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
2023/12/29 2,908 2,948 2,822 2,843 275,300
2023/12/28 2,989 2,990 2,867 2,956 388,000
2023/12/27 2,670 2,947 2,670 2,943 738,900
2023/12/26 2,541 2,620 2,534 2,598 93,900
2023/12/25 2,568 2,594 2,528 2,534 120,300
2023/12/22 2,537 2,563 2,512 2,560 97,700
2023/12/21 2,600 2,622 2,531 2,531 99,500
2023/12/20 2,675 2,688 2,622 2,659 107,200
2023/12/19 2,633 2,658 2,583 2,658 100,900
2023/12/18 2,691 2,712 2,601 2,654 191,200
2023/12/15 2,555 2,720 2,542 2,716 278,900
2023/12/14 2,542 2,583 2,503 2,530 90,500
2023/12/13 2,599 2,600 2,538 2,543 104,800
2023/12/12 2,637 2,662 2,531 2,584 298,100
2023/12/11 2,501 2,533 2,430 2,448 82,300
2023/12/08 2,551 2,574 2,503 2,507 100,600
2023/12/07 2,579 2,604 2,535 2,546 91,600
2023/12/06 2,599 2,632 2,574 2,595 80,000
2023/12/05 2,644 2,680 2,567 2,568 133,300
2023/12/04 2,551 2,619 2,545 2,606 83,400
2023/12/01 2,630 2,630 2,587 2,589 121,500
2023/11/30 2,660 2,707 2,633 2,657 128,700
2023/11/29 2,622 2,669 2,585 2,642 164,500
2023/11/28 2,671 2,713 2,610 2,649 275,000
2023/11/27 2,663 2,705 2,625 2,650 340,700
2023/11/24 2,464 2,643 2,455 2,613 536,700
2023/11/22 2,419 2,475 2,382 2,400 218,200
2023/11/21 2,318 2,400 2,305 2,400 318,700
2023/11/20 2,224 2,288 2,218 2,218 70,200
2023/11/17 2,218 2,248 2,198 2,224 78,900
2023/11/16 2,252 2,270 2,213 2,243 106,400
2023/11/15 2,272 2,304 2,256 2,262 91,600
2023/11/14 2,210 2,268 2,192 2,260 216,300
2023/11/13 2,120 2,220 2,107 2,167 347,800
2023/11/10 1,953 1,970 1,919 1,945 48,900
2023/11/09 1,945 1,979 1,943 1,979 41,800
2023/11/08 1,988 1,990 1,940 1,958 84,000
2023/11/07 1,953 1,979 1,950 1,977 49,900
2023/11/06 1,930 1,957 1,916 1,950 78,400
2023/11/02 1,898 1,901 1,879 1,901 53,900
2023/11/01 1,887 1,911 1,876 1,881 54,800
2023/10/31 1,855 1,855 1,820 1,851 63,400
2023/10/30 1,837 1,881 1,833 1,870 135,300
2023/10/27 1,864 1,883 1,851 1,870 61,500
2023/10/26 1,892 1,902 1,845 1,846 91,500
2023/10/25 1,943 1,960 1,925 1,925 56,600
2023/10/24 1,906 1,941 1,863 1,931 69,500
2023/10/23 1,955 1,959 1,905 1,914 73,500
2023/10/20 1,980 1,990 1,964 1,964 49,500
2023/10/19 2,010 2,018 1,990 1,992 47,200
2023/10/18 1,996 2,049 1,995 2,049 53,100
2023/10/17 1,996 2,017 1,984 1,999 41,800
2023/10/16 1,988 2,000 1,959 1,963 78,700
2023/10/13 2,051 2,079 2,007 2,014 84,200
2023/10/12 2,032 2,077 2,014 2,077 57,400
2023/10/11 2,046 2,065 2,020 2,022 99,200
2023/10/10 2,028 2,072 2,028 2,037 58,200
2023/10/06 2,011 2,043 2,007 2,025 70,600
2023/10/05 1,977 2,020 1,968 2,004 89,700
2023/10/04 1,956 1,987 1,950 1,960 96,100
