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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 112 | 113 | 108 | 110 | 256,600 | 110 |
| 2025-12-11 | 115 | 115 | 111 | 114 | 124,100 | 114 |
| 2025-12-10 | 112 | 114 | 111 | 112 | 156,400 | 112 |
| 2025-12-09 | 113 | 113 | 110 | 112 | 190,400 | 112 |
| 2025-12-08 | 116 | 117 | 113 | 113 | 131,200 | 113 |
| 2025-12-05 | 117 | 119 | 115 | 115 | 79,200 | 115 |
| 2025-12-04 | 115 | 118 | 113 | 117 | 150,700 | 117 |
| 2025-12-03 | 118 | 119 | 113 | 113 | 212,200 | 113 |
| 2025-12-02 | 125 | 125 | 118 | 118 | 207,500 | 118 |
| 2025-12-01 | 128 | 128 | 125 | 125 | 123,000 | 125 |
| 2025-11-28 | 129 | 130 | 127 | 130 | 111,100 | 130 |
| 2025-11-27 | 128 | 130 | 127 | 127 | 113,700 | 127 |
| 2025-11-26 | 127 | 130 | 127 | 128 | 71,800 | 128 |
| 2025-11-25 | 136 | 136 | 127 | 127 | 228,500 | 127 |
| 2025-11-21 | 131 | 136 | 130 | 136 | 115,300 | 136 |
| 2025-11-20 | 133 | 134 | 132 | 132 | 36,400 | 132 |
| 2025-11-19 | 133 | 135 | 132 | 133 | 60,000 | 133 |
| 2025-11-18 | 133 | 135 | 133 | 133 | 87,700 | 133 |
| 2025-11-17 | 137 | 138 | 133 | 134 | 125,900 | 134 |
| 2025-11-14 | 138 | 139 | 136 | 139 | 59,500 | 139 |
| 2025-11-13 | 140 | 141 | 137 | 138 | 50,700 | 138 |
| 2025-11-12 | 136 | 140 | 136 | 140 | 63,400 | 140 |
| 2025-11-11 | 140 | 140 | 136 | 137 | 35,800 | 137 |
| 2025-11-10 | 138 | 140 | 135 | 138 | 78,000 | 138 |
| 2025-11-07 | 134 | 136 | 134 | 135 | 86,400 | 135 |
| 2025-11-06 | 137 | 137 | 133 | 133 | 61,000 | 133 |
| 2025-11-05 | 135 | 137 | 133 | 137 | 162,000 | 137 |
| 2025-11-04 | 138 | 139 | 135 | 135 | 93,600 | 135 |
| 2025-10-31 | 139 | 139 | 137 | 139 | 62,700 | 139 |
| 2025-10-30 | 137 | 141 | 137 | 138 | 92,900 | 138 |
| 2025-10-29 | 143 | 143 | 138 | 138 | 170,200 | 138 |
| 2025-10-28 | 145 | 146 | 142 | 143 | 53,900 | 143 |
| 2025-10-27 | 147 | 147 | 144 | 147 | 91,000 | 147 |
| 2025-10-24 | 146 | 146 | 143 | 144 | 76,900 | 144 |
| 2025-10-23 | 146 | 149 | 143 | 147 | 141,900 | 147 |
| 2025-10-22 | 141 | 150 | 140 | 146 | 367,100 | 146 |
| 2025-10-21 | 150 | 150 | 135 | 138 | 773,500 | 138 |
| 2025-10-20 | 144 | 149 | 144 | 149 | 84,700 | 149 |
| 2025-10-17 | 148 | 149 | 145 | 145 | 43,300 | 145 |
| 2025-10-16 | 149 | 150 | 147 | 147 | 80,600 | 147 |
| 2025-10-15 | 143 | 150 | 142 | 149 | 109,900 | 149 |
