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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,462 | 2,466 | 2,402 | 2,408 | 57,000 |
| 2024/12/27 | 2,450 | 2,480 | 2,440 | 2,477 | 51,800 |
| 2024/12/26 | 2,390 | 2,439 | 2,390 | 2,419 | 63,800 |
| 2024/12/25 | 2,390 | 2,410 | 2,371 | 2,405 | 37,900 |
| 2024/12/24 | 2,421 | 2,423 | 2,372 | 2,390 | 40,100 |
| 2024/12/23 | 2,345 | 2,412 | 2,340 | 2,407 | 74,100 |
| 2024/12/20 | 2,239 | 2,405 | 2,239 | 2,315 | 156,900 |
| 2024/12/19 | 2,190 | 2,221 | 2,188 | 2,216 | 83,200 |
| 2024/12/18 | 2,259 | 2,261 | 2,221 | 2,229 | 28,700 |
| 2024/12/17 | 2,289 | 2,302 | 2,248 | 2,248 | 34,600 |
| 2024/12/16 | 2,287 | 2,321 | 2,265 | 2,288 | 44,900 |
| 2024/12/13 | 2,244 | 2,305 | 2,244 | 2,270 | 30,900 |
| 2024/12/12 | 2,334 | 2,348 | 2,235 | 2,294 | 64,100 |
| 2024/12/11 | 2,265 | 2,326 | 2,240 | 2,309 | 59,200 |
| 2024/12/10 | 2,250 | 2,280 | 2,239 | 2,239 | 50,000 |
| 2024/12/09 | 2,200 | 2,233 | 2,195 | 2,233 | 53,800 |
| 2024/12/06 | 2,202 | 2,205 | 2,177 | 2,188 | 33,900 |
| 2024/12/05 | 2,218 | 2,232 | 2,202 | 2,202 | 37,600 |
| 2024/12/04 | 2,258 | 2,258 | 2,210 | 2,215 | 46,800 |
| 2024/12/03 | 2,249 | 2,270 | 2,233 | 2,259 | 51,000 |
| 2024/12/02 | 2,205 | 2,230 | 2,205 | 2,218 | 27,200 |
| 2024/11/29 | 2,246 | 2,253 | 2,205 | 2,205 | 25,700 |
| 2024/11/28 | 2,229 | 2,270 | 2,209 | 2,262 | 44,700 |
| 2024/11/27 | 2,287 | 2,291 | 2,231 | 2,247 | 45,100 |
| 2024/11/26 | 2,355 | 2,364 | 2,280 | 2,300 | 52,900 |
| 2024/11/25 | 2,340 | 2,384 | 2,323 | 2,334 | 56,400 |
| 2024/11/22 | 2,345 | 2,377 | 2,309 | 2,319 | 75,200 |
| 2024/11/21 | 2,270 | 2,339 | 2,249 | 2,328 | 130,000 |
| 2024/11/20 | 2,187 | 2,209 | 2,150 | 2,158 | 36,200 |
| 2024/11/19 | 2,153 | 2,189 | 2,153 | 2,172 | 27,300 |
| 2024/11/18 | 2,159 | 2,185 | 2,151 | 2,159 | 40,000 |
| 2024/11/15 | 2,191 | 2,220 | 2,180 | 2,182 | 91,800 |
| 2024/11/14 | 2,281 | 2,282 | 2,190 | 2,190 | 60,700 |
| 2024/11/13 | 2,241 | 2,275 | 2,221 | 2,260 | 90,600 |
| 2024/11/12 | 2,502 | 2,515 | 2,262 | 2,266 | 178,200 |
| 2024/11/11 | 2,431 | 2,435 | 2,405 | 2,433 | 32,100 |
| 2024/11/08 | 2,475 | 2,480 | 2,446 | 2,446 | 22,800 |
| 2024/11/07 | 2,481 | 2,489 | 2,427 | 2,457 | 29,900 |
| 2024/11/06 | 2,416 | 2,472 | 2,396 | 2,453 | 35,400 |
| 2024/11/05 | 2,373 | 2,425 | 2,373 | 2,391 | 20,700 |
