3352 (株)バッファロー の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-12-061,2371,2481,2371,2481,9001,248
2024-12-051,2371,2481,2371,2401,0001,240
2024-12-041,2361,2461,2361,2372,1001,237
2024-12-031,2401,2481,2341,2472,2001,247
2024-12-021,2331,2401,2321,2401,3001,240
2024-11-291,2321,2331,2311,2335001,233
2024-11-281,2311,2331,2311,2336001,233
2024-11-271,2321,2331,2311,2311,6001,231
2024-11-261,2361,2361,2311,2311,8001,231
2024-11-251,2421,2421,2351,2361,6001,236
2024-11-221,2421,2431,2321,2431,6001,243
2024-11-211,2451,2451,2301,2407001,240
2024-11-201,2431,2491,2351,2394,1001,239
2024-11-191,2491,2491,2411,2441,1001,244
2024-11-181,2441,2481,2411,2411,9001,241
2024-11-151,2351,2491,2341,2446,2001,244
2024-11-141,2511,2511,2331,2352,0001,235
2024-11-131,2481,2501,2431,2442,4001,244
2024-11-121,2321,2471,2321,2476001,247
2024-11-111,2311,2451,2311,2411,7001,241
2024-11-081,2621,2621,2351,2371,7001,237
2024-11-071,2271,2321,2271,2322,2001,232
2024-11-061,2241,2301,2221,2236,4001,223
2024-11-051,2401,2401,2261,2272,6001,227
2024-11-011,2521,2521,2221,23911,3001,239
2024-10-311,2511,3081,2501,2755,2001,275
2024-10-301,2431,2731,2431,2475001,247
2024-10-291,2391,2691,2391,2465001,246
2024-10-281,2351,2641,2301,2392,5001,239
2024-10-251,2411,2411,2401,2401,1001,240
2024-10-241,2411,2431,2401,2411,7001,241
2024-10-231,2461,2631,2381,2453,7001,245
2024-10-221,2561,2561,2461,2463,1001,246
2024-10-211,2551,2621,2551,2622,3001,262
2024-10-181,2711,2741,2601,2602,0001,260
2024-10-171,2691,2731,2691,2717001,271
2024-10-161,2701,2731,2701,2709001,270
2024-10-151,2731,2771,2731,2742,8001,274
2024-10-111,2741,2801,2701,2721,2001,272
2024-10-101,2781,2801,2721,2772,1001,277
2024-10-091,2811,2811,2751,2755001,275
2024-10-081,2841,2901,2801,2813,4001,281
2024-10-071,3041,3041,2801,2814,3001,281
2024-10-041,2811,3041,2751,3041,3001,304
2024-10-031,3031,3121,2501,2835,8001,283
2024-10-021,3071,3071,3031,3038001,303
2024-10-011,3011,3031,2921,3031,1001,303
2024-09-301,2961,3121,2961,3011,1001,301
2024-09-271,3151,3151,2901,3021,8001,302
2024-09-261,3221,3291,3091,3152,7001,315
2024-09-251,3251,3251,3171,3229001,322
2024-09-241,3091,3251,3071,3251,8001,325
2024-09-201,3271,3271,3031,3091,5001,309
2024-09-191,3021,3131,2881,3132,3001,313
2024-09-181,2891,3021,2891,3001,5001,300
2024-09-171,2991,2991,2811,2823,0001,282
2024-09-131,2801,2921,2801,2901,6001,290
2024-09-121,2791,2801,2791,2801,0001,280
2024-09-111,2571,2601,2571,2607001,260
2024-09-101,2781,2881,2581,2682,0001,268
2024-09-091,2831,2831,2501,2783,0001,278
2024-09-061,2901,3031,2881,2881,6001,288
2024-09-051,3151,3201,2881,2903,5001,290
2024-09-041,3301,3301,3091,3155,4001,315
2024-09-031,3451,3451,3271,3362,3001,336
2024-09-021,3281,3341,3231,3332,6001,333
2024-08-301,3221,3251,3221,3238001,323
2024-08-291,3181,3221,3051,3112,9001,311
2024-08-281,3081,3231,3081,3234,2001,323
2024-08-271,3011,3051,3011,3051,3001,305
2024-08-261,2931,3041,2931,3012,1001,301
2024-08-231,2921,2981,2911,2971,8001,297
2024-08-221,2851,2941,2851,2921,0001,292
2024-08-211,3021,3021,2901,2938001,293
2024-08-201,2901,3031,2871,3031,5001,303
