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 |
|---|---|---|---|---|---|---|
| 2024-12-06 | 215 | 219 | 212 | 219 | 233,900 | 219 |
| 2024-12-05 | 216 | 218 | 214 | 216 | 233,000 | 216 |
| 2024-12-04 | 223 | 223 | 216 | 216 | 233,400 | 216 |
| 2024-12-03 | 226 | 226 | 223 | 223 | 234,700 | 223 |
| 2024-12-02 | 231 | 232 | 221 | 222 | 463,400 | 222 |
| 2024-11-29 | 236 | 242 | 232 | 238 | 391,600 | 238 |
| 2024-11-28 | 231 | 238 | 227 | 236 | 802,200 | 236 |
| 2024-11-27 | 260 | 263 | 231 | 241 | 3,988,800 | 241 |
| 2024-11-26 | 233 | 235 | 226 | 228 | 185,900 | 228 |
| 2024-11-25 | 227 | 233 | 226 | 231 | 175,100 | 231 |
| 2024-11-22 | 229 | 229 | 224 | 226 | 77,700 | 226 |
| 2024-11-21 | 225 | 228 | 225 | 227 | 137,600 | 227 |
| 2024-11-20 | 233 | 237 | 225 | 226 | 163,600 | 226 |
| 2024-11-19 | 236 | 241 | 235 | 235 | 122,900 | 235 |
| 2024-11-18 | 246 | 246 | 233 | 236 | 184,600 | 236 |
| 2024-11-15 | 238 | 246 | 236 | 246 | 277,800 | 246 |
| 2024-11-14 | 249 | 254 | 230 | 237 | 627,700 | 237 |
| 2024-11-13 | 259 | 266 | 257 | 261 | 213,500 | 261 |
| 2024-11-12 | 264 | 269 | 260 | 262 | 252,600 | 262 |
| 2024-11-11 | 269 | 271 | 262 | 263 | 207,300 | 263 |
| 2024-11-08 | 262 | 265 | 256 | 263 | 237,300 | 263 |
| 2024-11-07 | 253 | 265 | 250 | 263 | 420,800 | 263 |
| 2024-11-06 | 250 | 254 | 247 | 251 | 220,000 | 251 |
| 2024-11-05 | 249 | 251 | 243 | 248 | 233,600 | 248 |
| 2024-11-01 | 236 | 246 | 232 | 246 | 340,000 | 246 |
| 2024-10-31 | 230 | 241 | 228 | 241 | 238,800 | 241 |
| 2024-10-30 | 233 | 236 | 230 | 233 | 161,900 | 233 |
| 2024-10-29 | 224 | 230 | 222 | 230 | 93,000 | 230 |
| 2024-10-28 | 210 | 224 | 209 | 224 | 146,300 | 224 |
| 2024-10-25 | 215 | 217 | 211 | 211 | 128,700 | 211 |
| 2024-10-24 | 220 | 220 | 215 | 216 | 126,600 | 216 |
| 2024-10-23 | 222 | 225 | 220 | 220 | 66,200 | 220 |
| 2024-10-22 | 227 | 228 | 220 | 222 | 151,300 | 222 |
| 2024-10-21 | 227 | 233 | 225 | 227 | 240,500 | 227 |
| 2024-10-18 | 218 | 225 | 218 | 225 | 125,700 | 225 |
| 2024-10-17 | 219 | 222 | 219 | 220 | 47,100 | 220 |
| 2024-10-16 | 217 | 221 | 215 | 219 | 94,900 | 219 |
| 2024-10-15 | 220 | 223 | 217 | 218 | 76,700 | 218 |
| 2024-10-11 | 216 | 217 | 213 | 215 | 84,000 | 215 |
| 2024-10-10 | 221 | 221 | 216 | 218 | 51,000 | 218 |
| 2024-10-09 | 222 | 223 | 219 | 219 | 97,800 | 219 |
| 2024-10-08 | 222 | 225 | 220 | 223 | 66,600 | 223 |
| 2024-10-07 | 226 | 230 | 225 | 225 | 114,500 | 225 |
| 2024-10-04 | 220 | 225 | 220 | 224 | 54,600 | 224 |
| 2024-10-03 | 222 | 224 | 220 | 223 | 78,900 | 223 |
| 2024-10-02 | 221 | 223 | 218 | 218 | 108,000 | 218 |
| 2024-10-01 | 217 | 222 | 214 | 222 | 90,700 | 222 |
| 2024-09-30 | 218 | 223 | 217 | 217 | 140,400 | 217 |
| 2024-09-27 | 219 | 225 | 218 | 222 | 193,000 | 222 |
| 2024-09-26 | 213 | 218 | 212 | 218 | 120,200 | 218 |
| 2024-09-25 | 214 | 215 | 211 | 211 | 104,400 | 211 |
| 2024-09-24 | 219 | 221 | 214 | 215 | 75,500 | 215 |