| 2024/11/01 | 2,403 | 2,414 | 2,372 | 2,373 | 40,100 |
| 2024/10/31 | 2,407 | 2,457 | 2,390 | 2,453 | 38,400 |
| 2024/10/30 | 2,463 | 2,480 | 2,411 | 2,434 | 144,600 |
| 2024/10/29 | 2,448 | 2,448 | 2,419 | 2,438 | 18,600 |
| 2024/10/28 | 2,344 | 2,448 | 2,344 | 2,448 | 33,000 |
| 2024/10/25 | 2,399 | 2,416 | 2,350 | 2,370 | 32,300 |
| 2024/10/24 | 2,370 | 2,410 | 2,366 | 2,399 | 28,800 |
| 2024/10/23 | 2,422 | 2,436 | 2,388 | 2,388 | 29,000 |
| 2024/10/22 | 2,487 | 2,497 | 2,420 | 2,422 | 39,900 |
| 2024/10/21 | 2,495 | 2,514 | 2,475 | 2,496 | 35,500 |
| 2024/10/18 | 2,483 | 2,513 | 2,480 | 2,499 | 16,900 |
| 2024/10/17 | 2,520 | 2,529 | 2,480 | 2,480 | 37,700 |
| 2024/10/16 | 2,512 | 2,550 | 2,512 | 2,532 | 36,100 |
| 2024/10/15 | 2,548 | 2,642 | 2,547 | 2,612 | 40,600 |
| 2024/10/11 | 2,565 | 2,594 | 2,535 | 2,542 | 32,500 |
| 2024/10/10 | 2,551 | 2,591 | 2,527 | 2,584 | 45,300 |
| 2024/10/09 | 2,546 | 2,546 | 2,492 | 2,525 | 37,200 |
| 2024/10/08 | 2,563 | 2,568 | 2,511 | 2,516 | 37,000 |
| 2024/10/07 | 2,618 | 2,618 | 2,563 | 2,568 | 22,900 |
| 2024/10/04 | 2,565 | 2,580 | 2,552 | 2,568 | 21,800 |
| 2024/10/03 | 2,567 | 2,610 | 2,557 | 2,586 | 30,300 |
| 2024/10/02 | 2,513 | 2,544 | 2,508 | 2,518 | 41,700 |
| 2024/10/01 | 2,509 | 2,573 | 2,501 | 2,565 | 35,900 |
| 2024/09/30 | 2,514 | 2,545 | 2,476 | 2,490 | 76,100 |
| 2024/09/27 | 2,616 | 2,648 | 2,602 | 2,614 | 40,300 |
| 2024/09/26 | 2,597 | 2,625 | 2,580 | 2,619 | 50,300 |
| 2024/09/25 | 2,526 | 2,568 | 2,508 | 2,528 | 36,100 |
| 2024/09/24 | 2,554 | 2,590 | 2,530 | 2,544 | 43,900 |
| 2024/09/20 | 2,558 | 2,575 | 2,521 | 2,534 | 75,000 |
| 2024/09/19 | 2,478 | 2,509 | 2,465 | 2,486 | 36,000 |
| 2024/09/18 | 2,470 | 2,474 | 2,406 | 2,430 | 31,700 |
| 2024/09/17 | 2,462 | 2,467 | 2,401 | 2,444 | 44,100 |
| 2024/09/13 | 2,490 | 2,515 | 2,457 | 2,462 | 30,700 |
| 2024/09/12 | 2,530 | 2,546 | 2,480 | 2,502 | 38,400 |
| 2024/09/11 | 2,521 | 2,545 | 2,407 | 2,440 | 85,800 |
| 2024/09/10 | 2,600 | 2,600 | 2,519 | 2,527 | 34,100 |
| 2024/09/09 | 2,473 | 2,594 | 2,472 | 2,567 | 56,000 |
| 2024/09/06 | 2,703 | 2,725 | 2,610 | 2,623 | 44,500 |
| 2024/09/05 | 2,643 | 2,729 | 2,643 | 2,695 | 56,800 |
| 2024/09/04 | 2,743 | 2,756 | 2,678 | 2,686 | 102,400 |
| 2024/09/03 | 2,847 | 2,875 | 2,845 | 2,850 | 16,300 |