2024-08-191,3011,3011,2891,2972,0001,297
2024-08-161,2771,3071,2741,30712,6001,307
2024-08-151,2871,2871,2731,2751,0001,275
2024-08-141,2851,2871,2751,2834,4001,283
2024-08-131,2941,3001,2831,2852,6001,285
2024-08-091,3471,3471,2611,2633,5001,263
2024-08-081,2501,3291,2411,3292,7001,329
2024-08-071,2351,2791,2351,2701,7001,270
2024-08-061,2801,2801,2011,2348,8001,234
2024-08-051,3201,3201,1501,16122,5001,161
2024-08-021,3851,3851,3371,3377,9001,337
2024-08-011,3961,4071,3851,3853,3001,385
2024-07-311,3831,4001,3831,3892,6001,389
2024-07-301,3871,4001,3821,3862,3001,386
2024-07-291,3871,3871,3781,3871,7001,387
2024-07-261,3841,3871,3711,3872,4001,387
2024-07-251,3681,3741,3331,3748,8001,374
2024-07-241,3791,3801,3671,3682,2001,368
2024-07-231,3631,3791,3631,3791,6001,379
2024-07-221,3691,3711,3621,3691,8001,369
2024-07-191,3671,3741,3671,3695,5001,369
2024-07-181,3671,3761,3671,3671,8001,367
2024-07-171,3571,3641,3551,3641,4001,364
2024-07-161,3531,3561,3531,3538001,353
2024-07-121,3531,3561,3491,3501,1001,350
2024-07-111,3481,3581,3481,3584,6001,358
2024-07-101,3491,3491,3381,3481,8001,348
2024-07-091,3401,3451,3351,3353,6001,335
2024-07-081,3371,3491,3371,3411,1001,341
2024-07-051,3361,3431,3361,3379001,337
2024-07-041,3491,3491,3321,3361,5001,336
2024-07-031,3361,3441,3301,3352,0001,335
2024-07-021,3411,3471,3371,3381,9001,338
2024-07-011,3491,3491,3321,3411,3001,341
2024-06-281,3381,3471,3301,3373,9001,337
2024-06-271,3261,3381,3261,3301,9001,330
2024-06-261,3371,3401,3271,3391,3001,339
2024-06-251,3321,3351,3201,3336,1001,333
2024-06-241,3401,3491,3211,3266,5001,326
2024-06-211,3521,3521,3281,3423,0001,342
2024-06-201,3581,3581,3531,3551,2001,355
2024-06-191,3611,3611,3591,3607001,360
2024-06-181,3531,3651,3491,3655,8001,365
2024-06-171,3481,3511,3451,3501,7001,350
2024-06-141,3441,3471,3391,3471,1001,347
2024-06-131,3451,3451,3411,3445001,344
2024-06-121,3411,3451,3411,3453001,345
2024-06-111,3331,3441,3331,3441,6001,344
2024-06-101,3401,3411,3341,3349001,334
2024-06-071,3201,3431,3201,3401,9001,340
2024-06-061,3331,3361,3331,3334001,333
2024-06-051,3321,3421,3321,3331,1001,333
2024-06-041,3421,3441,3301,3411,7001,341
2024-06-031,3361,3451,3301,3451,2001,345
2024-05-311,3361,3361,3361,3361001,336
2024-05-301,3151,3301,3151,3308001,330
2024-05-291,3301,3301,3281,3283,1001,328
2024-05-281,3291,3381,3291,3385001,338
2024-05-271,3291,3491,3291,3402,2001,340
2024-05-241,3251,3471,3251,3441,7001,344
2024-05-231,3261,3351,3241,3247001,324
2024-05-221,3381,3381,3221,3377001,337
2024-05-211,3421,3421,3421,3422001,342
2024-05-201,3311,3411,3301,3332,2001,333
2024-05-171,3291,3331,3201,3333,8001,333
2024-05-161,3341,3461,3341,3351,5001,335
2024-05-151,3241,3581,3241,3482,2001,348
2024-05-141,3531,3561,3151,3213,7001,321
2024-05-131,3681,3681,3581,3581,3001,358
2024-05-101,3311,3601,3311,3577,1001,357
2024-05-091,3061,3171,3061,3152,9001,315
2024-05-081,2981,3201,2981,3112,8001,311
2024-05-071,2981,3071,2981,3011,1001,301
2024-05-021,3021,3051,2901,3053,5001,305
2024-05-011,3031,3101,3011,3081,2001,308
2024-04-301,3131,3131,3031,3051,5001,305
2024-04-261,3021,3131,3021,3132001,313
2024-04-251,3141,3181,3131,3139001,313
