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
2025/08/22 2,876 2,905 2,850 2,854 66,700
2025/08/21 2,902 2,910 2,863 2,878 101,100
2025/08/20 2,970 2,970 2,909 2,916 84,500
2025/08/19 2,969 3,005 2,945 2,971 59,600
2025/08/18 2,973 2,989 2,915 2,950 80,200
2025/08/15 2,838 2,975 2,829 2,958 164,000
2025/08/14 2,831 2,857 2,782 2,830 132,500
2025/08/13 2,889 2,935 2,844 2,861 135,600
2025/08/12 2,740 2,899 2,704 2,849 313,100
2025/08/08 2,869 2,873 2,830 2,840 139,100
2025/08/07 2,885 2,903 2,862 2,862 108,100
2025/08/06 2,912 2,914 2,870 2,899 115,800
2025/08/05 2,937 2,959 2,901 2,928 72,700
2025/08/04 2,913 2,927 2,883 2,917 129,300
2025/08/01 2,955 2,976 2,926 2,960 89,000
2025/07/31 2,953 3,020 2,949 2,994 132,800
2025/07/30 2,887 2,948 2,880 2,942 73,500
2025/07/29 2,907 2,925 2,896 2,912 67,200
2025/07/28 2,938 2,938 2,900 2,915 61,300
2025/07/25 2,953 2,959 2,912 2,920 69,700
2025/07/24 2,965 2,975 2,916 2,922 71,400
2025/07/23 2,877 2,936 2,859 2,924 101,300
2025/07/22 2,870 2,890 2,833 2,837 85,600
2025/07/18 2,931 2,931 2,877 2,878 70,200
2025/07/17 2,911 2,942 2,894 2,913 50,000
2025/07/16 2,931 2,980 2,919 2,934 86,000
2025/07/15 2,920 2,930 2,905 2,918 30,500
2025/07/14 2,931 2,941 2,887 2,910 57,400
2025/07/11 2,935 2,953 2,904 2,929 67,000
2025/07/10 2,954 2,954 2,908 2,929 73,100
2025/07/09 2,968 2,981 2,901 2,913 97,100
2025/07/08 2,920 3,010 2,920 2,955 79,700
2025/07/07 2,930 2,963 2,912 2,917 72,300
2025/07/04 2,997 3,015 2,941 2,955 88,800
2025/07/03 3,000 3,025 2,981 3,000 67,100
2025/07/02 3,025 3,075 2,984 2,999 99,300
2025/07/01 3,085 3,110 3,040 3,085 106,500
2025/06/30 3,100 3,135 3,055 3,070 90,500
2025/06/27 3,080 3,130 3,050 3,075 89,200
2025/06/26 3,045 3,080 3,015 3,045 58,400
2025/06/25 3,070 3,085 3,025 3,045 60,300
2025/06/24 3,085 3,085 3,045 3,065 44,900
2025/06/23 3,030 3,060 2,979 3,045 87,300
2025/06/20 3,045 3,105 3,040 3,070 54,200
2025/06/19 3,125 3,125 3,040 3,050 50,300
2025/06/18 3,125 3,130 3,060 3,125 58,700
2025/06/17 3,130 3,155 3,095 3,125 59,900
2025/06/16 3,105 3,120 3,065 3,100 56,800
2025/06/13 3,185 3,195 3,055 3,075 111,800
2025/06/12 3,210 3,220 3,145 3,170 72,600
2025/06/11 3,245 3,265 3,210 3,240 59,500
2025/06/10 3,275 3,275 3,190 3,215 88,900
2025/06/09 3,230 3,435 3,225 3,235 256,100
2025/06/06 3,215 3,245 3,185 3,190 60,800
2025/06/05 3,220 3,280 3,135 3,215 136,400
2025/06/04 3,190 3,270 3,180 3,200 110,000
2025/06/03 3,145 3,200 3,125 3,145 71,400
2025/06/02 3,145 3,170 3,085 3,145 129,200
2025/05/30 3,215 3,265 3,165 3,170 105,500
2025/05/29 3,290 3,310 3,215 3,245 115,600
2025/05/28 3,170 3,350 3,105 3,235 234,600
2025/05/27 3,150 3,205 3,135 3,170 171,100
2025/05/26 3,065 3,120 3,020 3,085 94,300
2025/05/23 3,145 3,150 3,075 3,090 138,900
2025/05/22 2,975 3,115 2,970 3,080 171,100
2025/05/21 3,015 3,040 2,977 3,005 124,800
2025/05/20 3,050 3,140 3,000 3,000 294,200
2025/05/19 3,020 3,055 2,905 2,954 290,300
2025/05/16 3,120 3,175 3,015 3,025 335,200
2025/05/15 2,961 3,190 2,886 3,160 879,900
2025/05/14 2,761 2,761 2,761 2,761 38,800
2025/05/13 2,299 2,324 2,235 2,261 82,000
2025/05/12 2,150 2,300 2,150 2,221 183,400
2025/05/09 2,047 2,131 2,047 2,130 55,700
2025/05/08 2,055 2,076 2,040 2,047 25,500
2025/05/07 2,041 2,063 2,025 2,044 22,000
2025/05/02 2,046 2,080 2,035 2,041 27,400
