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
2022/12/30 2,506 2,554 2,506 2,518 53,700
2022/12/29 2,409 2,480 2,400 2,473 67,000
2022/12/28 2,444 2,444 2,419 2,419 92,300
2022/12/27 2,480 2,495 2,462 2,468 52,400
2022/12/26 2,480 2,490 2,461 2,468 63,700
2022/12/23 2,497 2,499 2,444 2,487 67,800
2022/12/22 2,548 2,548 2,509 2,515 57,200
2022/12/21 2,570 2,576 2,512 2,514 113,000
2022/12/20 2,650 2,663 2,562 2,575 66,400
2022/12/19 2,650 2,672 2,640 2,657 29,200
2022/12/16 2,670 2,687 2,661 2,675 48,900
2022/12/15 2,715 2,723 2,699 2,700 36,100
2022/12/14 2,720 2,731 2,701 2,715 37,900
2022/12/13 2,680 2,722 2,680 2,697 54,900
2022/12/12 2,657 2,689 2,652 2,666 28,400
2022/12/09 2,632 2,683 2,632 2,680 75,000
2022/12/08 2,623 2,628 2,580 2,602 83,400
2022/12/07 2,650 2,661 2,619 2,620 89,400
2022/12/06 2,680 2,693 2,662 2,669 57,200
2022/12/05 2,723 2,747 2,696 2,707 62,600
2022/12/02 2,746 2,762 2,692 2,723 60,100
2022/12/01 2,743 2,774 2,742 2,760 75,600
2022/11/30 2,732 2,732 2,677 2,693 79,400
2022/11/29 2,778 2,778 2,730 2,743 66,900
2022/11/28 2,892 2,892 2,796 2,796 59,600
2022/11/25 2,896 2,936 2,883 2,895 66,300
2022/11/24 2,843 2,890 2,792 2,872 167,400
2022/11/22 2,853 2,898 2,819 2,831 76,300
2022/11/21 2,935 2,942 2,858 2,859 99,600
2022/11/18 2,838 2,995 2,824 2,930 260,900
2022/11/17 2,837 2,850 2,776 2,802 99,100
2022/11/16 2,683 2,880 2,680 2,839 180,900
2022/11/15 2,645 2,700 2,610 2,700 108,300
2022/11/14 2,615 2,654 2,595 2,595 98,100
2022/11/11 2,540 2,636 2,500 2,615 243,200
2022/11/10 2,776 2,812 2,760 2,785 31,800
2022/11/09 2,817 2,841 2,810 2,822 38,600
2022/11/08 2,752 2,826 2,750 2,812 54,100
2022/11/07 2,730 2,754 2,714 2,737 42,800
2022/11/04 2,715 2,739 2,711 2,732 38,900
2022/11/02 2,742 2,770 2,714 2,755 62,500
2022/11/01 2,804 2,818 2,768 2,774 30,500
2022/10/31 2,749 2,809 2,749 2,800 60,600
2022/10/28 2,749 2,754 2,712 2,714 47,100
2022/10/27 2,786 2,795 2,768 2,791 22,400
2022/10/26 2,786 2,788 2,761 2,772 32,700
2022/10/25 2,751 2,785 2,751 2,777 38,900
2022/10/24 2,726 2,770 2,709 2,723 53,500
2022/10/21 2,693 2,710 2,690 2,699 37,700
2022/10/20 2,716 2,716 2,685 2,705 42,000
2022/10/19 2,740 2,740 2,710 2,720 26,600
2022/10/18 2,696 2,755 2,688 2,748 65,800
2022/10/17 2,685 2,702 2,663 2,672 49,300
2022/10/14 2,716 2,758 2,703 2,735 64,300
2022/10/13 2,680 2,684 2,664 2,669 32,100
2022/10/12 2,727 2,740 2,681 2,687 42,900
2022/10/11 2,729 2,740 2,672 2,727 110,600
2022/10/07 2,728 2,817 2,728 2,779 64,000
2022/10/06 2,720 2,784 2,720 2,774 44,600
2022/10/05 2,702 2,768 2,692 2,718 105,600
