1. HOME >
  2. 株価時系列 >
  3. 3681 >
  4. 2020年

3681 (株)ブイキューブ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302,9053,0552,8723,0252,706,3003,025
2020-12-292,8062,9032,7702,8841,950,8002,884
2020-12-282,8602,8712,7712,8502,131,5002,850
2020-12-252,8542,9132,7202,8173,219,0002,817
2020-12-242,9843,0202,8362,9042,910,2002,904
2020-12-233,0403,0602,9223,0152,449,5003,015
2020-12-223,1753,1952,8692,8943,736,9002,894
2020-12-213,2203,2903,1653,1951,519,2003,195
2020-12-183,2803,4003,1553,1752,821,9003,175
2020-12-173,2253,2603,1203,2552,006,7003,255
2020-12-163,1853,2253,0253,1602,245,6003,160
2020-12-153,2903,3403,1303,2001,787,5003,200
2020-12-143,2453,3353,1953,2201,530,5003,220
2020-12-113,1653,3203,1353,2202,395,2003,220
2020-12-103,3003,3003,1253,1252,988,7003,125
2020-12-093,3003,4453,2203,3702,889,1003,370
2020-12-083,1853,4603,1253,3704,668,0003,370
2020-12-073,7253,7853,2003,2556,827,8003,255
2020-12-043,5503,7703,4753,7655,034,9003,765
2020-12-033,5603,6803,4253,4554,448,6003,455
2020-12-023,3703,4803,2603,4603,472,3003,460
2020-12-013,3053,5803,2803,4605,789,2003,460
2020-11-303,2553,3753,2153,3704,898,8003,370
2020-11-273,1153,2503,0053,1655,930,7003,165
2020-11-262,7663,1002,7613,06511,990,8003,065
2020-11-252,6392,7382,5752,7373,749,4002,737
2020-11-242,7252,7582,6312,6673,817,3002,667
2020-11-202,6332,7102,5012,6647,459,2002,664
2020-11-192,5202,7182,5002,7007,206,6002,700
2020-11-182,3972,5302,3972,4704,631,0002,470
2020-11-172,5032,5772,3002,3014,354,1002,301
2020-11-162,6752,7392,5302,5916,629,2002,591
2020-11-132,6002,7952,5262,78413,045,9002,784
2020-11-122,4002,4062,2832,3694,791,9002,369
2020-11-112,0312,3602,0132,3005,514,4002,300
2020-11-102,3042,4002,1602,1835,494,9002,183
2020-11-092,5002,6602,4752,6523,565,5002,652
2020-11-062,5182,5342,4122,4622,810,7002,462
2020-11-052,4562,5202,3962,5103,149,1002,510
2020-11-042,3532,4442,3162,4283,276,1002,428
2020-11-022,2892,3492,2332,2812,766,4002,281
2020-10-302,3552,4322,2602,2933,318,4002,293
2020-10-292,3102,3622,2482,2842,133,3002,284
2020-10-282,4062,4572,3202,3552,411,0002,355
2020-10-272,3022,4732,2852,3914,364,5002,391
2020-10-262,5302,5752,3632,3753,149,1002,375
2020-10-232,5012,5362,3162,4725,857,3002,472
2020-10-222,7392,7462,5572,5765,060,6002,576
2020-10-212,7532,8202,6802,7605,086,0002,760
2020-10-202,5322,8332,5202,7749,159,4002,774
2020-10-192,5512,6052,4842,5383,011,9002,538
2020-10-162,5352,6422,4972,5645,416,3002,564
2020-10-152,5122,5862,4332,5635,603,3002,563
2020-10-142,3502,5932,3312,5329,465,2002,532
2020-10-132,3162,4002,2632,3755,640,3002,375
2020-10-122,1612,3072,1612,3076,108,7002,307
2020-10-091,9382,1061,9272,0995,849,4002,099
2020-10-081,9101,9441,8671,9382,139,0001,938
2020-10-071,8451,9191,8261,9192,008,7001,919
2020-10-061,8821,9051,8401,8571,657,8001,857
2020-10-051,8501,8791,8281,8691,547,7001,869
2020-10-021,8331,8881,7961,8152,684,4001,815
2020-09-301,8361,8571,8041,8141,543,4001,814
2020-09-291,7881,8541,7381,8452,327,3001,845
2020-09-281,8491,8801,7501,7812,715,9001,781
2020-09-251,8101,8181,7571,8062,361,4001,806
2020-09-241,7641,8461,7211,7834,330,5001,783
2020-09-231,6601,7941,6601,7913,319,3001,791
2020-09-181,6281,6441,5961,640978,3001,640
2020-09-171,6351,6401,5951,6201,164,8001,620
2020-09-161,6161,6621,5701,6351,831,9001,635
2020-09-151,5671,6201,5601,5901,134,7001,590
2020-09-141,6201,6291,5511,5791,195,1001,579