2025/05/01 2,007 2,072 1,998 2,058 66,300
2025/04/30 2,004 2,020 1,975 2,007 47,700
2025/04/28 2,050 2,050 2,020 2,020 35,600
2025/04/25 2,000 2,035 1,998 2,035 34,000
2025/04/24 1,952 2,010 1,950 1,975 38,600
2025/04/23 1,904 1,936 1,904 1,933 44,600
2025/04/22 1,840 1,872 1,840 1,856 36,500
2025/04/21 1,898 1,898 1,843 1,857 39,800
2025/04/18 1,896 1,906 1,883 1,904 25,500
2025/04/17 1,845 1,877 1,841 1,877 29,100
2025/04/16 1,940 1,947 1,855 1,859 47,700
2025/04/15 1,939 1,951 1,917 1,934 51,200
2025/04/14 1,911 1,948 1,908 1,932 47,700
2025/04/11 1,801 1,873 1,791 1,873 51,000
2025/04/10 1,997 1,997 1,903 1,914 67,400
2025/04/09 1,848 1,848 1,721 1,758 106,500
2025/04/08 1,871 1,952 1,871 1,913 79,900
2025/04/07 1,751 1,780 1,682 1,711 186,200
2025/04/04 2,050 2,066 1,931 1,971 124,100
2025/04/03 2,143 2,152 2,093 2,115 91,700
2025/04/02 2,265 2,284 2,240 2,263 39,300
2025/04/01 2,291 2,317 2,258 2,259 32,200
2025/03/31 2,348 2,348 2,293 2,301 57,800
2025/03/28 2,431 2,450 2,395 2,411 32,700
2025/03/27 2,400 2,457 2,393 2,457 84,400
2025/03/26 2,412 2,454 2,400 2,450 97,600
2025/03/25 2,390 2,414 2,379 2,380 37,600
2025/03/24 2,377 2,389 2,354 2,389 28,200
2025/03/21 2,383 2,396 2,352 2,362 52,400
2025/03/19 2,344 2,407 2,344 2,379 44,000
2025/03/18 2,377 2,377 2,349 2,360 33,900
2025/03/17 2,335 2,395 2,326 2,334 34,400
2025/03/14 2,252 2,305 2,252 2,299 42,300
2025/03/13 2,290 2,300 2,256 2,263 20,700
2025/03/12 2,267 2,290 2,263 2,273 19,600
2025/03/11 2,261 2,272 2,223 2,272 39,100
2025/03/10 2,282 2,300 2,265 2,288 16,300
2025/03/07 2,278 2,312 2,262 2,276 51,800
2025/03/06 2,270 2,320 2,265 2,320 50,800
2025/03/05 2,260 2,277 2,243 2,243 26,900
2025/03/04 2,251 2,260 2,225 2,237 24,400
2025/03/03 2,299 2,314 2,261 2,278 24,000
2025/02/28 2,264 2,289 2,221 2,257 61,000
2025/02/27 2,292 2,314 2,283 2,314 25,300
2025/02/26 2,273 2,289 2,246 2,279 35,100
2025/02/25 2,275 2,306 2,270 2,278 23,400
2025/02/21 2,318 2,330 2,280 2,318 32,700
2025/02/20 2,310 2,345 2,296 2,339 37,500
2025/02/19 2,282 2,384 2,275 2,329 75,100
2025/02/18 2,285 2,293 2,266 2,282 79,600
2025/02/17 2,334 2,334 2,285 2,285 33,500
2025/02/14 2,397 2,403 2,334 2,334 39,200
2025/02/13 2,406 2,449 2,391 2,417 39,100
2025/02/12 2,450 2,450 2,340 2,400 124,100
2025/02/10 2,292 2,330 2,283 2,325 42,700
2025/02/07 2,304 2,314 2,280 2,292 32,100
2025/02/06 2,287 2,314 2,276 2,314 34,600
2025/02/05 2,280 2,310 2,255 2,271 35,500
2025/02/04 2,281 2,299 2,261 2,273 31,900
2025/02/03 2,334 2,334 2,232 2,232 66,700
2025/01/31 2,348 2,353 2,326 2,340 22,800
2025/01/30 2,357 2,373 2,342 2,363 29,200
2025/01/29 2,352 2,402 2,352 2,372 39,500
2025/01/28 2,368 2,375 2,318 2,345 45,900
2025/01/27 2,450 2,450 2,363 2,374 53,200
2025/01/24 2,422 2,460 2,422 2,437 17,400
2025/01/23 2,470 2,476 2,422 2,435 35,400
2025/01/22 2,386 2,459 2,386 2,450 39,600
2025/01/21 2,416 2,416 2,380 2,386 24,300
2025/01/20 2,367 2,406 2,367 2,403 22,400
2025/01/17 2,350 2,367 2,336 2,355 14,900
2025/01/16 2,385 2,403 2,348 2,352 26,200
2025/01/15 2,375 2,397 2,345 2,369 33,800
2025/01/14 2,360 2,374 2,333 2,340 32,300
2025/01/10 2,378 2,413 2,378 2,389 43,900
2025/01/09 2,411 2,448 2,393 2,398 31,700
2025/01/08 2,424 2,472 2,414 2,436 33,900
2025/01/07 2,440 2,479 2,423 2,444 43,200
2025/01/06 2,408 2,430 2,402 2,409 35,000

このページの先頭へ