| 2024/09/02 | 2,930 | 2,930 | 2,835 | 2,847 | 28,100 |
| 2024/08/30 | 2,831 | 2,885 | 2,812 | 2,880 | 32,800 |
| 2024/08/29 | 2,787 | 2,809 | 2,770 | 2,806 | 38,100 |
| 2024/08/28 | 2,844 | 2,844 | 2,770 | 2,811 | 36,000 |
| 2024/08/27 | 2,788 | 2,861 | 2,786 | 2,845 | 40,800 |
| 2024/08/26 | 2,845 | 2,845 | 2,792 | 2,803 | 43,200 |
| 2024/08/23 | 2,885 | 2,891 | 2,833 | 2,836 | 51,400 |
| 2024/08/22 | 2,924 | 2,935 | 2,869 | 2,895 | 67,300 |
| 2024/08/21 | 2,834 | 2,923 | 2,824 | 2,923 | 87,300 |
| 2024/08/20 | 2,877 | 2,897 | 2,853 | 2,862 | 81,000 |
| 2024/08/19 | 2,920 | 2,926 | 2,825 | 2,834 | 136,500 |
| 2024/08/16 | 2,787 | 2,937 | 2,775 | 2,908 | 298,100 |
| 2024/08/15 | 2,610 | 2,650 | 2,590 | 2,630 | 53,800 |
| 2024/08/14 | 2,509 | 2,583 | 2,457 | 2,573 | 77,200 |
| 2024/08/13 | 2,390 | 2,505 | 2,367 | 2,505 | 158,000 |
| 2024/08/09 | 2,500 | 2,534 | 2,413 | 2,471 | 112,900 |
| 2024/08/08 | 2,373 | 2,466 | 2,351 | 2,401 | 60,700 |
| 2024/08/07 | 2,340 | 2,476 | 2,311 | 2,405 | 81,900 |
| 2024/08/06 | 2,313 | 2,410 | 2,275 | 2,366 | 133,800 |
| 2024/08/05 | 2,384 | 2,398 | 2,084 | 2,113 | 226,800 |
| 2024/08/02 | 2,688 | 2,695 | 2,584 | 2,584 | 157,100 |
| 2024/08/01 | 2,901 | 2,901 | 2,795 | 2,838 | 55,500 |
| 2024/07/31 | 2,845 | 2,938 | 2,827 | 2,936 | 46,200 |
| 2024/07/30 | 2,960 | 2,962 | 2,876 | 2,886 | 46,000 |
| 2024/07/29 | 2,914 | 2,980 | 2,890 | 2,969 | 44,400 |
| 2024/07/26 | 2,871 | 2,896 | 2,840 | 2,843 | 50,600 |
| 2024/07/25 | 2,930 | 2,930 | 2,858 | 2,860 | 103,500 |
| 2024/07/24 | 3,040 | 3,075 | 2,994 | 3,000 | 44,400 |
| 2024/07/23 | 3,090 | 3,095 | 3,005 | 3,050 | 42,600 |
| 2024/07/22 | 3,120 | 3,125 | 3,030 | 3,030 | 60,200 |
| 2024/07/19 | 3,045 | 3,180 | 3,040 | 3,165 | 66,300 |
| 2024/07/18 | 3,185 | 3,205 | 3,065 | 3,065 | 139,000 |
| 2024/07/17 | 3,270 | 3,330 | 3,250 | 3,255 | 75,300 |
| 2024/07/16 | 3,275 | 3,290 | 3,225 | 3,265 | 30,500 |
| 2024/07/12 | 3,230 | 3,270 | 3,205 | 3,235 | 53,600 |
| 2024/07/11 | 3,290 | 3,320 | 3,215 | 3,300 | 62,300 |
| 2024/07/10 | 3,240 | 3,270 | 3,200 | 3,255 | 75,200 |
| 2024/07/09 | 3,185 | 3,310 | 3,185 | 3,270 | 118,300 |
| 2024/07/08 | 3,155 | 3,210 | 3,135 | 3,180 | 46,000 |
| 2024/07/05 | 3,205 | 3,205 | 3,125 | 3,180 | 57,300 |
| 2024/07/04 | 3,265 | 3,285 | 3,160 | 3,180 | 98,800 |