2020-09-111,5571,6131,5411,5922,074,3001,592
2020-09-101,7201,7261,5551,5593,134,2001,559
2020-09-091,6801,7041,6381,6621,981,2001,662
2020-09-081,7261,7531,6731,7402,115,7001,740
2020-09-071,8721,8721,7041,7132,896,1001,713
2020-09-041,8201,9381,8161,8414,428,8001,841
2020-09-031,9722,0101,8961,9004,494,4001,900
2020-09-021,9202,1401,9202,02211,317,2002,022
2020-09-011,7541,8381,7361,8144,363,3001,814
2020-08-311,7471,7721,6801,6801,981,7001,680
2020-08-281,7621,7831,6501,6733,785,6001,673
2020-08-271,8451,8851,7571,7973,560,6001,797
2020-08-261,7501,8571,7491,8494,426,2001,849
2020-08-251,7771,7961,7111,7253,200,2001,725
2020-08-241,7341,8161,7201,7814,445,6001,781
2020-08-211,6251,7121,6211,6984,573,3001,698
2020-08-201,5651,6621,5401,6415,782,0001,641
2020-08-191,4301,5971,4261,5657,422,7001,565
2020-08-181,3441,4151,3321,4131,926,1001,413
2020-08-171,3111,3521,2751,3441,580,5001,344
2020-08-141,4231,4231,3161,3294,617,9001,329
2020-08-131,3581,4331,3521,4252,889,6001,425
2020-08-121,3901,3921,3131,3331,034,4001,333
2020-08-111,4001,4101,3701,3981,218,1001,398
2020-08-071,3901,4151,3381,3861,529,8001,386
2020-08-061,3631,3971,3511,3831,507,0001,383
2020-08-051,3291,3681,3081,3631,193,7001,363
2020-08-041,3021,3621,3021,3302,192,8001,330
2020-08-031,2681,3061,2601,2851,613,1001,285
2020-07-311,2331,2521,1941,250890,1001,250
2020-07-301,2001,2471,1861,243844,5001,243
2020-07-291,2351,2371,1811,200571,0001,200
2020-07-281,2221,2371,2161,222603,3001,222
2020-07-271,2381,2541,2021,2361,157,5001,236
2020-07-221,1751,1971,1571,188743,6001,188
2020-07-211,1231,1961,1231,1911,184,8001,191
2020-07-201,1481,1601,1051,112904,1001,112
2020-07-171,1911,2061,1541,155711,3001,155
2020-07-161,2201,2201,1531,2001,511,8001,200
2020-07-151,2421,2421,2191,220568,0001,220
2020-07-141,2441,2581,2251,238451,9001,238
2020-07-131,2431,2541,2181,252729,2001,252
2020-07-101,2591,2831,2381,238987,6001,238
2020-07-091,2601,2731,2331,261755,7001,261
2020-07-081,2551,2701,2421,252600,1001,252
2020-07-071,2321,2651,2211,262979,1001,262
2020-07-061,2541,2691,2241,2261,098,8001,226
2020-07-031,2231,2471,2081,2381,368,6001,238
2020-07-021,3451,3501,2381,2532,552,3001,253
2020-07-011,3201,3551,2891,3551,407,7001,355
2020-06-301,3401,3551,2701,2971,407,3001,297
2020-06-291,3641,3831,3121,3261,748,0001,326
2020-06-261,3511,3851,3171,3461,957,4001,346
2020-06-251,3151,3821,3071,3603,283,8001,360
2020-06-241,2701,3351,2521,3271,484,3001,327
2020-06-231,3261,3291,2601,2691,274,1001,269
2020-06-221,3041,3251,3021,315791,3001,315
2020-06-191,3401,3491,3011,3191,556,1001,319
2020-06-181,2891,3421,2731,3212,740,5001,321
2020-06-171,2561,2921,2561,2811,091,3001,281
2020-06-161,2851,2851,2421,2781,242,4001,278
2020-06-151,2271,3001,2131,2152,700,5001,215
2020-06-121,1351,2441,1241,2112,144,6001,211
2020-06-111,2701,3001,2191,2251,642,2001,225
2020-06-101,2701,3041,2501,2811,124,0001,281
2020-06-091,3301,3411,2711,2932,215,4001,293
2020-06-081,2721,3461,2551,3423,437,0001,342
2020-06-051,2751,2781,2341,2422,114,7001,242
2020-06-041,3301,3431,2831,2913,720,2001,291
2020-06-031,3461,4151,3081,33911,316,8001,339
2020-06-021,4001,4351,3001,30213,890,7001,302
2020-06-011,1671,2751,1451,2435,009,2001,243
2020-05-291,1101,1351,0901,1301,617,9001,130
2020-05-281,1421,1881,1081,1253,900,7001,125
2020-05-271,0651,1551,0591,1155,531,9001,115
2020-05-261,0211,0851,0121,0162,848,8001,016
2020-05-251,0211,0241,0031,0141,140,7001,014