2024-04-241,3091,3391,3091,3281,1001,328
2024-04-231,3081,3191,3061,3067001,306
2024-04-221,2891,3081,2701,3081,9001,308
2024-04-191,3091,3091,2701,2884,7001,288
2024-04-181,3201,3431,2991,3222,1001,322
2024-04-171,3281,3411,3201,3202,9001,320
2024-04-161,3521,3521,3301,3302,6001,330
2024-04-151,3561,3751,3531,3534,7001,353
2024-04-121,3611,3611,3541,3562,3001,356
2024-04-111,3621,3621,3621,3621,1001,362
2024-04-101,3601,3621,3601,3625001,362
2024-04-091,3491,3611,3491,3615001,361
2024-04-081,3561,3561,3521,3521,0001,352
2024-04-051,3531,3591,3521,3562,0001,356
2024-04-041,3551,3601,3531,3533,2001,353
2024-04-031,3441,3551,3441,3552001,355
2024-04-021,3591,3591,3441,3551,4001,355
2024-04-011,3601,3601,3521,3601,2001,360
2024-03-291,3611,3621,3521,3621,2001,362
2024-03-281,3621,3621,3521,3609001,360
2024-03-271,3711,3821,3701,3783,6001,378
2024-03-261,3701,3721,3701,3721,1001,372
2024-03-251,3711,3851,3691,3812,5001,381
2024-03-221,3701,3871,3701,3871,9001,387
2024-03-211,3661,3801,3661,3702,3001,370
2024-03-191,3511,3661,3511,3661,3001,366
2024-03-181,3511,3631,3511,3604,2001,360
2024-03-151,3611,3611,3571,3615001,361
2024-03-141,3601,3631,3601,3611,5001,361
2024-03-131,3481,3571,3481,3571,2001,357
2024-03-121,3551,3561,3471,3471,6001,347
2024-03-111,3611,3611,3521,3521,0001,352
2024-03-081,3641,3711,3621,3639001,363
2024-03-071,3631,3731,3631,3659001,365
2024-03-061,3741,3741,3601,3614001,361
2024-03-051,3621,3741,3621,3748001,374
2024-03-041,3751,3751,3711,3711,7001,371
2024-03-011,3751,3751,3571,3692,0001,369
2024-02-291,3551,3661,3531,3662,6001,366
2024-02-281,3701,3701,3501,3501,6001,350
2024-02-271,3701,3701,3671,3671,9001,367
2024-02-261,3651,3651,3641,3642,3001,364
2024-02-221,3501,3651,3501,3608001,360
2024-02-211,3571,3571,3491,3491,1001,349
2024-02-201,3481,3571,3481,3501,3001,350
2024-02-191,3411,3501,3351,3484,7001,348
2024-02-161,3601,3601,3471,3502,1001,350
2024-02-151,3451,3551,3351,3521,9001,352
2024-02-141,3601,3601,3451,3453,9001,345
2024-02-131,3661,3661,3631,3669001,366
2024-02-091,3671,3691,3661,3665001,366
2024-02-081,3621,3661,3611,3638001,363
2024-02-071,3581,3601,3581,3604001,360
2024-02-061,3771,3771,3581,3586001,358
2024-02-051,3551,3691,3551,3652,8001,365
2024-02-021,3601,3671,3551,3556,7001,355
2024-02-011,3601,3711,3581,3612,9001,361
2024-01-311,3751,3901,3691,3905,6001,390
2024-01-301,3751,3751,3601,3604001,360
2024-01-291,3731,3731,3631,3737001,373
2024-01-261,3651,3791,3631,3636001,363
2024-01-251,3601,3651,3511,3652,4001,365
2024-01-241,3601,3621,3601,3611,4001,361
2024-01-231,3611,3701,3601,3609001,360
2024-01-221,3511,3601,3511,3601,5001,360
2024-01-191,3501,3501,3451,3473001,347
2024-01-181,3391,3501,3391,3502001,350
2024-01-171,3491,3491,3231,3399001,339
2024-01-161,3321,3501,3261,3509001,350
2024-01-151,3101,3431,3051,3433,7001,343
2024-01-121,3411,3431,3141,3194,1001,319
2024-01-111,3541,3541,3361,3401,0001,340
2024-01-101,3841,3841,3251,3542,8001,354
2024-01-091,3191,3551,3191,3473,1001,347
2024-01-051,3181,3201,2971,3182,2001,318
2024-01-041,2811,2901,2721,2901,8001,290

分割・併合履歴 : [2013-09-26]1株→100株 [2005-03-28]1株→4株