| 2024/07/03 | 3,115 | 3,210 | 3,085 | 3,200 | 157,600 |
| 2024/07/02 | 3,085 | 3,085 | 3,005 | 3,030 | 50,000 |
| 2024/07/01 | 3,060 | 3,090 | 3,010 | 3,040 | 47,200 |
| 2024/06/28 | 3,100 | 3,115 | 3,045 | 3,055 | 57,900 |
| 2024/06/27 | 3,125 | 3,175 | 3,090 | 3,125 | 44,200 |
| 2024/06/26 | 3,120 | 3,165 | 3,080 | 3,125 | 63,800 |
| 2024/06/25 | 3,080 | 3,135 | 3,075 | 3,095 | 48,600 |
| 2024/06/24 | 3,050 | 3,135 | 3,045 | 3,115 | 62,700 |
| 2024/06/21 | 3,200 | 3,200 | 3,060 | 3,075 | 140,600 |
| 2024/06/20 | 3,150 | 3,230 | 3,105 | 3,225 | 92,100 |
| 2024/06/19 | 3,315 | 3,330 | 3,125 | 3,180 | 180,700 |
| 2024/06/18 | 3,165 | 3,300 | 3,125 | 3,295 | 174,600 |
| 2024/06/17 | 3,160 | 3,165 | 3,060 | 3,120 | 67,700 |
| 2024/06/14 | 2,970 | 3,195 | 2,964 | 3,165 | 79,000 |
| 2024/06/13 | 3,200 | 3,200 | 3,040 | 3,040 | 85,000 |
| 2024/06/12 | 3,110 | 3,195 | 3,110 | 3,150 | 90,000 |
| 2024/06/11 | 3,070 | 3,145 | 3,050 | 3,110 | 46,200 |
| 2024/06/10 | 2,960 | 3,080 | 2,960 | 3,055 | 33,200 |
| 2024/06/07 | 2,973 | 3,030 | 2,973 | 3,010 | 35,200 |
| 2024/06/06 | 3,015 | 3,055 | 2,939 | 2,974 | 74,500 |
| 2024/06/05 | 3,000 | 3,050 | 2,967 | 2,972 | 73,100 |
| 2024/06/04 | 3,040 | 3,070 | 3,000 | 3,045 | 54,800 |
| 2024/06/03 | 3,140 | 3,170 | 3,065 | 3,085 | 59,700 |
| 2024/05/31 | 3,105 | 3,120 | 3,050 | 3,070 | 76,200 |
| 2024/05/30 | 2,985 | 3,110 | 2,958 | 3,075 | 141,700 |
| 2024/05/29 | 3,115 | 3,130 | 3,010 | 3,020 | 103,800 |
| 2024/05/28 | 3,175 | 3,220 | 3,090 | 3,100 | 301,600 |
| 2024/05/27 | 2,867 | 3,125 | 2,851 | 3,105 | 441,600 |
| 2024/05/24 | 2,733 | 2,784 | 2,717 | 2,717 | 31,600 |
| 2024/05/23 | 2,793 | 2,829 | 2,760 | 2,783 | 44,800 |
| 2024/05/22 | 2,844 | 2,844 | 2,781 | 2,781 | 59,400 |
| 2024/05/21 | 2,869 | 2,917 | 2,850 | 2,872 | 65,600 |
| 2024/05/20 | 2,845 | 2,888 | 2,826 | 2,865 | 59,900 |
| 2024/05/17 | 2,853 | 2,891 | 2,842 | 2,860 | 67,200 |
| 2024/05/16 | 2,930 | 2,930 | 2,851 | 2,898 | 86,900 |
| 2024/05/15 | 2,928 | 2,968 | 2,855 | 2,915 | 131,100 |
| 2024/05/14 | 2,862 | 2,943 | 2,770 | 2,928 | 308,800 |
| 2024/05/13 | 2,702 | 2,768 | 2,681 | 2,762 | 136,800 |
| 2024/05/10 | 2,651 | 2,655 | 2,605 | 2,652 | 45,800 |
| 2024/05/09 | 2,676 | 2,676 | 2,608 | 2,627 | 28,100 |
| 2024/05/08 | 2,680 | 2,710 | 2,651 | 2,678 | 61,200 |
