3681 (株)ブイキューブ 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 |
|---|---|---|---|---|---|---|
| 2024-04-16 | 240 | 242 | 232 | 236 | 458,800 | 236 |
| 2024-04-15 | 251 | 252 | 244 | 244 | 306,500 | 244 |
| 2024-04-12 | 257 | 257 | 251 | 253 | 195,900 | 253 |
| 2024-04-11 | 256 | 259 | 255 | 257 | 75,100 | 257 |
| 2024-04-10 | 260 | 262 | 258 | 258 | 118,500 | 258 |
| 2024-04-09 | 254 | 259 | 252 | 259 | 146,400 | 259 |
| 2024-04-08 | 260 | 260 | 253 | 253 | 215,800 | 253 |
| 2024-04-05 | 257 | 261 | 255 | 259 | 144,800 | 259 |
| 2024-04-04 | 262 | 263 | 259 | 262 | 224,900 | 262 |
| 2024-04-03 | 253 | 263 | 252 | 260 | 298,700 | 260 |
| 2024-04-02 | 261 | 261 | 254 | 255 | 318,300 | 255 |
| 2024-04-01 | 264 | 265 | 261 | 261 | 148,300 | 261 |
| 2024-03-29 | 259 | 263 | 256 | 262 | 205,400 | 262 |
| 2024-03-28 | 262 | 262 | 258 | 261 | 120,500 | 261 |
| 2024-03-27 | 260 | 263 | 257 | 260 | 138,100 | 260 |
| 2024-03-26 | 264 | 265 | 259 | 261 | 240,900 | 261 |
| 2024-03-25 | 273 | 273 | 264 | 266 | 301,300 | 266 |
| 2024-03-22 | 269 | 272 | 266 | 271 | 120,500 | 271 |
| 2024-03-21 | 274 | 274 | 269 | 269 | 237,000 | 269 |
| 2024-03-19 | 273 | 273 | 267 | 267 | 317,000 | 267 |
| 2024-03-18 | 257 | 273 | 257 | 273 | 478,700 | 273 |
| 2024-03-15 | 268 | 268 | 253 | 255 | 556,700 | 255 |
| 2024-03-14 | 265 | 267 | 257 | 264 | 469,000 | 264 |
| 2024-03-13 | 276 | 276 | 265 | 266 | 377,400 | 266 |
| 2024-03-12 | 272 | 277 | 262 | 274 | 861,700 | 274 |
| 2024-03-11 | 285 | 292 | 276 | 277 | 573,700 | 277 |
| 2024-03-08 | 293 | 295 | 289 | 289 | 536,600 | 289 |
| 2024-03-07 | 322 | 324 | 294 | 297 | 1,895,800 | 297 |
| 2024-03-06 | 314 | 338 | 312 | 330 | 650,500 | 330 |
| 2024-03-05 | 316 | 316 | 304 | 312 | 342,700 | 312 |
| 2024-03-04 | 308 | 319 | 305 | 315 | 383,600 | 315 |
| 2024-03-01 | 317 | 321 | 310 | 311 | 329,400 | 311 |
| 2024-02-29 | 322 | 325 | 314 | 315 | 329,000 | 315 |
| 2024-02-28 | 331 | 338 | 324 | 325 | 198,300 | 325 |
| 2024-02-27 | 339 | 345 | 329 | 333 | 300,000 | 333 |
| 2024-02-26 | 326 | 342 | 326 | 336 | 360,700 | 336 |
| 2024-02-22 | 329 | 330 | 323 | 326 | 226,600 | 326 |
| 2024-02-21 | 325 | 330 | 321 | 328 | 457,800 | 328 |
| 2024-02-20 | 310 | 329 | 309 | 325 | 853,600 | 325 |
| 2024-02-19 | 279 | 308 | 277 | 308 | 535,500 | 308 |
| 2024-02-16 | 267 | 279 | 262 | 279 | 399,400 | 279 |
| 2024-02-15 | 272 | 288 | 267 | 267 | 763,800 | 267 |
| 2024-02-14 | 294 | 294 | 286 | 290 | 428,900 | 290 |
| 2024-02-13 | 302 | 303 | 296 | 296 | 205,800 | 296 |
| 2024-02-09 | 299 | 303 | 299 | 300 | 155,800 | 300 |
| 2024-02-08 | 302 | 306 | 298 | 303 | 201,000 | 303 |
| 2024-02-07 | 306 | 308 | 301 | 302 | 119,400 | 302 |
| 2024-02-06 | 309 | 309 | 302 | 305 | 123,100 | 305 |
| 2024-02-05 | 302 | 310 | 298 | 310 | 214,900 | 310 |
| 2024-02-02 | 300 | 304 | 299 | 301 | 157,900 | 301 |
| 2024-02-01 | 303 | 304 | 298 | 300 | 239,600 | 300 |
| 2024-01-31 | 306 | 308 | 301 | 308 | 177,700 | 308 |
| 2024-01-30 | 311 | 314 | 305 | 309 | 111,900 | 309 |
| 2024-01-29 | 312 | 312 | 307 | 310 | 146,600 | 310 |
| 2024-01-26 | 310 | 316 | 310 | 312 | 115,900 | 312 |
| 2024-01-25 | 315 | 316 | 308 | 314 | 150,300 | 314 |
| 2024-01-24 | 312 | 321 | 312 | 316 | 121,900 | 316 |
| 2024-01-23 | 321 | 322 | 313 | 314 | 277,100 | 314 |
| 2024-01-22 | 305 | 317 | 302 | 317 | 341,600 | 317 |
| 2024-01-19 | 299 | 305 | 296 | 301 | 187,000 | 301 |
| 2024-01-18 | 299 | 301 | 297 | 299 | 219,100 | 299 |
| 2024-01-17 | 304 | 305 | 300 | 301 | 207,600 | 301 |
| 2024-01-16 | 306 | 313 | 304 | 304 | 129,400 | 304 |
| 2024-01-15 | 309 | 309 | 304 | 306 | 147,700 | 306 |
| 2024-01-12 | 307 | 309 | 301 | 309 | 231,700 | 309 |
| 2024-01-11 | 311 | 313 | 305 | 307 | 217,200 | 307 |
| 2024-01-10 | 316 | 316 | 310 | 310 | 106,400 | 310 |
| 2024-01-09 | 312 | 319 | 311 | 314 | 250,400 | 314 |
| 2024-01-05 | 318 | 319 | 308 | 310 | 244,700 | 310 |
| 2024-01-04 | 316 | 321 | 311 | 321 | 157,900 | 321 |
分割・併合履歴 ： [2015-12-28]1株→2株 [2014-12-26]1株→2株