| 2025-10-14 | 141 | 145 | 141 | 145 | 94,500 | 145 |
| 2025-10-10 | 148 | 148 | 144 | 145 | 61,900 | 145 |
| 2025-10-09 | 146 | 148 | 146 | 146 | 49,800 | 146 |
| 2025-10-08 | 148 | 149 | 145 | 145 | 129,700 | 145 |
| 2025-10-07 | 146 | 148 | 145 | 146 | 61,100 | 146 |
| 2025-10-06 | 147 | 148 | 145 | 147 | 63,300 | 147 |
| 2025-10-03 | 142 | 146 | 142 | 144 | 73,300 | 144 |
| 2025-10-02 | 145 | 147 | 142 | 142 | 166,800 | 142 |
| 2025-10-01 | 147 | 149 | 145 | 145 | 141,000 | 145 |
| 2025-09-30 | 151 | 153 | 147 | 148 | 185,400 | 148 |
| 2025-09-29 | 157 | 157 | 151 | 151 | 164,600 | 151 |
| 2025-09-26 | 158 | 158 | 156 | 158 | 157,200 | 158 |
| 2025-09-25 | 157 | 158 | 155 | 157 | 100,100 | 157 |
| 2025-09-24 | 161 | 161 | 156 | 156 | 152,000 | 156 |
| 2025-09-22 | 160 | 160 | 158 | 160 | 86,900 | 160 |
| 2025-09-19 | 163 | 163 | 156 | 157 | 279,500 | 157 |
| 2025-09-18 | 166 | 166 | 159 | 163 | 150,300 | 163 |
| 2025-09-17 | 157 | 167 | 155 | 161 | 355,100 | 161 |
| 2025-09-16 | 154 | 158 | 153 | 158 | 122,900 | 158 |
| 2025-09-12 | 158 | 159 | 154 | 155 | 182,700 | 155 |
| 2025-09-11 | 155 | 159 | 155 | 157 | 79,000 | 157 |
| 2025-09-10 | 158 | 158 | 155 | 155 | 79,600 | 155 |
| 2025-09-09 | 159 | 159 | 155 | 156 | 75,600 | 156 |
| 2025-09-08 | 158 | 160 | 156 | 157 | 130,400 | 157 |
| 2025-09-05 | 156 | 159 | 154 | 157 | 248,800 | 157 |
| 2025-09-04 | 157 | 159 | 155 | 155 | 188,500 | 155 |
| 2025-09-03 | 161 | 161 | 157 | 158 | 199,100 | 158 |
| 2025-09-02 | 161 | 163 | 160 | 160 | 236,500 | 160 |
| 2025-09-01 | 165 | 166 | 159 | 161 | 339,000 | 161 |
| 2025-08-29 | 171 | 171 | 163 | 167 | 404,800 | 167 |
| 2025-08-28 | 171 | 176 | 165 | 167 | 1,247,400 | 167 |
| 2025-08-27 | 165 | 210 | 165 | 180 | 8,737,300 | 180 |
| 2025-08-26 | 162 | 168 | 161 | 162 | 169,600 | 162 |
| 2025-08-25 | 160 | 164 | 160 | 164 | 132,200 | 164 |
| 2025-08-22 | 160 | 163 | 159 | 160 | 85,900 | 160 |
| 2025-08-21 | 162 | 162 | 159 | 161 | 93,800 | 161 |
| 2025-08-20 | 161 | 162 | 158 | 162 | 76,000 | 162 |
| 2025-08-19 | 158 | 161 | 158 | 161 | 83,900 | 161 |
| 2025-08-18 | 159 | 160 | 156 | 160 | 155,300 | 160 |
| 2025-08-15 | 159 | 160 | 153 | 159 | 259,800 | 159 |
| 2025-08-14 | 160 | 161 | 156 | 158 | 162,400 | 158 |
| 2025-08-13 | 157 | 160 | 156 | 156 | 87,900 | 156 |
| 2025-08-12 | 152 | 157 | 152 | 157 | 125,200 | 157 |