2022/10/04 2,682 2,695 2,648 2,653 49,900
2022/10/03 2,550 2,632 2,544 2,632 71,800
2022/09/30 2,624 2,635 2,541 2,558 118,800
2022/09/29 2,691 2,698 2,634 2,637 77,700
2022/09/28 2,734 2,734 2,657 2,695 84,900
2022/09/27 2,734 2,775 2,734 2,734 36,300
2022/09/26 2,788 2,795 2,719 2,728 96,500
2022/09/22 2,799 2,824 2,784 2,807 37,300
2022/09/21 2,800 2,821 2,791 2,817 61,300
2022/09/20 2,848 2,889 2,833 2,834 37,100
2022/09/16 2,849 2,854 2,811 2,833 55,900
2022/09/15 2,878 2,878 2,856 2,862 32,300
2022/09/14 2,862 2,882 2,853 2,874 39,100
2022/09/13 2,940 2,949 2,922 2,925 19,000
2022/09/12 2,943 2,964 2,925 2,929 23,700
2022/09/09 2,934 2,948 2,912 2,914 32,600
2022/09/08 2,872 2,937 2,872 2,925 52,100
2022/09/07 2,872 2,873 2,821 2,863 47,800
2022/09/06 2,881 2,916 2,870 2,893 35,300
2022/09/05 2,871 2,885 2,835 2,881 40,100
2022/09/02 2,949 2,949 2,871 2,871 65,200
2022/09/01 2,974 2,983 2,931 2,931 55,700
2022/08/31 2,976 3,025 2,976 3,010 30,100
2022/08/30 2,952 3,035 2,952 3,005 132,400
2022/08/29 2,968 2,970 2,933 2,938 91,200
2022/08/26 3,055 3,065 3,030 3,030 22,700
2022/08/25 3,095 3,095 3,035 3,050 27,500
2022/08/24 3,030 3,065 3,000 3,065 40,300
2022/08/23 2,980 3,015 2,971 3,015 36,900
2022/08/22 2,980 3,010 2,967 3,005 29,200
2022/08/19 3,005 3,050 2,983 3,020 55,900
2022/08/18 2,940 2,979 2,911 2,979 86,600
2022/08/17 3,020 3,030 3,005 3,010 45,600
2022/08/16 3,010 3,055 2,995 3,030 44,200
2022/08/15 3,100 3,100 3,010 3,030 59,100
2022/08/12 3,045 3,150 2,955 3,080 141,100
2022/08/10 3,045 3,095 3,015 3,095 50,800
2022/08/09 3,080 3,110 3,050 3,050 66,400
2022/08/08 2,983 3,080 2,980 3,075 97,600
2022/08/05 2,960 3,010 2,955 2,987 69,900
2022/08/04 2,950 2,981 2,916 2,977 58,900
2022/08/03 2,959 2,988 2,941 2,953 68,600
2022/08/02 2,965 2,971 2,940 2,966 46,800
2022/08/01 3,000 3,020 2,974 2,990 54,500
2022/07/29 3,005 3,020 2,970 2,975 33,000
2022/07/28 3,055 3,060 2,993 3,030 44,800
2022/07/27 3,020 3,050 3,000 3,030 28,700
2022/07/26 3,005 3,040 2,995 3,020 28,100
2022/07/25 3,005 3,035 2,999 3,005 25,900
2022/07/22 3,005 3,060 3,005 3,040 58,500
2022/07/21 3,005 3,045 2,996 3,035 52,600
2022/07/20 2,978 3,010 2,969 2,990 65,300
2022/07/19 2,892 2,934 2,875 2,928 62,700
2022/07/15 2,857 2,885 2,827 2,869 47,400
2022/07/14 2,798 2,845 2,783 2,844 42,000
2022/07/13 2,795 2,815 2,774 2,801 33,800
2022/07/12 2,825 2,827 2,759 2,775 62,100
2022/07/11 2,877 2,897 2,868 2,874 43,400
2022/07/08 2,790 2,867 2,790 2,827 76,100
2022/07/07 2,764 2,781 2,722 2,769 40,700
2022/07/06 2,764 2,783 2,734 2,749 39,500
