1. HOME >
  2. 株価時系列 >
  3. 3352 >
  4. 2023年

3352 (株)バッファロー の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-291,2781,2781,2661,2681,3001,268
2023-12-281,2591,2781,2511,2783,7001,278
2023-12-271,2501,2651,2501,2599001,259
2023-12-261,2611,2611,2501,2503,5001,250
2023-12-251,2771,2771,2611,2612,6001,261
2023-12-221,2551,2671,2541,2602,4001,260
2023-12-211,2501,2601,2501,2557001,255
2023-12-201,2551,2601,2511,2524,4001,252
2023-12-191,2561,2561,2541,2551,9001,255
2023-12-181,2511,2511,2511,2513001,251
2023-12-151,2521,2601,2521,2601,5001,260
2023-12-141,2631,2631,2601,2604001,260
2023-12-131,2661,2661,2651,2654001,265
2023-12-121,2881,2881,2681,2681,4001,268
2023-12-111,2761,2811,2761,2761,1001,276
2023-12-081,2751,2751,2621,2721,7001,272
2023-12-071,2711,2861,2711,2865001,286
2023-12-061,2731,2901,2731,2896001,289
2023-12-051,2801,2801,2721,2721,4001,272
2023-12-041,2951,2951,2801,2802,0001,280
2023-12-011,2851,2931,2851,2936001,293
2023-11-301,2731,2891,2731,2893001,289
2023-11-291,2711,2801,2711,2725001,272
2023-11-281,2721,2751,2681,2754001,275
2023-11-271,2701,2801,2691,2803,2001,280
2023-11-241,2811,2811,2711,2731,1001,273
2023-11-221,2891,2891,2611,2891,3001,289
2023-11-211,2871,2871,2571,2786001,278
2023-11-201,2561,3001,2551,2874,0001,287
2023-11-171,2601,2651,2521,2527001,252
2023-11-161,2591,2591,2591,2596001,259
2023-11-151,2511,2531,2511,2526001,252
2023-11-141,2591,2631,2501,2506001,250
2023-11-131,2471,2681,2471,2681,1001,268
2023-11-101,2511,2641,2501,2641,0001,264
2023-11-091,2601,2601,2601,2603001,260
2023-11-081,2611,2611,2471,2474001,247
2023-11-071,2521,2531,2271,2483,9001,248
2023-11-061,2511,2561,2491,2503,7001,250
2023-11-021,2731,2731,2541,2541,2001,254
2023-11-011,2571,2731,2501,2733,4001,273
2023-10-311,2761,2761,2751,2754001,275
2023-10-301,2781,2781,2721,2722001,272
2023-10-271,2811,2811,2811,2812001,281
2023-10-26---1,300-1,300
2023-10-251,2881,3001,2841,3009001,300
2023-10-241,2661,2881,2661,2882001,288
2023-10-231,2601,2601,2601,2609001,260
2023-10-201,2551,2551,2501,2506001,250
2023-10-191,2611,2741,2551,2553001,255
2023-10-181,2601,2771,2601,2772001,277
2023-10-171,2551,2761,2551,2606,8001,260
2023-10-161,2641,2721,2551,2551,5001,255
2023-10-131,2781,2791,2781,2792001,279
2023-10-121,2861,2931,2831,2921,2001,292
2023-10-111,2901,2901,2891,2892001,289
2023-10-101,3071,3071,2801,2806001,280
2023-10-061,2851,2901,2851,2906001,290
2023-10-051,2641,2771,2341,2553,0001,255
2023-10-041,2811,3101,2441,2641,7001,264
2023-10-031,3331,3571,2991,2992,5001,299
2023-10-021,3551,3551,3411,3411,7001,341
2023-09-29---1,351-1,351
2023-09-281,3701,3861,3421,3511,0001,351
2023-09-271,3611,3761,3611,3768001,376
2023-09-261,3591,3591,3511,3515001,351
2023-09-251,3571,3591,3481,3591,0001,359
2023-09-221,3501,3621,3421,3572,8001,357
2023-09-211,3581,3701,3571,3709001,370
2023-09-201,3671,3671,3601,3656001,365
2023-09-191,3711,3711,3621,3671,2001,367
2023-09-151,3971,3971,3711,3711,2001,371
2023-09-141,3541,3971,3541,3873,6001,387
2023-09-131,3421,3601,3421,3602,4001,360
2023-09-121,3351,3401,3351,3404001,340
2023-09-111,3371,3391,3351,3393001,339
2023-09-081,3391,3391,3271,3359001,335
2023-09-071,3251,3391,3251,3399001,339
2023-09-061,3201,3411,3201,3338001,333
2023-09-051,3251,3331,3161,3194,8001,319
2023-09-041,3371,3451,3241,3452,4001,345
