3352 (株)バッファロー の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,251 | 1,251 | 1,230 | 1,234 | 4,600 | 1,234 |
| 2025-04-03 | 1,260 | 1,277 | 1,253 | 1,269 | 4,600 | 1,269 |
| 2025-04-02 | 1,313 | 1,313 | 1,280 | 1,288 | 1,700 | 1,288 |
| 2025-04-01 | 1,309 | 1,310 | 1,307 | 1,310 | 1,000 | 1,310 |
| 2025-03-31 | 1,319 | 1,319 | 1,301 | 1,302 | 1,500 | 1,302 |
| 2025-03-28 | 1,301 | 1,320 | 1,296 | 1,320 | 3,800 | 1,320 |
| 2025-03-27 | 1,332 | 1,332 | 1,319 | 1,319 | 1,300 | 1,319 |
| 2025-03-26 | 1,325 | 1,327 | 1,325 | 1,327 | 300 | 1,327 |
| 2025-03-25 | 1,327 | 1,327 | 1,321 | 1,325 | 1,700 | 1,325 |
| 2025-03-24 | 1,320 | 1,327 | 1,317 | 1,327 | 2,000 | 1,327 |
| 2025-03-21 | 1,322 | 1,337 | 1,321 | 1,321 | 1,500 | 1,321 |
| 2025-03-19 | 1,330 | 1,330 | 1,319 | 1,320 | 800 | 1,320 |
| 2025-03-18 | 1,321 | 1,329 | 1,317 | 1,329 | 1,600 | 1,329 |
| 2025-03-17 | 1,327 | 1,330 | 1,316 | 1,330 | 1,600 | 1,330 |
| 2025-03-14 | 1,315 | 1,332 | 1,313 | 1,327 | 5,000 | 1,327 |
| 2025-03-13 | 1,307 | 1,314 | 1,302 | 1,310 | 2,400 | 1,310 |
| 2025-03-12 | 1,311 | 1,312 | 1,302 | 1,302 | 1,000 | 1,302 |
| 2025-03-11 | 1,300 | 1,311 | 1,298 | 1,311 | 1,100 | 1,311 |
| 2025-03-10 | 1,312 | 1,312 | 1,308 | 1,310 | 1,400 | 1,310 |
| 2025-03-07 | 1,299 | 1,312 | 1,297 | 1,312 | 1,000 | 1,312 |
| 2025-03-06 | 1,296 | 1,298 | 1,296 | 1,296 | 1,300 | 1,296 |
| 2025-03-05 | 1,283 | 1,298 | 1,283 | 1,295 | 800 | 1,295 |
| 2025-03-04 | 1,292 | 1,294 | 1,285 | 1,287 | 1,900 | 1,287 |
| 2025-03-03 | 1,287 | 1,288 | 1,277 | 1,288 | 2,000 | 1,288 |
| 2025-02-28 | 1,271 | 1,288 | 1,271 | 1,282 | 1,500 | 1,282 |
| 2025-02-27 | 1,299 | 1,299 | 1,271 | 1,271 | 200 | 1,271 |
| 2025-02-26 | 1,271 | 1,271 | 1,271 | 1,271 | 100 | 1,271 |
| 2025-02-25 | 1,273 | 1,285 | 1,270 | 1,273 | 2,100 | 1,273 |
| 2025-02-21 | 1,266 | 1,283 | 1,266 | 1,283 | 200 | 1,283 |
| 2025-02-20 | 1,280 | 1,280 | 1,261 | 1,266 | 7,700 | 1,266 |
| 2025-02-19 | 1,280 | 1,283 | 1,279 | 1,283 | 2,400 | 1,283 |
| 2025-02-18 | 1,292 | 1,292 | 1,281 | 1,281 | 1,700 | 1,281 |
| 2025-02-17 | 1,298 | 1,298 | 1,294 | 1,298 | 1,200 | 1,298 |
| 2025-02-14 | 1,288 | 1,299 | 1,286 | 1,299 | 1,000 | 1,299 |
| 2025-02-13 | 1,299 | 1,299 | 1,292 | 1,299 | 700 | 1,299 |
| 2025-02-12 | 1,300 | 1,300 | 1,295 | 1,300 | 1,200 | 1,300 |
| 2025-02-10 | 1,299 | 1,300 | 1,285 | 1,299 | 2,200 | 1,299 |
| 2025-02-07 | 1,307 | 1,307 | 1,277 | 1,292 | 3,700 | 1,292 |
| 2025-02-06 | 1,273 | 1,307 | 1,269 | 1,307 | 7,000 | 1,307 |
| 2025-02-05 | 1,272 | 1,287 | 1,269 | 1,270 | 1,700 | 1,270 |
| 2025-02-04 | 1,280 | 1,280 | 1,265 | 1,266 | 3,300 | 1,266 |
| 2025-02-03 | 1,270 | 1,276 | 1,261 | 1,275 | 5,700 | 1,275 |
| 2025-01-31 | 1,255 | 1,281 | 1,255 | 1,281 | 3,500 | 1,281 |
| 2025-01-30 | 1,251 | 1,259 | 1,245 | 1,259 | 2,700 | 1,259 |
| 2025-01-29 | 1,252 | 1,260 | 1,246 | 1,260 | 2,000 | 1,260 |
| 2025-01-28 | 1,240 | 1,255 | 1,240 | 1,252 | 1,900 | 1,252 |
| 2025-01-27 | 1,247 | 1,257 | 1,243 | 1,243 | 2,700 | 1,243 |
| 2025-01-24 | 1,244 | 1,253 | 1,241 | 1,250 | 1,900 | 1,250 |
| 2025-01-23 | 1,240 | 1,248 | 1,236 | 1,236 | 3,200 | 1,236 |
| 2025-01-22 | 1,252 | 1,252 | 1,242 | 1,242 | 1,400 | 1,242 |
| 2025-01-21 | 1,242 | 1,245 | 1,242 | 1,244 | 1,100 | 1,244 |
| 2025-01-20 | 1,245 | 1,245 | 1,244 | 1,244 | 1,600 | 1,244 |
| 2025-01-17 | 1,248 | 1,254 | 1,244 | 1,246 | 2,200 | 1,246 |
| 2025-01-16 | 1,250 | 1,260 | 1,250 | 1,252 | 1,200 | 1,252 |
| 2025-01-15 | 1,251 | 1,263 | 1,251 | 1,255 | 500 | 1,255 |
| 2025-01-14 | 1,262 | 1,262 | 1,251 | 1,252 | 2,400 | 1,252 |
| 2025-01-10 | 1,264 | 1,264 | 1,252 | 1,261 | 900 | 1,261 |
| 2025-01-09 | 1,254 | 1,264 | 1,249 | 1,264 | 3,400 | 1,264 |
| 2025-01-08 | 1,255 | 1,267 | 1,255 | 1,259 | 2,200 | 1,259 |
| 2025-01-07 | 1,267 | 1,267 | 1,256 | 1,256 | 3,600 | 1,256 |
| 2025-01-06 | 1,270 | 1,300 | 1,265 | 1,268 | 4,100 | 1,268 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2005-03-28]1株→4株