2022/07/05 2,753 2,805 2,753 2,784 48,700
2022/07/04 2,770 2,770 2,721 2,747 40,800
2022/07/01 2,768 2,800 2,727 2,752 54,800
2022/06/30 2,853 2,863 2,793 2,793 36,600
2022/06/29 2,803 2,862 2,795 2,857 75,500
2022/06/28 2,828 2,861 2,826 2,853 24,400
2022/06/27 2,844 2,864 2,821 2,854 38,300
2022/06/24 2,758 2,818 2,754 2,808 45,100
2022/06/23 2,775 2,792 2,730 2,766 34,400
2022/06/22 2,802 2,829 2,770 2,785 47,600
2022/06/21 2,726 2,820 2,726 2,802 48,000
2022/06/20 2,782 2,813 2,706 2,725 57,700
2022/06/17 2,765 2,793 2,746 2,771 129,200
2022/06/16 2,853 2,890 2,835 2,837 39,400
2022/06/15 2,841 2,894 2,792 2,805 83,500
2022/06/14 2,828 2,841 2,772 2,838 125,200
2022/06/13 2,918 2,918 2,857 2,869 52,200
2022/06/10 2,991 3,000 2,945 2,945 66,600
2022/06/09 3,075 3,095 3,015 3,020 47,700
2022/06/08 3,035 3,075 3,025 3,075 79,300
2022/06/07 3,035 3,065 3,015 3,015 57,200
2022/06/06 2,979 3,045 2,969 3,035 46,300
2022/06/03 3,065 3,085 3,035 3,040 50,900
2022/06/02 2,969 3,035 2,943 3,035 80,700
2022/06/01 2,928 2,999 2,916 2,986 73,700
2022/05/31 2,920 2,920 2,879 2,913 46,900
2022/05/30 2,876 2,928 2,862 2,915 103,000
2022/05/27 2,854 2,871 2,810 2,826 55,900
2022/05/26 2,810 2,839 2,791 2,804 51,900
2022/05/25 2,883 2,886 2,822 2,827 69,800
2022/05/24 2,964 2,964 2,884 2,884 49,400
2022/05/23 2,910 2,976 2,909 2,948 66,100
2022/05/20 2,900 2,920 2,856 2,882 71,400
2022/05/19 2,875 2,959 2,870 2,930 57,700
2022/05/18 2,919 2,933 2,891 2,933 69,200
2022/05/17 2,826 2,905 2,823 2,875 126,000
2022/05/16 2,950 2,950 2,811 2,818 211,900
2022/05/13 3,010 3,095 3,010 3,090 65,900
2022/05/12 3,050 3,055 2,996 3,010 45,300
2022/05/11 3,025 3,080 3,020 3,075 38,000
2022/05/10 3,020 3,065 2,998 3,060 37,300
2022/05/09 3,065 3,080 3,015 3,030 43,700
2022/05/06 3,040 3,090 3,005 3,090 62,300
2022/05/02 3,005 3,040 3,005 3,035 44,500
2022/04/28 2,927 3,015 2,913 3,010 78,900
2022/04/27 2,920 2,934 2,867 2,929 91,800
2022/04/26 2,972 2,979 2,951 2,951 31,800
2022/04/25 2,980 2,987 2,941 2,941 62,800
2022/04/22 3,060 3,060 3,005 3,020 31,200
2022/04/21 3,010 3,100 3,010 3,090 53,800
2022/04/20 3,040 3,055 3,005 3,010 33,600
2022/04/19 3,000 3,030 2,990 3,025 39,800
2022/04/18 2,966 2,977 2,935 2,966 43,900
2022/04/15 3,000 3,015 2,981 2,990 45,000
2022/04/14 3,075 3,100 3,030 3,040 35,100
2022/04/13 2,981 3,070 2,981 3,065 39,400
2022/04/12 2,980 3,010 2,970 2,989 65,500
2022/04/11 3,040 3,055 2,969 3,005 68,800
2022/04/08 3,080 3,105 3,035 3,050 70,300
2022/04/07 3,175 3,180 3,070 3,070 71,400
2022/04/06 3,320 3,320 3,215 3,220 48,100
2022/04/05 3,350 3,365 3,320 3,320 48,100