| 2024-09-20 | 218 | 222 | 217 | 218 | 139,400 | 218 |
| 2024-09-19 | 216 | 217 | 214 | 217 | 91,500 | 217 |
| 2024-09-18 | 211 | 215 | 207 | 215 | 133,800 | 215 |
| 2024-09-17 | 211 | 215 | 205 | 210 | 89,100 | 210 |
| 2024-09-13 | 211 | 212 | 207 | 210 | 99,100 | 210 |
| 2024-09-12 | 207 | 215 | 206 | 213 | 195,000 | 213 |
| 2024-09-11 | 205 | 209 | 199 | 202 | 241,100 | 202 |
| 2024-09-10 | 214 | 217 | 204 | 206 | 255,400 | 206 |
| 2024-09-09 | 209 | 211 | 206 | 207 | 197,200 | 207 |
| 2024-09-06 | 219 | 220 | 211 | 213 | 253,900 | 213 |
| 2024-09-05 | 223 | 226 | 216 | 221 | 310,600 | 221 |
| 2024-09-04 | 231 | 231 | 223 | 223 | 223,400 | 223 |
| 2024-09-03 | 236 | 239 | 234 | 235 | 141,500 | 235 |
| 2024-09-02 | 243 | 245 | 231 | 235 | 236,400 | 235 |
| 2024-08-30 | 244 | 247 | 238 | 240 | 124,900 | 240 |
| 2024-08-29 | 246 | 249 | 242 | 244 | 119,400 | 244 |
| 2024-08-28 | 252 | 253 | 246 | 247 | 96,200 | 247 |
| 2024-08-27 | 249 | 256 | 248 | 256 | 123,300 | 256 |
| 2024-08-26 | 255 | 255 | 246 | 249 | 138,100 | 249 |
| 2024-08-23 | 250 | 254 | 248 | 251 | 156,900 | 251 |
| 2024-08-22 | 243 | 254 | 242 | 252 | 219,000 | 252 |
| 2024-08-21 | 238 | 244 | 238 | 241 | 199,400 | 241 |
| 2024-08-20 | 230 | 246 | 228 | 242 | 443,100 | 242 |
| 2024-08-19 | 233 | 234 | 225 | 226 | 239,000 | 226 |
| 2024-08-16 | 232 | 237 | 229 | 234 | 294,800 | 234 |
| 2024-08-15 | 225 | 234 | 225 | 227 | 314,400 | 227 |
| 2024-08-14 | 237 | 240 | 232 | 240 | 199,800 | 240 |
| 2024-08-13 | 230 | 239 | 230 | 235 | 244,400 | 235 |
| 2024-08-09 | 226 | 231 | 222 | 229 | 293,700 | 229 |
| 2024-08-08 | 212 | 226 | 212 | 219 | 263,300 | 219 |
| 2024-08-07 | 197 | 221 | 197 | 214 | 390,300 | 214 |
| 2024-08-06 | 208 | 214 | 202 | 202 | 518,900 | 202 |
| 2024-08-05 | 215 | 218 | 181 | 194 | 851,600 | 194 |
| 2024-08-02 | 240 | 240 | 228 | 230 | 432,000 | 230 |
| 2024-08-01 | 265 | 266 | 252 | 254 | 304,400 | 254 |
| 2024-07-31 | 284 | 285 | 263 | 265 | 591,800 | 265 |
| 2024-07-30 | 287 | 289 | 280 | 287 | 591,200 | 287 |
| 2024-07-29 | 266 | 285 | 265 | 285 | 870,500 | 285 |
| 2024-07-26 | 255 | 264 | 255 | 264 | 192,600 | 264 |
| 2024-07-25 | 255 | 259 | 253 | 255 | 170,500 | 255 |
| 2024-07-24 | 256 | 263 | 256 | 260 | 136,900 | 260 |
| 2024-07-23 | 255 | 258 | 253 | 255 | 89,000 | 255 |
| 2024-07-22 | 260 | 262 | 253 | 253 | 169,500 | 253 |
| 2024-07-19 | 268 | 269 | 262 | 263 | 132,400 | 263 |
| 2024-07-18 | 268 | 274 | 266 | 270 | 96,100 | 270 |
| 2024-07-17 | 268 | 273 | 268 | 272 | 127,900 | 272 |
| 2024-07-16 | 270 | 270 | 265 | 265 | 72,100 | 265 |
| 2024-07-12 | 258 | 270 | 257 | 270 | 260,900 | 270 |
| 2024-07-11 | 267 | 267 | 259 | 262 | 141,100 | 262 |
| 2024-07-10 | 267 | 268 | 263 | 265 | 136,100 | 265 |
| 2024-07-09 | 266 | 268 | 262 | 263 | 121,400 | 263 |
| 2024-07-08 | 260 | 265 | 257 | 265 | 166,000 | 265 |
| 2024-07-05 | 260 | 260 | 257 | 260 | 107,300 | 260 |
| 2024-07-04 | 262 | 265 | 259 | 261 | 142,000 | 261 |