| 2024/05/07 | 2,563 | 2,685 | 2,560 | 2,680 | 72,000 |
| 2024/05/02 | 2,562 | 2,562 | 2,512 | 2,539 | 22,500 |
| 2024/05/01 | 2,519 | 2,574 | 2,507 | 2,562 | 20,100 |
| 2024/04/30 | 2,585 | 2,591 | 2,539 | 2,557 | 30,900 |
| 2024/04/26 | 2,497 | 2,546 | 2,480 | 2,535 | 34,700 |
| 2024/04/25 | 2,546 | 2,546 | 2,488 | 2,488 | 34,800 |
| 2024/04/24 | 2,487 | 2,559 | 2,476 | 2,555 | 61,100 |
| 2024/04/23 | 2,473 | 2,500 | 2,420 | 2,464 | 32,600 |
| 2024/04/22 | 2,496 | 2,496 | 2,422 | 2,438 | 41,000 |
| 2024/04/19 | 2,563 | 2,587 | 2,452 | 2,473 | 81,000 |
| 2024/04/18 | 2,548 | 2,608 | 2,548 | 2,602 | 49,800 |
| 2024/04/17 | 2,590 | 2,590 | 2,494 | 2,535 | 88,600 |
| 2024/04/16 | 2,550 | 2,600 | 2,518 | 2,583 | 77,500 |
| 2024/04/15 | 2,552 | 2,589 | 2,550 | 2,577 | 35,800 |
| 2024/04/12 | 2,612 | 2,651 | 2,601 | 2,602 | 57,100 |
| 2024/04/11 | 2,510 | 2,610 | 2,510 | 2,599 | 68,300 |
| 2024/04/10 | 2,541 | 2,575 | 2,529 | 2,543 | 40,700 |
| 2024/04/09 | 2,480 | 2,538 | 2,480 | 2,538 | 59,100 |
| 2024/04/08 | 2,449 | 2,463 | 2,439 | 2,461 | 40,600 |
| 2024/04/05 | 2,405 | 2,441 | 2,404 | 2,431 | 32,500 |
| 2024/04/04 | 2,430 | 2,462 | 2,430 | 2,446 | 32,500 |
| 2024/04/03 | 2,387 | 2,442 | 2,382 | 2,424 | 40,800 |
| 2024/04/02 | 2,489 | 2,489 | 2,402 | 2,415 | 48,900 |
| 2024/04/01 | 2,504 | 2,539 | 2,473 | 2,473 | 43,500 |
| 2024/03/29 | 2,510 | 2,544 | 2,500 | 2,510 | 37,100 |
| 2024/03/28 | 2,511 | 2,546 | 2,477 | 2,481 | 34,400 |
| 2024/03/27 | 2,538 | 2,546 | 2,515 | 2,521 | 47,400 |
| 2024/03/26 | 2,471 | 2,517 | 2,471 | 2,508 | 31,200 |
| 2024/03/25 | 2,536 | 2,553 | 2,495 | 2,495 | 60,800 |
| 2024/03/22 | 2,520 | 2,540 | 2,478 | 2,539 | 57,900 |
| 2024/03/21 | 2,540 | 2,540 | 2,495 | 2,517 | 46,300 |
| 2024/03/19 | 2,478 | 2,481 | 2,453 | 2,473 | 29,900 |
| 2024/03/18 | 2,401 | 2,470 | 2,399 | 2,470 | 38,500 |
| 2024/03/15 | 2,377 | 2,426 | 2,364 | 2,404 | 56,600 |
| 2024/03/14 | 2,400 | 2,408 | 2,360 | 2,393 | 64,900 |
| 2024/03/13 | 2,509 | 2,512 | 2,405 | 2,423 | 78,500 |
| 2024/03/12 | 2,494 | 2,495 | 2,448 | 2,481 | 49,300 |
| 2024/03/11 | 2,557 | 2,564 | 2,481 | 2,501 | 123,900 |
| 2024/03/08 | 2,550 | 2,673 | 2,550 | 2,642 | 105,700 |
| 2024/03/07 | 2,630 | 2,645 | 2,551 | 2,564 | 71,700 |
| 2024/03/06 | 2,570 | 2,641 | 2,565 | 2,630 | 57,900 |
