3681 (株)ブイキューブの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-09	509	514	497	501	412,100	501
2023-06-08	503	509	498	504	210,800	504
2023-06-07	507	510	497	502	261,300	502
2023-06-06	508	513	502	504	212,600	504
2023-06-05	505	519	501	507	438,300	507
2023-06-02	494	498	484	498	291,900	498
2023-06-01	496	502	492	495	270,400	495
2023-05-31	512	515	497	498	311,100	498
2023-05-30	510	517	500	516	233,800	516
2023-05-29	498	515	498	506	297,900	506
2023-05-26	513	516	495	498	553,200	498
2023-05-25	515	543	514	517	1,605,100	517
2023-05-24	490	527	487	510	1,714,800	510
2023-05-23	483	493	475	477	343,700	477
2023-05-22	478	482	473	479	193,900	479
2023-05-19	473	484	472	478	234,700	478
2023-05-18	471	477	464	474	228,000	474
2023-05-17	455	475	455	468	348,300	468
2023-05-16	482	482	456	457	723,400	457
2023-05-15	490	503	476	477	740,800	477
2023-05-12	521	524	512	517	279,900	517
2023-05-11	519	530	519	524	169,800	524
2023-05-10	530	532	522	522	213,400	522
2023-05-09	522	532	519	526	264,600	526
2023-05-08	520	528	519	525	168,700	525
2023-05-02	511	521	504	520	241,000	520
2023-05-01	519	522	513	513	144,700	513
2023-04-28	514	520	511	519	212,400	519
2023-04-27	508	513	505	510	177,300	510
2023-04-26	512	515	503	514	218,600	514
2023-04-25	509	516	509	515	244,800	515
2023-04-24	508	514	507	507	159,500	507
2023-04-21	513	513	505	508	298,700	508
2023-04-20	518	522	512	518	252,900	518
2023-04-19	525	530	514	518	278,000	518
2023-04-18	519	527	514	524	340,300	524
2023-04-17	521	521	513	518	201,700	518
2023-04-14	519	526	517	520	257,100	520
2023-04-13	517	518	509	512	218,400	512
2023-04-12	526	528	517	522	212,300	522
2023-04-11	517	523	515	517	342,600	517
2023-04-10	510	514	506	511	265,600	511
2023-04-07	502	507	498	504	236,500	504
2023-04-06	499	506	495	506	233,800	506
2023-04-05	514	517	503	507	375,300	507
2023-04-04	525	527	511	512	348,400	512
2023-04-03	525	534	524	526	333,600	526
2023-03-31	528	534	515	521	318,800	521
2023-03-30	529	537	521	523	284,200	523
2023-03-29	517	531	517	531	333,000	531
2023-03-28	527	527	513	522	240,800	522
2023-03-27	524	527	518	523	239,900	523
2023-03-24	534	535	517	523	300,800	523
2023-03-23	524	534	520	533	231,400	533
2023-03-22	527	538	525	526	275,000	526
2023-03-20	538	542	521	521	422,200	521
2023-03-17	516	535	516	532	465,600	532
2023-03-16	503	521	502	512	515,100	512
2023-03-15	536	540	514	519	578,100	519
2023-03-14	550	550	527	529	691,200	529
2023-03-13	555	560	551	556	447,300	556
2023-03-10	575	583	564	564	637,600	564
2023-03-09	594	604	582	584	852,600	584
2023-03-08	620	626	583	585	2,978,700	585
2023-03-07	560	578	557	572	762,300	572
2023-03-06	573	578	560	564	602,700	564
2023-03-03	575	580	563	571	554,400	571
2023-03-02	586	588	572	578	575,100	578
2023-03-01	602	602	591	595	291,200	595
2023-02-28	604	609	596	606	324,700	606
2023-02-27	606	609	592	594	382,200	594
2023-02-24	607	617	606	615	193,800	615
2023-02-22	620	627	610	611	247,500	611
2023-02-21	649	654	628	630	306,300	630
2023-02-20	596	644	595	643	555,900	643
2023-02-17	611	624	603	606	430,500	606
2023-02-16	604	626	603	621	595,300	621
2023-02-15	608	620	598	600	1,330,600	600
2023-02-14	705	711	695	704	320,100	704
2023-02-13	704	707	691	702	228,100	702
2023-02-10	710	714	702	703	201,700	703
2023-02-09	709	720	708	719	135,500	719
2023-02-08	710	718	703	718	149,300	718
2023-02-07	711	717	702	715	229,100	715
2023-02-06	724	725	713	714	161,500	714
2023-02-03	728	735	720	723	191,000	723
2023-02-02	735	744	727	728	223,200	728
2023-02-01	733	749	731	733	242,100	733
2023-01-31	737	738	725	732	218,500	732
2023-01-30	737	746	732	736	191,500	736
2023-01-27	742	746	736	736	161,500	736
2023-01-26	749	750	737	738	150,800	738
2023-01-25	745	749	736	748	163,300	748
2023-01-24	745	759	734	746	304,400	746
2023-01-23	735	741	733	739	186,400	739
2023-01-20	719	728	713	725	221,200	725
2023-01-19	727	735	725	726	201,100	726
2023-01-18	724	741	712	737	366,500	737
2023-01-17	730	735	720	727	216,600	727
2023-01-16	730	745	729	731	200,200	731
2023-01-13	729	741	724	735	312,100	735
2023-01-12	767	772	732	737	450,700	737
2023-01-11	728	751	728	747	428,700	747
2023-01-10	731	738	720	725	247,900	725
2023-01-06	707	724	701	720	215,000	720
2023-01-05	712	732	709	709	302,100	709
2023-01-04	720	730	705	706	291,500	706

分割・併合履歴： [2015-12-28]1株→2株 [2014-12-26]1株→2株

3681 (株)ブイキューブ の時系列データ [2023年度]

3681 (株)ブイキューブの時系列データ [2023年度]