2023/10/03 2,058 2,058 1,992 2,006 139,600
2023/10/02 2,100 2,162 2,067 2,068 133,100
2023/09/29 2,090 2,110 2,072 2,078 108,900
2023/09/28 2,114 2,122 2,075 2,090 108,700
2023/09/27 2,125 2,144 2,110 2,144 76,800
2023/09/26 2,196 2,196 2,138 2,140 90,800
2023/09/25 2,179 2,205 2,173 2,196 27,700
2023/09/22 2,150 2,190 2,150 2,177 49,100
2023/09/21 2,195 2,200 2,156 2,170 62,300
2023/09/20 2,222 2,225 2,197 2,201 61,600
2023/09/19 2,247 2,247 2,211 2,232 68,500
2023/09/15 2,295 2,312 2,275 2,278 102,900
2023/09/14 2,229 2,272 2,225 2,264 65,600
2023/09/13 2,272 2,280 2,220 2,229 132,800
2023/09/12 2,311 2,333 2,300 2,322 66,900
2023/09/11 2,340 2,348 2,295 2,303 49,800
2023/09/08 2,322 2,355 2,315 2,332 48,000
2023/09/07 2,401 2,402 2,358 2,358 35,900
2023/09/06 2,404 2,423 2,390 2,417 40,600
2023/09/05 2,373 2,400 2,349 2,400 44,700
2023/09/04 2,350 2,378 2,348 2,363 63,600
2023/09/01 2,381 2,405 2,361 2,374 61,400
2023/08/31 2,400 2,425 2,391 2,392 53,200
2023/08/30 2,410 2,440 2,403 2,412 81,400
2023/08/29 2,379 2,409 2,377 2,384 48,400
2023/08/28 2,339 2,394 2,326 2,375 79,000
2023/08/25 2,322 2,355 2,305 2,339 54,100
2023/08/24 2,348 2,373 2,331 2,357 93,200
2023/08/23 2,281 2,339 2,271 2,339 70,100
2023/08/22 2,204 2,291 2,200 2,287 96,400
2023/08/21 2,142 2,188 2,140 2,184 35,000
2023/08/18 2,126 2,158 2,124 2,154 56,700
2023/08/17 2,107 2,150 2,079 2,150 108,700
2023/08/16 2,216 2,217 2,151 2,151 121,100
2023/08/15 2,222 2,254 2,209 2,221 90,000
2023/08/14 2,300 2,304 2,225 2,233 226,800
2023/08/10 2,337 2,373 2,306 2,353 127,600
2023/08/09 2,355 2,363 2,336 2,353 52,000
2023/08/08 2,374 2,378 2,346 2,353 87,200
2023/08/07 2,360 2,386 2,340 2,378 64,800
2023/08/04 2,390 2,390 2,357 2,379 75,900
2023/08/03 2,408 2,420 2,377 2,394 76,900
2023/08/02 2,466 2,466 2,431 2,434 45,600
2023/08/01 2,471 2,500 2,462 2,466 67,200
2023/07/31 2,475 2,476 2,453 2,474 53,000
2023/07/28 2,416 2,455 2,408 2,450 69,500
2023/07/27 2,424 2,437 2,412 2,435 36,200
2023/07/26 2,430 2,445 2,420 2,437 35,300
2023/07/25 2,438 2,440 2,422 2,438 35,500
2023/07/24 2,433 2,436 2,418 2,436 37,800
2023/07/21 2,443 2,447 2,416 2,423 46,500
2023/07/20 2,462 2,471 2,442 2,454 48,000
2023/07/19 2,430 2,462 2,420 2,462 62,400
2023/07/18 2,396 2,427 2,396 2,418 45,000
2023/07/14 2,388 2,396 2,355 2,393 79,800
2023/07/13 2,378 2,382 2,347 2,372 57,200
2023/07/12 2,412 2,416 2,365 2,366 71,300
2023/07/11 2,417 2,429 2,393 2,404 57,100
2023/07/10 2,424 2,443 2,402 2,403 53,400
2023/07/07 2,426 2,454 2,417 2,426 63,700
2023/07/06 2,442 2,455 2,426 2,440 58,400
2023/07/05 2,494 2,503 2,478 2,478 36,200
