3681 (株)ブイキューブ 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 | 164 | 169 | 159 | 162 | 446,900 | 162 |
| 2025-04-03 | 170 | 171 | 165 | 168 | 253,800 | 168 |
| 2025-04-02 | 183 | 183 | 172 | 175 | 323,800 | 175 |
| 2025-04-01 | 187 | 188 | 182 | 182 | 129,200 | 182 |
| 2025-03-31 | 186 | 189 | 185 | 186 | 226,100 | 186 |
| 2025-03-28 | 189 | 191 | 187 | 187 | 175,100 | 187 |
| 2025-03-27 | 191 | 192 | 189 | 191 | 139,800 | 191 |
| 2025-03-26 | 185 | 194 | 184 | 193 | 422,100 | 193 |
| 2025-03-25 | 186 | 187 | 183 | 183 | 87,600 | 183 |
| 2025-03-24 | 184 | 187 | 183 | 185 | 112,700 | 185 |
| 2025-03-21 | 185 | 186 | 183 | 183 | 115,300 | 183 |
| 2025-03-19 | 190 | 190 | 185 | 185 | 167,100 | 185 |
| 2025-03-18 | 188 | 190 | 188 | 188 | 52,500 | 188 |
| 2025-03-17 | 188 | 192 | 188 | 189 | 138,000 | 189 |
| 2025-03-14 | 187 | 190 | 185 | 187 | 114,000 | 187 |
| 2025-03-13 | 187 | 190 | 186 | 189 | 209,700 | 189 |
| 2025-03-12 | 180 | 186 | 180 | 183 | 243,100 | 183 |
| 2025-03-11 | 180 | 185 | 178 | 182 | 408,300 | 182 |
| 2025-03-10 | 186 | 187 | 180 | 182 | 552,400 | 182 |
| 2025-03-07 | 190 | 190 | 180 | 186 | 727,800 | 186 |
| 2025-03-06 | 192 | 196 | 190 | 194 | 142,100 | 194 |
| 2025-03-05 | 195 | 196 | 186 | 189 | 282,900 | 189 |
| 2025-03-04 | 188 | 194 | 185 | 193 | 330,500 | 193 |
| 2025-03-03 | 194 | 197 | 188 | 188 | 213,600 | 188 |
| 2025-02-28 | 197 | 197 | 186 | 191 | 589,100 | 191 |
| 2025-02-27 | 199 | 200 | 195 | 197 | 271,700 | 197 |
| 2025-02-26 | 196 | 201 | 192 | 199 | 798,600 | 199 |
| 2025-02-25 | 194 | 209 | 192 | 202 | 1,789,300 | 202 |
| 2025-02-21 | 253 | 254 | 241 | 242 | 1,377,100 | 242 |
| 2025-02-20 | 245 | 254 | 240 | 254 | 1,113,300 | 254 |
| 2025-02-19 | 247 | 248 | 233 | 243 | 1,386,200 | 243 |
| 2025-02-18 | 230 | 239 | 228 | 232 | 557,800 | 232 |
| 2025-02-17 | 220 | 230 | 220 | 227 | 210,300 | 227 |
| 2025-02-14 | 228 | 229 | 220 | 221 | 241,800 | 221 |
| 2025-02-13 | 230 | 230 | 225 | 229 | 245,200 | 229 |
| 2025-02-12 | 221 | 231 | 216 | 230 | 616,900 | 230 |
| 2025-02-10 | 210 | 215 | 210 | 213 | 109,800 | 213 |
| 2025-02-07 | 212 | 214 | 210 | 210 | 121,800 | 210 |
| 2025-02-06 | 211 | 217 | 209 | 214 | 141,000 | 214 |
| 2025-02-05 | 207 | 210 | 207 | 209 | 79,500 | 209 |
| 2025-02-04 | 209 | 211 | 207 | 207 | 90,200 | 207 |
| 2025-02-03 | 214 | 221 | 207 | 209 | 278,100 | 209 |
| 2025-01-31 | 207 | 211 | 206 | 211 | 118,000 | 211 |
| 2025-01-30 | 211 | 216 | 206 | 208 | 174,200 | 208 |
| 2025-01-29 | 212 | 213 | 208 | 209 | 154,500 | 209 |
| 2025-01-28 | 208 | 213 | 207 | 212 | 164,200 | 212 |
| 2025-01-27 | 208 | 213 | 208 | 212 | 166,600 | 212 |
| 2025-01-24 | 198 | 212 | 198 | 209 | 328,000 | 209 |
| 2025-01-23 | 205 | 206 | 198 | 198 | 166,500 | 198 |
| 2025-01-22 | 202 | 206 | 201 | 205 | 174,100 | 205 |
| 2025-01-21 | 203 | 203 | 199 | 202 | 108,200 | 202 |
| 2025-01-20 | 198 | 202 | 196 | 201 | 151,300 | 201 |
| 2025-01-17 | 192 | 202 | 192 | 198 | 186,500 | 198 |
| 2025-01-16 | 195 | 195 | 191 | 194 | 161,600 | 194 |
| 2025-01-15 | 190 | 195 | 188 | 193 | 166,000 | 193 |
| 2025-01-14 | 190 | 190 | 186 | 189 | 187,400 | 189 |
| 2025-01-10 | 196 | 197 | 187 | 189 | 413,000 | 189 |
| 2025-01-09 | 180 | 194 | 178 | 194 | 496,300 | 194 |
| 2025-01-08 | 181 | 181 | 179 | 180 | 199,500 | 180 |
| 2025-01-07 | 185 | 187 | 181 | 183 | 201,200 | 183 |
| 2025-01-06 | 191 | 192 | 184 | 184 | 217,100 | 184 |
分割・併合履歴 ： [2015-12-28]1株→2株 [2014-12-26]1株→2株