| 2025-08-08 | 152 | 154 | 151 | 153 | 109,600 | 153 |
| 2025-08-07 | 152 | 155 | 151 | 152 | 55,700 | 152 |
| 2025-08-06 | 154 | 156 | 153 | 153 | 74,700 | 153 |
| 2025-08-05 | 150 | 156 | 150 | 156 | 115,200 | 156 |
| 2025-08-04 | 149 | 152 | 146 | 150 | 131,600 | 150 |
| 2025-08-01 | 152 | 152 | 149 | 149 | 157,400 | 149 |
| 2025-07-31 | 153 | 154 | 152 | 152 | 58,700 | 152 |
| 2025-07-30 | 157 | 157 | 152 | 152 | 222,400 | 152 |
| 2025-07-29 | 158 | 158 | 155 | 155 | 71,500 | 155 |
| 2025-07-28 | 159 | 160 | 155 | 155 | 190,100 | 155 |
| 2025-07-25 | 161 | 163 | 159 | 159 | 127,700 | 159 |
| 2025-07-24 | 163 | 164 | 162 | 162 | 65,500 | 162 |
| 2025-07-23 | 160 | 164 | 160 | 162 | 67,300 | 162 |
| 2025-07-22 | 162 | 164 | 160 | 161 | 51,900 | 161 |
| 2025-07-18 | 164 | 165 | 162 | 162 | 60,300 | 162 |
| 2025-07-17 | 164 | 166 | 163 | 164 | 50,300 | 164 |
| 2025-07-16 | 163 | 165 | 162 | 162 | 37,200 | 162 |
| 2025-07-15 | 165 | 165 | 163 | 163 | 20,300 | 163 |
| 2025-07-14 | 169 | 169 | 164 | 166 | 54,600 | 166 |
| 2025-07-11 | 170 | 170 | 165 | 167 | 99,200 | 167 |
| 2025-07-10 | 165 | 167 | 162 | 162 | 119,600 | 162 |
| 2025-07-09 | 163 | 166 | 159 | 163 | 202,400 | 163 |
| 2025-07-08 | 163 | 166 | 162 | 162 | 61,400 | 162 |
| 2025-07-07 | 159 | 167 | 159 | 162 | 80,000 | 162 |
| 2025-07-04 | 160 | 160 | 158 | 159 | 34,900 | 159 |
| 2025-07-03 | 161 | 161 | 159 | 159 | 66,300 | 159 |
| 2025-07-02 | 162 | 163 | 160 | 161 | 88,400 | 161 |
| 2025-07-01 | 169 | 169 | 162 | 162 | 107,800 | 162 |
| 2025-06-30 | 169 | 170 | 167 | 167 | 86,000 | 167 |
| 2025-06-27 | 169 | 171 | 167 | 170 | 91,500 | 170 |
| 2025-06-26 | 172 | 173 | 169 | 169 | 44,200 | 169 |
| 2025-06-25 | 174 | 175 | 169 | 173 | 87,500 | 173 |
| 2025-06-24 | 178 | 179 | 170 | 173 | 228,000 | 173 |
| 2025-06-23 | 169 | 170 | 165 | 168 | 57,200 | 168 |
| 2025-06-20 | 171 | 174 | 169 | 171 | 98,800 | 171 |
| 2025-06-19 | 170 | 173 | 169 | 173 | 115,400 | 173 |
| 2025-06-18 | 177 | 179 | 170 | 170 | 102,900 | 170 |
| 2025-06-17 | 165 | 175 | 165 | 175 | 237,900 | 175 |
| 2025-06-16 | 165 | 166 | 162 | 165 | 54,300 | 165 |
| 2025-06-13 | 162 | 168 | 161 | 163 | 132,400 | 163 |
| 2025-06-12 | 162 | 165 | 162 | 162 | 39,900 | 162 |
| 2025-06-11 | 163 | 166 | 162 | 162 | 51,700 | 162 |
| 2025-06-10 | 161 | 168 | 161 | 162 | 148,800 | 162 |
| 2025-06-09 | 165 | 165 | 160 | 160 | 94,100 | 160 |
