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 |
|---|---|---|---|---|---|
| 2024/05/02 | 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 |