| 2024/03/05 | 2,591 | 2,610 | 2,558 | 2,603 | 46,900 |
| 2024/03/04 | 2,600 | 2,645 | 2,587 | 2,607 | 56,600 |
| 2024/03/01 | 2,598 | 2,622 | 2,564 | 2,576 | 49,700 |
| 2024/02/29 | 2,560 | 2,603 | 2,548 | 2,584 | 52,600 |
| 2024/02/28 | 2,655 | 2,665 | 2,583 | 2,583 | 124,400 |
| 2024/02/27 | 2,749 | 2,758 | 2,651 | 2,677 | 74,400 |
| 2024/02/26 | 2,650 | 2,751 | 2,650 | 2,715 | 95,600 |
| 2024/02/22 | 2,667 | 2,698 | 2,628 | 2,646 | 64,400 |
| 2024/02/21 | 2,605 | 2,623 | 2,581 | 2,605 | 74,800 |
| 2024/02/20 | 2,638 | 2,689 | 2,638 | 2,664 | 40,900 |
| 2024/02/19 | 2,700 | 2,714 | 2,637 | 2,650 | 98,500 |
| 2024/02/16 | 2,608 | 2,758 | 2,608 | 2,727 | 158,600 |
| 2024/02/15 | 2,607 | 2,644 | 2,572 | 2,606 | 70,800 |
| 2024/02/14 | 2,611 | 2,611 | 2,541 | 2,557 | 113,300 |
| 2024/02/13 | 2,510 | 2,655 | 2,504 | 2,638 | 199,900 |
| 2024/02/09 | 2,690 | 2,690 | 2,627 | 2,639 | 114,700 |
| 2024/02/08 | 2,691 | 2,695 | 2,640 | 2,693 | 63,400 |
| 2024/02/07 | 2,700 | 2,713 | 2,654 | 2,690 | 75,900 |
| 2024/02/06 | 2,712 | 2,775 | 2,704 | 2,725 | 79,900 |
| 2024/02/05 | 2,722 | 2,750 | 2,716 | 2,720 | 60,100 |
| 2024/02/02 | 2,690 | 2,701 | 2,666 | 2,699 | 58,700 |
| 2024/02/01 | 2,690 | 2,709 | 2,666 | 2,680 | 67,700 |
| 2024/01/31 | 2,705 | 2,737 | 2,676 | 2,737 | 77,400 |
| 2024/01/30 | 2,740 | 2,758 | 2,721 | 2,730 | 51,500 |
| 2024/01/29 | 2,753 | 2,769 | 2,722 | 2,722 | 61,300 |
| 2024/01/26 | 2,796 | 2,804 | 2,741 | 2,749 | 128,700 |
| 2024/01/25 | 2,780 | 2,875 | 2,751 | 2,866 | 153,400 |
| 2024/01/24 | 2,746 | 2,829 | 2,746 | 2,776 | 145,200 |
| 2024/01/23 | 2,776 | 2,776 | 2,702 | 2,702 | 104,700 |
| 2024/01/22 | 2,800 | 2,802 | 2,736 | 2,760 | 164,100 |
| 2024/01/19 | 2,672 | 2,773 | 2,656 | 2,762 | 161,200 |
| 2024/01/18 | 2,620 | 2,640 | 2,590 | 2,622 | 124,200 |
| 2024/01/17 | 2,694 | 2,729 | 2,616 | 2,634 | 128,900 |
| 2024/01/16 | 2,751 | 2,751 | 2,695 | 2,695 | 108,900 |
| 2024/01/15 | 2,736 | 2,768 | 2,715 | 2,763 | 109,700 |
| 2024/01/12 | 2,835 | 2,849 | 2,746 | 2,768 | 100,200 |
| 2024/01/11 | 2,770 | 2,822 | 2,736 | 2,806 | 161,600 |
| 2024/01/10 | 2,766 | 2,781 | 2,729 | 2,746 | 94,900 |
| 2024/01/09 | 2,766 | 2,819 | 2,733 | 2,767 | 143,600 |
| 2024/01/05 | 2,818 | 2,834 | 2,727 | 2,738 | 148,900 |
| 2024/01/04 | 2,750 | 2,834 | 2,686 | 2,834 | 219,100 |