2023-09-011,3301,3371,3181,3371,4001,337
2023-08-311,3171,3371,3031,3191,8001,319
2023-08-301,3391,3391,3151,3181,6001,318
2023-08-291,3301,3301,3301,3302001,330
2023-08-281,3211,3381,3211,3231,1001,323
2023-08-251,3291,3301,3281,3286001,328
2023-08-241,3201,3291,3201,3294001,329
2023-08-231,3331,3331,3191,3191,5001,319
2023-08-221,3201,3391,3201,3242,0001,324
2023-08-211,3401,3421,3401,3401,5001,340
2023-08-181,3271,3401,3271,3406001,340
2023-08-171,3151,3301,3151,3301,3001,330
2023-08-161,3201,3201,3171,3172001,317
2023-08-151,3331,3331,3121,3128001,312
2023-08-141,3231,3411,3201,3202,5001,320
2023-08-101,3271,3281,3231,3235001,323
2023-08-091,3221,3401,3221,3277001,327
2023-08-081,3341,3381,3341,3386001,338
2023-08-071,3381,3381,3241,3342,1001,334
2023-08-041,2911,3441,2911,3382,0001,338
2023-08-031,2961,3201,2961,3041,9001,304
2023-08-021,2911,3101,2911,3044,7001,304
2023-08-011,3381,3381,3111,32010,7001,320
2023-07-311,4241,4241,3691,3864,2001,386
2023-07-281,4221,4541,4001,4105,4001,410
2023-07-271,4181,5401,3861,44520,1001,445
2023-07-261,3541,4351,3301,39614,0001,396
2023-07-251,3671,3671,3551,3562,8001,356
2023-07-241,3111,3421,3111,3422,1001,342
2023-07-211,3031,3141,3031,3108001,310
2023-07-201,3001,3251,2941,2941,7001,294
2023-07-191,3101,3411,2991,3001,9001,300
2023-07-181,3361,3461,2841,3103,0001,310
2023-07-14---1,357-1,357
2023-07-131,3651,3651,3331,3571,6001,357
2023-07-121,3431,3491,3371,3371,1001,337
2023-07-111,3491,3751,3491,3503,0001,350
2023-07-101,3251,3491,3201,3493,1001,349
2023-07-071,3181,3401,3091,3273,6001,327
2023-07-061,3391,3571,3241,3241,6001,324
2023-07-051,3301,3601,3301,3608001,360
2023-07-041,3691,3691,3321,3321,9001,332
2023-07-031,3741,3781,3181,32112,3001,321
2023-06-301,3731,3751,3451,3604,6001,360
2023-06-291,3361,3741,3161,3696,6001,369
2023-06-281,2881,3381,2881,3366,8001,336
2023-06-271,2901,2901,2821,2827001,282
2023-06-261,2551,3001,2551,2905,8001,290
2023-06-231,2831,2831,2451,2452,0001,245
2023-06-221,2441,2661,2301,2584,1001,258
2023-06-211,3201,3201,2571,26217,5001,262
2023-06-201,1731,2541,1731,2548,2001,254
2023-06-191,1681,1941,1681,1893,6001,189
2023-06-161,1631,1681,1581,1587001,158
2023-06-151,1731,1731,1581,1723001,172
2023-06-141,1511,1671,1511,1677001,167
2023-06-131,1641,1641,1521,1537001,153
2023-06-121,1601,1601,1511,1517001,151
2023-06-091,1511,1631,1511,1631,5001,163
2023-06-081,1721,1721,1511,1514001,151
2023-06-071,1561,1561,1561,1561001,156
2023-06-061,1551,1681,1551,1682001,168
2023-06-051,1721,1721,1531,1551,3001,155
2023-06-021,1601,1721,1601,1702,4001,170
2023-06-011,1491,1551,1491,1507001,150
2023-05-311,1521,1521,1451,1458001,145
2023-05-301,1571,1571,1571,1572001,157
2023-05-291,1671,1671,1521,1523001,152
2023-05-261,1481,1621,1461,1469001,146
2023-05-251,1391,1621,1391,1571,0001,157
2023-05-241,1501,1581,1481,1481,2001,148
2023-05-231,1671,1671,1491,1492,0001,149
2023-05-221,1791,1791,1521,1563,2001,156
2023-05-191,1371,1381,1371,1389001,138
2023-05-181,1301,1501,1251,1262,4001,126
2023-05-171,1301,1401,1261,1261,1001,126
2023-05-161,1691,1691,1301,1302,8001,130
2023-05-151,1411,1421,1411,1421,2001,142
2023-05-121,1441,1611,1401,1411,9001,141
2023-05-111,1461,1641,1361,1442,0001,144
2023-05-101,1651,1731,1331,1739,7001,173
2023-05-091,1171,2001,1101,20013,9001,200