| 2025-06-06 | 166 | 167 | 163 | 163 | 77,900 | 163 |
| 2025-06-05 | 162 | 168 | 162 | 165 | 60,800 | 165 |
| 2025-06-04 | 163 | 167 | 163 | 164 | 58,300 | 164 |
| 2025-06-03 | 164 | 166 | 162 | 163 | 51,400 | 163 |
| 2025-06-02 | 163 | 166 | 163 | 164 | 47,900 | 164 |
| 2025-05-30 | 164 | 168 | 164 | 166 | 50,000 | 166 |
| 2025-05-29 | 164 | 166 | 163 | 166 | 59,900 | 166 |
| 2025-05-28 | 162 | 164 | 162 | 163 | 66,300 | 163 |
| 2025-05-27 | 161 | 167 | 161 | 164 | 99,200 | 164 |
| 2025-05-26 | 165 | 165 | 161 | 161 | 70,100 | 161 |
| 2025-05-23 | 165 | 166 | 161 | 164 | 93,100 | 164 |
| 2025-05-22 | 158 | 165 | 158 | 161 | 221,700 | 161 |
| 2025-05-21 | 168 | 168 | 159 | 160 | 366,800 | 160 |
| 2025-05-20 | 170 | 174 | 169 | 173 | 140,300 | 173 |
| 2025-05-19 | 173 | 174 | 170 | 171 | 99,000 | 171 |
| 2025-05-16 | 175 | 176 | 173 | 173 | 106,400 | 173 |
| 2025-05-15 | 180 | 182 | 176 | 178 | 69,200 | 178 |
| 2025-05-14 | 185 | 185 | 180 | 183 | 85,700 | 183 |
| 2025-05-13 | 183 | 185 | 182 | 184 | 78,800 | 184 |
| 2025-05-12 | 182 | 184 | 179 | 183 | 79,800 | 183 |
| 2025-05-09 | 176 | 183 | 176 | 181 | 198,000 | 181 |
| 2025-05-08 | 179 | 179 | 175 | 176 | 54,400 | 176 |
| 2025-05-07 | 178 | 179 | 174 | 179 | 63,700 | 179 |
| 2025-05-02 | 178 | 179 | 176 | 177 | 47,900 | 177 |
| 2025-05-01 | 179 | 180 | 177 | 177 | 125,300 | 177 |
| 2025-04-30 | 178 | 180 | 174 | 180 | 55,200 | 180 |
| 2025-04-28 | 177 | 179 | 175 | 177 | 75,900 | 177 |
| 2025-04-25 | 178 | 178 | 175 | 175 | 64,100 | 175 |
| 2025-04-24 | 172 | 178 | 170 | 178 | 142,500 | 178 |
| 2025-04-23 | 172 | 173 | 169 | 170 | 87,300 | 170 |
| 2025-04-22 | 172 | 174 | 170 | 172 | 88,700 | 172 |
| 2025-04-21 | 171 | 181 | 167 | 173 | 588,500 | 173 |
| 2025-04-18 | 167 | 171 | 164 | 171 | 117,800 | 171 |
| 2025-04-17 | 161 | 167 | 161 | 165 | 112,200 | 165 |
| 2025-04-16 | 168 | 168 | 162 | 162 | 133,000 | 162 |
| 2025-04-15 | 160 | 185 | 160 | 166 | 982,600 | 166 |
| 2025-04-14 | 156 | 163 | 156 | 160 | 96,700 | 160 |
| 2025-04-11 | 150 | 157 | 148 | 157 | 80,800 | 157 |
| 2025-04-10 | 164 | 164 | 151 | 155 | 190,400 | 155 |
| 2025-04-09 | 146 | 147 | 139 | 144 | 214,800 | 144 |
| 2025-04-08 | 141 | 153 | 140 | 151 | 173,100 | 151 |
| 2025-04-07 | 146 | 152 | 133 | 133 | 499,500 | 133 |
| 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