2023/07/04 2,462 2,524 2,452 2,498 106,100
2023/07/03 2,449 2,477 2,448 2,455 72,300
2023/06/30 2,423 2,427 2,392 2,420 53,900
2023/06/29 2,440 2,447 2,418 2,433 44,200
2023/06/28 2,416 2,434 2,391 2,420 71,200
2023/06/27 2,420 2,427 2,382 2,397 99,700
2023/06/26 2,419 2,468 2,405 2,425 62,800
2023/06/23 2,458 2,468 2,415 2,441 107,900
2023/06/22 2,480 2,497 2,447 2,450 160,100
2023/06/21 2,520 2,558 2,496 2,521 107,300
2023/06/20 2,483 2,535 2,467 2,535 92,900
2023/06/19 2,520 2,522 2,481 2,499 75,100
2023/06/16 2,501 2,504 2,465 2,491 141,500
2023/06/15 2,516 2,550 2,490 2,502 88,800
2023/06/14 2,555 2,555 2,487 2,506 156,400
2023/06/13 2,565 2,578 2,544 2,570 74,300
2023/06/12 2,530 2,565 2,508 2,552 82,800
2023/06/09 2,546 2,553 2,515 2,536 61,000
2023/06/08 2,558 2,568 2,488 2,502 90,500
2023/06/07 2,598 2,608 2,547 2,558 80,100
2023/06/06 2,563 2,575 2,547 2,574 67,200
2023/06/05 2,564 2,604 2,528 2,604 96,900
2023/06/02 2,545 2,551 2,512 2,522 62,600
2023/06/01 2,560 2,584 2,528 2,529 93,400
2023/05/31 2,630 2,650 2,580 2,580 110,900
2023/05/30 2,724 2,724 2,616 2,662 143,900
2023/05/29 2,740 2,742 2,673 2,693 112,600
2023/05/26 2,660 2,728 2,650 2,690 174,400
2023/05/25 2,569 2,659 2,569 2,632 143,900
2023/05/24 2,564 2,574 2,510 2,545 54,300
2023/05/23 2,603 2,616 2,533 2,543 128,500
2023/05/22 2,570 2,580 2,542 2,574 111,700
2023/05/19 2,471 2,552 2,471 2,534 167,300
2023/05/18 2,461 2,471 2,432 2,450 145,800
2023/05/17 2,511 2,524 2,436 2,474 198,500
2023/05/16 2,500 2,520 2,461 2,489 229,500
2023/05/15 2,455 2,547 2,421 2,500 535,600
2023/05/12 3,080 3,110 3,065 3,095 77,600
2023/05/11 3,040 3,080 3,035 3,065 31,500
2023/05/10 3,080 3,115 3,065 3,085 69,600
2023/05/09 3,075 3,075 3,055 3,070 37,400
2023/05/08 3,055 3,080 3,035 3,055 55,700
2023/05/02 3,050 3,055 3,015 3,050 50,300
2023/05/01 3,020 3,055 3,010 3,050 60,200
2023/04/28 3,020 3,025 2,976 3,020 49,600
2023/04/27 2,977 3,000 2,949 2,978 66,500
2023/04/26 2,977 3,015 2,970 2,985 71,800
2023/04/25 3,040 3,080 2,995 3,010 75,900
2023/04/24 3,045 3,065 3,020 3,040 82,400
2023/04/21 3,085 3,130 3,030 3,070 139,500
2023/04/20 2,953 3,080 2,951 3,065 122,800
2023/04/19 2,980 2,992 2,936 2,951 108,500
2023/04/18 3,040 3,045 2,983 3,005 82,000
2023/04/17 3,065 3,100 2,992 3,005 80,600
2023/04/14 3,020 3,035 2,970 3,025 95,100
2023/04/13 3,035 3,065 2,985 3,000 146,700
2023/04/12 3,130 3,165 3,040 3,055 202,700
2023/04/11 2,995 3,170 2,988 3,130 363,500
2023/04/10 2,964 2,979 2,928 2,938 155,900
2023/04/07 2,815 2,995 2,815 2,986 374,100
2023/04/06 2,760 2,817 2,745 2,812 144,900
2023/04/05 2,828 2,875 2,788 2,789 164,600
