790 | 132,400 |
| 2021/06/16 | 5,830 | 5,980 | 5,770 | 5,980 | 212,500 |
| 2021/06/15 | 5,640 | 5,900 | 5,620 | 5,870 | 242,800 |
| 2021/06/14 | 5,440 | 5,660 | 5,410 | 5,640 | 125,600 |
| 2021/06/11 | 5,420 | 5,470 | 5,390 | 5,430 | 69,300 |
| 2021/06/10 | 5,430 | 5,490 | 5,380 | 5,430 | 66,700 |
| 2021/06/09 | 5,560 | 5,560 | 5,410 | 5,450 | 80,000 |
| 2021/06/08 | 5,620 | 5,640 | 5,530 | 5,560 | 99,800 |
| 2021/06/07 | 5,780 | 5,780 | 5,670 | 5,680 | 91,000 |
| 2021/06/04 | 5,850 | 5,850 | 5,640 | 5,740 | 297,700 |
| 2021/06/03 | 5,660 | 5,790 | 5,610 | 5,780 | 216,800 |
| 2021/06/02 | 5,520 | 5,650 | 5,440 | 5,610 | 190,400 |
| 2021/06/01 | 5,320 | 5,540 | 5,260 | 5,510 | 190,500 |
| 2021/05/31 | 5,290 | 5,300 | 5,210 | 5,260 | 69,900 |
| 2021/05/28 | 5,220 | 5,240 | 5,160 | 5,220 | 50,400 |
| 2021/05/27 | 5,250 | 5,250 | 5,120 | 5,120 | 68,400 |
| 2021/05/26 | 5,170 | 5,220 | 5,150 | 5,200 | 36,900 |
| 2021/05/25 | 5,270 | 5,270 | 5,170 | 5,200 | 42,700 |
| 2021/05/24 | 5,120 | 5,220 | 5,120 | 5,170 | 51,100 |
| 2021/05/21 | 5,200 | 5,250 | 5,130 | 5,150 | 58,000 |
| 2021/05/20 | 5,070 | 5,180 | 5,070 | 5,130 | 54,300 |
| 2021/05/19 | 5,150 | 5,210 | 5,070 | 5,090 | 133,400 |
| 2021/05/18 | 5,160 | 5,210 | 5,090 | 5,190 | 70,800 |
| 2021/05/17 | 5,290 | 5,300 | 5,030 | 5,100 | 88,000 |
| 2021/05/14 | 5,130 | 5,240 | 5,050 | 5,190 | 89,900 |
| 2021/05/13 | 5,100 | 5,360 | 5,030 | 5,050 | 246,100 |
| 2021/05/12 | 5,250 | 5,410 | 5,210 | 5,250 | 144,800 |
| 2021/05/11 | 5,400 | 5,420 | 5,270 | 5,300 | 106,600 |
| 2021/05/10 | 5,570 | 5,570 | 5,420 | 5,520 | 74,200 |
| 2021/05/07 | 5,450 | 5,590 | 5,400 | 5,520 | 110,800 |
| 2021/05/06 | 5,530 | 5,570 | 5,420 | 5,490 | 79,800 |
| 2021/04/30 | 5,670 | 5,700 | 5,510 | 5,530 | 86,500 |
| 2021/04/28 | 5,670 | 5,680 | 5,630 | 5,680 | 50,300 |
| 2021/04/27 | 5,700 | 5,770 | 5,680 | 5,680 | 51,000 |
| 2021/04/26 | 5,660 | 5,770 | 5,660 | 5,700 | 50,300 |
| 2021/04/23 | 5,700 | 5,770 | 5,630 | 5,630 | 76,600 |
| 2021/04/22 | 5,610 | 5,800 | 5,580 | 5,780 | 118,700 |
| 2021/04/21 | 5,570 | 5,610 | 5,460 | 5,540 | 133,700 |
| 2021/04/20 | 5,790 | 5,800 | 5,700 | 5,700 | 92,600 |
| 2021/04/19 | 5,870 | 5,920 | 5,830 | 5,840 | 78,700 |
| 2021/04/16 | 5,920 | 5,940 | 5,850 | 5,870 | 45,500 |
| 2021/04/15 | 5,910 | 5,930 | 5,830 | 5,910 | 67,700 |
| 2021/04/14 | 5,870 | 5,970 | 5,860 | 5,930 | 59,500 |
| 2021/04/13 | 5,870 | 5,960 | 5,820 | 5,920 | 96,600 |
| 2021/04/12 | 5,920 | 5,920 | 5,810 | 5,830 | 56,800 |
| 2021/04/09 | 6,040 | 6,040 | 5,880 | 5,910 | 120,200 |
| 2021/04/08 | 6,070 | 6,070 | 5,930 | 5,980 | 89,400 |
| 2021/04/07 | 5,960 | 6,090 | 5,910 | 6,040 | 106,800 |
| 2021/04/06 | 6,170 | 6,170 | 5,910 | 5,910 | 158,600 |
| 2021/04/05 | 6,200 | 6,320 | 6,060 | 6,110 | 226,000 |
| 2021/04/02 | 5,950 | 6,180 | 5,920 | 6,170 | 316,200 |
| 2021/04/01 | 5,600 | 5,810 | 5,580 | 5,800 | 191,800 |
| 2021/03/31 | 5,430 | 5,560 | 5,410 | 5,450 | 72,500 |
| 2021/03/30 | 5,430 | 5,510 | 5,410 | 5,470 | 60,200 |
| 2021/03/29 | 5,530 | 5,590 | 5,430 | 5,480 | 105,100 |
| 2021/03/26 | 5,490 | 5,500 | 5,410 | 5,460 | 70,300 |
| 2021/03/25 | 5,340 | 5,520 | 5,340 | 5,420 | 77,100 |