2022/04/04 3,320 3,325 3,285 3,300 37,400
2022/04/01 3,310 3,330 3,270 3,300 37,200
2022/03/31 3,280 3,340 3,280 3,300 37,400
2022/03/30 3,330 3,360 3,310 3,345 45,900
2022/03/29 3,410 3,420 3,370 3,380 60,100
2022/03/28 3,435 3,435 3,350 3,400 63,600
2022/03/25 3,460 3,485 3,405 3,420 65,000
2022/03/24 3,355 3,435 3,335 3,435 62,500
2022/03/23 3,385 3,420 3,345 3,395 76,600
2022/03/22 3,370 3,400 3,330 3,365 68,800
2022/03/18 3,335 3,360 3,290 3,350 83,100
2022/03/17 3,280 3,310 3,265 3,305 74,100
2022/03/16 3,180 3,190 3,125 3,170 63,500
2022/03/15 3,070 3,170 3,070 3,135 41,200
2022/03/14 3,065 3,145 3,065 3,080 47,800
2022/03/11 3,110 3,135 3,055 3,085 52,600
2022/03/10 3,150 3,205 3,140 3,180 63,900
2022/03/09 3,000 3,070 2,953 3,045 72,800
2022/03/08 2,978 3,040 2,944 2,961 125,000
2022/03/07 3,060 3,075 2,984 3,025 123,700
2022/03/04 3,165 3,190 3,105 3,130 114,200
2022/03/03 3,275 3,285 3,190 3,195 104,000
2022/03/02 3,335 3,335 3,200 3,215 118,100
2022/03/01 3,450 3,460 3,370 3,370 63,200
2022/02/28 3,425 3,450 3,390 3,415 71,700
2022/02/25 3,450 3,450 3,385 3,420 59,100
2022/02/24 3,450 3,475 3,375 3,380 72,700
2022/02/22 3,455 3,505 3,425 3,485 43,200
2022/02/21 3,475 3,540 3,455 3,525 57,400
2022/02/18 3,485 3,570 3,450 3,535 56,900
2022/02/17 3,585 3,605 3,520 3,520 66,300
2022/02/16 3,540 3,575 3,510 3,570 76,000
2022/02/15 3,420 3,495 3,405 3,420 68,100
2022/02/14 3,430 3,470 3,340 3,375 79,000
2022/02/10 3,580 3,590 3,490 3,540 68,400
2022/02/09 3,450 3,545 3,435 3,525 58,900
2022/02/08 3,400 3,470 3,400 3,445 35,300
2022/02/07 3,430 3,435 3,375 3,400 37,600
2022/02/04 3,425 3,425 3,350 3,425 57,900
2022/02/03 3,460 3,460 3,385 3,395 45,100
2022/02/02 3,405 3,485 3,405 3,485 44,600
2022/02/01 3,530 3,540 3,395 3,400 51,400
2022/01/31 3,320 3,475 3,320 3,460 62,300
2022/01/28 3,280 3,350 3,260 3,340 83,100
2022/01/27 3,415 3,430 3,225 3,230 113,600
2022/01/26 3,390 3,430 3,365 3,390 49,900
2022/01/25 3,485 3,495 3,370 3,390 86,700
2022/01/24 3,420 3,505 3,415 3,485 42,900
2022/01/21 3,460 3,495 3,430 3,490 53,400
2022/01/20 3,450 3,550 3,450 3,520 58,900
2022/01/19 3,535 3,560 3,470 3,485 83,500
2022/01/18 3,625 3,660 3,565 3,590 40,400
2022/01/17 3,660 3,685 3,615 3,625 40,700
2022/01/14 3,705 3,705 3,585 3,625 92,800
2022/01/13 3,695 3,710 3,655 3,695 69,100
2022/01/12 3,635 3,695 3,620 3,675 68,800
2022/01/11 3,620 3,630 3,560 3,565 54,800
2022/01/07 3,620 3,660 3,565 3,600 59,300
2022/01/06 3,615 3,640 3,560 3,575 78,100
2022/01/05 3,680 3,705 3,665 3,685 90,200
2022/01/04 3,645 3,700 3,620 3,690 90,100

このページの先頭へ