2023-05-081,1011,1161,1011,1112,2001,111
2023-05-021,1011,1091,0951,1003,0001,100
2023-05-011,1051,1061,0971,1011,3001,101
2023-04-281,0961,1011,0961,0974001,097
2023-04-27---1,098-1,098
2023-04-261,0981,0981,0941,0989001,098
2023-04-251,0961,0961,0961,0968001,096
2023-04-241,0881,0991,0871,0991,0001,099
2023-04-211,0951,0961,0861,0866,3001,086
2023-04-201,0941,0961,0941,0951,1001,095
2023-04-191,0951,1101,0951,1011,3001,101
2023-04-181,0961,1001,0951,0961,6001,096
2023-04-171,1101,1131,1001,1101,0001,110
2023-04-141,1001,1051,1001,1053001,105
2023-04-131,0951,0971,0951,0974001,097
2023-04-121,0941,0961,0941,0957001,095
2023-04-111,1091,1091,1001,1004001,100
2023-04-101,1111,1111,0931,0933001,093
2023-04-071,1161,1161,0981,0996001,099
2023-04-061,0951,1001,0941,0943001,094
2023-04-051,0911,1001,0911,0933,0001,093
2023-04-041,1191,1191,1061,1061,1001,106
2023-04-031,1241,1241,0951,1053,7001,105
2023-03-311,1101,1141,1101,1144001,114
2023-03-301,1111,1121,1001,1037001,103
2023-03-291,1131,1201,1131,1164001,116
2023-03-281,1231,1251,1231,1254001,125
2023-03-271,1231,1231,1151,1209001,120
2023-03-241,1231,1231,1151,1198001,119
2023-03-231,1031,1031,0961,1011,6001,101
2023-03-221,1001,1151,0941,1048,3001,104
2023-03-201,1291,1291,1111,1117001,111
2023-03-171,1451,1451,1111,1421,5001,142
2023-03-161,1021,1331,1021,1331,2001,133
2023-03-151,1101,1151,1101,1154001,115
2023-03-141,1201,1201,1101,1101,6001,110
2023-03-131,1371,1371,1251,1268001,126
2023-03-101,1571,1571,1371,1371,1001,137
2023-03-091,1601,1601,1601,1601001,160
2023-03-081,1461,1601,1451,1601,0001,160
2023-03-071,1441,1601,1441,1451,8001,145
2023-03-061,1481,1481,1481,1481001,148
2023-03-031,1311,1341,1311,1321,4001,132
2023-03-021,1491,1491,1431,1431,8001,143
2023-03-011,1481,1481,1391,1459001,145
2023-02-281,1351,1481,1351,1482,2001,148
2023-02-271,1241,1371,1121,1241,2001,124
2023-02-241,1201,1251,1201,1249001,124
2023-02-221,1191,1191,1191,1191001,119
2023-02-211,1161,1161,1161,1161001,116
2023-02-201,1101,1101,1061,1078001,107
2023-02-171,1091,1101,1061,1066001,106
2023-02-16---1,115-1,115
2023-02-15---1,115-1,115
2023-02-141,1021,1151,1021,1152001,115
2023-02-131,1201,1201,1031,1036001,103
2023-02-101,1101,1201,1101,1201,0001,120
2023-02-09---1,119-1,119
2023-02-081,1191,1191,1191,1191001,119
2023-02-071,1171,1171,1171,1174001,117
2023-02-061,1131,1161,1131,1162001,116
2023-02-031,1021,1131,1021,1138001,113
2023-02-021,1271,1271,1211,1211,0001,121
2023-02-011,1111,1341,1041,1272,8001,127
2023-01-311,1301,1301,1301,1303001,130
2023-01-301,1301,1331,1301,1335001,133
2023-01-271,1171,1301,1171,1303001,130
2023-01-261,1301,1301,1161,1165001,116
2023-01-251,1271,1341,1221,1341,1001,134
2023-01-241,1451,1451,1261,1349001,134
2023-01-231,1391,1401,1341,1402,0001,140
2023-01-201,1201,1201,1201,1205001,120
2023-01-191,1041,1191,1041,1164001,116
2023-01-181,1161,1171,1001,1171,0001,117
2023-01-171,1171,1171,1171,1171001,117
2023-01-161,0971,1141,0971,1005001,100
2023-01-131,0901,1111,0901,1113001,111
2023-01-121,0901,0901,0891,0894001,089
2023-01-111,0851,0851,0851,0852001,085
2023-01-101,1141,1161,0861,0861,8001,086
2023-01-061,1021,1021,1021,1025001,102
2023-01-051,1161,1161,1021,1021,2001,102
2023-01-041,1201,1201,1071,1076001,107

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