| 2021/03/24 | 5,370 | 5,450 | 5,310 | 5,400 | 145,600 |
| 2021/03/23 | 5,650 | 5,680 | 5,460 | 5,470 | 119,300 |
| 2021/03/22 | 5,660 | 5,700 | 5,580 | 5,610 | 113,600 |
| 2021/03/19 | 5,490 | 5,690 | 5,440 | 5,660 | 151,400 |
| 2021/03/18 | 5,560 | 5,660 | 5,510 | 5,580 | 121,300 |
| 2021/03/17 | 5,460 | 5,530 | 5,440 | 5,460 | 56,700 |
| 2021/03/16 | 5,500 | 5,540 | 5,410 | 5,460 | 99,600 |
| 2021/03/15 | 5,630 | 5,630 | 5,430 | 5,500 | 128,700 |
| 2021/03/12 | 5,440 | 5,560 | 5,400 | 5,530 | 125,900 |
| 2021/03/11 | 5,240 | 5,390 | 5,220 | 5,370 | 123,500 |
| 2021/03/10 | 5,350 | 5,380 | 5,220 | 5,240 | 89,700 |
| 2021/03/09 | 5,200 | 5,290 | 5,140 | 5,250 | 98,000 |
| 2021/03/08 | 5,360 | 5,400 | 5,180 | 5,180 | 74,900 |
| 2021/03/05 | 5,270 | 5,310 | 5,100 | 5,260 | 147,600 |
| 2021/03/04 | 5,400 | 5,450 | 5,250 | 5,370 | 124,400 |
| 2021/03/03 | 5,400 | 5,470 | 5,310 | 5,430 | 111,200 |
| 2021/03/02 | 5,520 | 5,550 | 5,370 | 5,400 | 90,200 |
| 2021/03/01 | 5,460 | 5,550 | 5,410 | 5,510 | 84,200 |
| 2021/02/26 | 5,400 | 5,480 | 5,360 | 5,360 | 115,600 |
| 2021/02/25 | 5,690 | 5,700 | 5,530 | 5,580 | 106,800 |
| 2021/02/24 | 5,850 | 5,850 | 5,550 | 5,590 | 154,500 |
| 2021/02/22 | 5,930 | 6,050 | 5,930 | 5,940 | 86,700 |
| 2021/02/19 | 5,810 | 6,030 | 5,780 | 5,890 | 123,000 |
| 2021/02/18 | 6,250 | 6,250 | 5,930 | 5,930 | 186,000 |
| 2021/02/17 | 6,350 | 6,360 | 6,260 | 6,290 | 90,900 |
| 2021/02/16 | 6,310 | 6,460 | 6,280 | 6,390 | 112,900 |
| 2021/02/15 | 6,210 | 6,310 | 6,150 | 6,280 | 134,300 |
| 2021/02/12 | 6,440 | 6,470 | 6,140 | 6,210 | 279,600 |
| 2021/02/10 | 6,440 | 6,570 | 6,370 | 6,520 | 115,700 |
| 2021/02/09 | 6,440 | 6,570 | 6,400 | 6,500 | 108,800 |
| 2021/02/08 | 6,450 | 6,470 | 6,350 | 6,400 | 84,400 |
| 2021/02/05 | 6,450 | 6,500 | 6,360 | 6,450 | 92,200 |
| 2021/02/04 | 6,380 | 6,440 | 6,300 | 6,440 | 69,800 |
| 2021/02/03 | 6,470 | 6,490 | 6,320 | 6,360 | 74,100 |
| 2021/02/02 | 6,320 | 6,460 | 6,270 | 6,430 | 97,000 |
| 2021/02/01 | 6,170 | 6,360 | 6,130 | 6,330 | 105,300 |
| 2021/01/29 | 6,480 | 6,500 | 6,170 | 6,170 | 146,800 |
| 2021/01/28 | 6,250 | 6,520 | 6,230 | 6,460 | 135,300 |
| 2021/01/27 | 6,580 | 6,630 | 6,440 | 6,500 | 112,000 |
| 2021/01/26 | 6,550 | 6,590 | 6,400 | 6,570 | 134,200 |
| 2021/01/25 | 6,230 | 6,520 | 6,200 | 6,510 | 152,800 |
| 2021/01/22 | 6,280 | 6,300 | 6,180 | 6,190 | 81,300 |
| 2021/01/21 | 6,350 | 6,440 | 6,270 | 6,270 | 124,700 |
| 2021/01/20 | 6,250 | 6,400 | 6,250 | 6,350 | 137,200 |
| 2021/01/19 | 6,300 | 6,370 | 6,200 | 6,230 | 95,200 |
| 2021/01/18 | 6,120 | 6,320 | 6,090 | 6,250 | 103,200 |
| 2021/01/15 | 6,450 | 6,560 | 6,270 | 6,300 | 195,200 |
| 2021/01/14 | 6,660 | 6,750 | 6,370 | 6,410 | 292,800 |
| 2021/01/13 | 6,600 | 6,710 | 6,560 | 6,680 | 213,800 |
| 2021/01/12 | 6,380 | 6,600 | 6,330 | 6,530 | 219,100 |
| 2021/01/08 | 6,190 | 6,390 | 6,190 | 6,390 | 266,600 |
| 2021/01/07 | 6,200 | 6,210 | 6,070 | 6,090 | 159,800 |
| 2021/01/06 | 5,900 | 6,150 | 5,880 | 6,110 | 281,300 |
| 2021/01/05 | 5,710 | 5,910 | 5,650 | 5,910 | 151,700 |
| 2021/01/04 | 5,910 | 5,920 | 5,710 | 5,760 | 132,100 |