| 2024-07-03 | 258 | 262 | 257 | 261 | 134,000 | 261 |
| 2024-07-02 | 257 | 260 | 254 | 258 | 86,600 | 258 |
| 2024-07-01 | 259 | 260 | 256 | 257 | 87,800 | 257 |
| 2024-06-28 | 260 | 261 | 257 | 259 | 107,500 | 259 |
| 2024-06-27 | 255 | 260 | 255 | 259 | 156,600 | 259 |
| 2024-06-26 | 252 | 254 | 251 | 253 | 67,600 | 253 |
| 2024-06-25 | 246 | 252 | 246 | 252 | 90,400 | 252 |
| 2024-06-24 | 246 | 250 | 245 | 247 | 86,300 | 247 |
| 2024-06-21 | 242 | 248 | 242 | 244 | 99,600 | 244 |
| 2024-06-20 | 245 | 245 | 242 | 243 | 70,600 | 243 |
| 2024-06-19 | 247 | 247 | 243 | 245 | 90,400 | 245 |
| 2024-06-18 | 246 | 250 | 245 | 246 | 58,700 | 246 |
| 2024-06-17 | 251 | 252 | 246 | 246 | 102,900 | 246 |
| 2024-06-14 | 245 | 253 | 242 | 253 | 224,300 | 253 |
| 2024-06-13 | 243 | 252 | 243 | 248 | 192,800 | 248 |
| 2024-06-12 | 244 | 247 | 242 | 243 | 84,900 | 243 |
| 2024-06-11 | 246 | 248 | 244 | 246 | 59,000 | 246 |
| 2024-06-10 | 250 | 250 | 244 | 247 | 62,600 | 247 |
| 2024-06-07 | 250 | 250 | 244 | 248 | 64,300 | 248 |
| 2024-06-06 | 250 | 257 | 250 | 250 | 195,100 | 250 |
| 2024-06-05 | 247 | 251 | 243 | 248 | 169,700 | 248 |
| 2024-06-04 | 249 | 251 | 249 | 250 | 92,100 | 250 |
| 2024-06-03 | 249 | 251 | 247 | 250 | 99,200 | 250 |
| 2024-05-31 | 236 | 247 | 236 | 247 | 104,600 | 247 |
| 2024-05-30 | 230 | 238 | 230 | 237 | 147,200 | 237 |
| 2024-05-29 | 246 | 253 | 236 | 236 | 322,700 | 236 |
| 2024-05-28 | 245 | 250 | 242 | 242 | 151,800 | 242 |
| 2024-05-27 | 249 | 250 | 245 | 246 | 87,800 | 246 |
| 2024-05-24 | 250 | 253 | 246 | 249 | 77,900 | 249 |
| 2024-05-23 | 254 | 257 | 251 | 254 | 133,700 | 254 |
| 2024-05-22 | 262 | 263 | 253 | 253 | 173,600 | 253 |
| 2024-05-21 | 259 | 260 | 253 | 256 | 177,000 | 256 |
| 2024-05-20 | 259 | 265 | 257 | 260 | 426,300 | 260 |
| 2024-05-17 | 241 | 258 | 240 | 258 | 483,900 | 258 |
| 2024-05-16 | 244 | 249 | 240 | 243 | 305,500 | 243 |
| 2024-05-15 | 241 | 241 | 235 | 238 | 170,300 | 238 |
| 2024-05-14 | 232 | 241 | 230 | 240 | 214,800 | 240 |
| 2024-05-13 | 231 | 235 | 230 | 233 | 122,300 | 233 |
| 2024-05-10 | 240 | 240 | 232 | 232 | 134,400 | 232 |
| 2024-05-09 | 240 | 242 | 235 | 236 | 181,400 | 236 |
| 2024-05-08 | 236 | 245 | 236 | 238 | 174,300 | 238 |
| 2024-05-07 | 234 | 240 | 234 | 238 | 99,200 | 238 |
| 2024-05-02 | 236 | 237 | 232 | 234 | 90,200 | 234 |
| 2024-05-01 | 237 | 240 | 235 | 237 | 103,100 | 237 |
| 2024-04-30 | 236 | 241 | 236 | 237 | 107,300 | 237 |
| 2024-04-26 | 236 | 239 | 233 | 237 | 102,500 | 237 |
| 2024-04-25 | 236 | 241 | 235 | 237 | 88,900 | 237 |
| 2024-04-24 | 239 | 243 | 237 | 240 | 131,400 | 240 |
| 2024-04-23 | 241 | 242 | 237 | 237 | 150,100 | 237 |
| 2024-04-22 | 230 | 237 | 227 | 237 | 180,200 | 237 |
| 2024-04-19 | 233 | 233 | 225 | 227 | 249,200 | 227 |
| 2024-04-18 | 231 | 239 | 230 | 234 | 173,500 | 234 |
| 2024-04-17 | 234 | 235 | 225 | 232 | 294,700 | 232 |
| 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