2023/04/04 2,886 2,966 2,832 2,854 519,000
2023/04/03 2,808 2,815 2,724 2,736 158,900
2023/03/31 2,819 2,863 2,769 2,806 192,800
2023/03/30 2,733 2,876 2,723 2,830 455,800
2023/03/29 2,757 2,772 2,665 2,713 504,400
2023/03/28 2,477 2,478 2,450 2,457 50,100
2023/03/27 2,451 2,475 2,427 2,470 37,700
2023/03/24 2,430 2,453 2,420 2,451 35,600
2023/03/23 2,382 2,421 2,382 2,418 31,100
2023/03/22 2,394 2,413 2,391 2,407 36,200
2023/03/20 2,378 2,382 2,343 2,353 55,300
2023/03/17 2,396 2,405 2,378 2,389 45,200
2023/03/16 2,350 2,386 2,329 2,368 60,800
2023/03/15 2,442 2,450 2,393 2,400 47,000
2023/03/14 2,435 2,436 2,386 2,392 87,900
2023/03/13 2,451 2,460 2,438 2,458 56,000
2023/03/10 2,525 2,532 2,490 2,490 72,700
2023/03/09 2,548 2,562 2,535 2,562 61,100
2023/03/08 2,501 2,526 2,501 2,510 33,100
2023/03/07 2,531 2,538 2,504 2,504 33,300
2023/03/06 2,508 2,525 2,491 2,522 46,500
2023/03/03 2,480 2,486 2,468 2,481 33,100
2023/03/02 2,510 2,513 2,458 2,465 40,000
2023/03/01 2,456 2,497 2,455 2,497 42,600
2023/02/28 2,492 2,510 2,447 2,456 106,700
2023/02/27 2,498 2,502 2,477 2,491 40,400
2023/02/24 2,494 2,517 2,476 2,479 37,900
2023/02/22 2,455 2,474 2,452 2,458 49,800
2023/02/21 2,504 2,525 2,486 2,486 38,100
2023/02/20 2,553 2,553 2,514 2,519 33,600
2023/02/17 2,507 2,551 2,474 2,535 52,700
2023/02/16 2,485 2,538 2,473 2,536 87,300
2023/02/15 2,475 2,475 2,426 2,459 95,300
2023/02/14 2,509 2,509 2,456 2,462 96,100
2023/02/13 2,520 2,525 2,465 2,475 218,600
2023/02/10 2,702 2,798 2,698 2,748 130,700
2023/02/09 2,717 2,738 2,701 2,730 24,700
2023/02/08 2,765 2,770 2,733 2,737 29,200
2023/02/07 2,735 2,783 2,730 2,776 56,900
2023/02/06 2,764 2,765 2,719 2,730 54,500
2023/02/03 2,711 2,757 2,703 2,755 51,100
2023/02/02 2,740 2,740 2,696 2,709 24,100
2023/02/01 2,698 2,723 2,696 2,714 29,100
2023/01/31 2,673 2,691 2,669 2,679 27,100
2023/01/30 2,693 2,693 2,655 2,677 35,200
2023/01/27 2,710 2,732 2,696 2,699 27,700
2023/01/26 2,740 2,740 2,704 2,710 26,200
2023/01/25 2,736 2,743 2,718 2,732 29,900
2023/01/24 2,710 2,733 2,702 2,724 41,500
2023/01/23 2,688 2,705 2,682 2,689 35,900
2023/01/20 2,616 2,646 2,610 2,646 24,400
2023/01/19 2,650 2,661 2,626 2,628 23,000
2023/01/18 2,604 2,666 2,600 2,653 39,400
2023/01/17 2,540 2,602 2,540 2,592 38,600
2023/01/16 2,585 2,585 2,543 2,545 43,000
2023/01/13 2,641 2,663 2,603 2,605 43,100
2023/01/12 2,650 2,656 2,627 2,629 55,100
2023/01/11 2,598 2,682 2,594 2,667 80,600
2023/01/10 2,591 2,600 2,561 2,600 39,800
2023/01/06 2,508 2,572 2,501 2,563 39,700
2023/01/05 2,480 2,520 2,475 2,520 39,600
2023/01/04 2,500 2,532 2,481 2,486 35,900

このページの先頭へ