2020-05-221,0221,0441,0091,0101,111,6001,010
2020-05-211,0301,0571,0131,0341,468,3001,034
2020-05-201,0301,0761,0271,0382,169,7001,038
2020-05-191,0501,0571,0051,0251,427,8001,025
2020-05-181,0651,0819991,0492,430,3001,049
2020-05-151,1481,1801,0771,1122,579,9001,112
2020-05-141,1871,2121,1641,2021,624,5001,202
2020-05-131,1301,1911,1271,1611,478,9001,161
2020-05-121,1421,1681,1171,127991,3001,127
2020-05-111,2141,2271,1201,1281,680,0001,128
2020-05-081,2601,2701,2021,2041,664,5001,204
2020-05-071,1741,2841,1631,2832,721,4001,283
2020-05-011,1601,2101,0931,1472,043,5001,147
2020-04-301,2651,2651,1571,1721,719,8001,172
2020-04-281,2671,2701,2121,2351,062,3001,235
2020-04-271,2531,3011,2421,2671,003,3001,267
2020-04-241,3111,3371,2531,2781,495,6001,278
2020-04-231,3291,3451,2991,3241,706,7001,324
2020-04-221,2211,3301,1911,2993,141,2001,299
2020-04-211,2751,2791,2001,2332,248,6001,233
2020-04-201,3721,3961,3201,3222,863,4001,322
2020-04-171,4151,4451,2751,3225,535,7001,322
2020-04-161,3251,3871,3101,3724,614,1001,372
2020-04-151,2431,3091,2171,2883,884,2001,288
2020-04-141,2431,2671,2251,2383,123,9001,238
2020-04-131,1521,2501,1471,1894,471,0001,189
2020-04-101,1631,1991,1011,1332,226,0001,133
2020-04-091,1201,2021,1001,1644,544,0001,164
2020-04-081,1651,2251,0801,0803,663,6001,080
2020-04-071,2661,2671,1511,1813,982,7001,181
2020-04-061,2771,3141,2071,2736,430,1001,273
2020-04-031,3701,4191,1111,18711,818,5001,187
2020-04-021,3881,4451,2801,29710,164,4001,297
2020-04-011,2251,4831,1651,44022,051,7001,440
2020-03-311,2331,2761,0901,19113,454,0001,191
2020-03-301,0011,0839881,0837,807,9001,083
2020-03-279301,04888893314,066,200933
2020-03-2680092080090010,072,200900
2020-03-257927957647702,031,900770
2020-03-247758057437623,786,600762
2020-03-237437637197382,251,900738
2020-03-198258427047284,666,300728
2020-03-189419557427808,640,300780
2020-03-177508847458629,809,900862
2020-03-167057556917553,435,100755
2020-03-136527186406554,418,200655
2020-03-127658036957038,683,600703
2020-03-1173681970773611,472,500736
2020-03-106597496237306,906,400730
2020-03-096977716616695,961,700669
2020-03-068108257247275,902,600727
2020-03-058799008078137,621,200813
2020-03-0479090075884217,111,000842
2020-03-0372779068279010,720,300790
2020-03-027007426746906,452,400690
2020-02-2883284565270013,467,600700
2020-02-2787190877077212,622,000772
2020-02-269611,04978184133,106,500841
2020-02-259159168829164,029,800916
2020-02-2169676667276618,676,700766
2020-02-2058566657766621,148,500666
2020-02-195575865335669,876,800566
2020-02-186366455105197,550,000519
2020-02-175446045245804,794,900580
2020-02-145635654955041,407,500504
2020-02-13615615575575875,700575
2020-02-12663684663675536,800675
2020-02-10635649631643190,200643
2020-02-07625642623638272,100638
2020-02-06654660618628381,900628
2020-02-05664664631657369,200657
2020-02-04702704654669338,100669
2020-02-03690716677697517,700697
2020-01-31674718674701652,500701
2020-01-30652697639672925,100672
2020-01-29670687636642352,000642
2020-01-28622670611660472,300660
2020-01-27620639605631306,400631
2020-01-24616622603620205,600620
2020-01-23615638608610248,300610
2020-01-22610629606617242,200617
2020-01-21594615594612277,200612
2020-01-20600600587598225,000598
2020-01-17592608584607363,000607
2020-01-16610618591591549,300591
2020-01-15647647609618841,300618
2020-01-14688690642654552,900654
2020-01-10720722696701336,000701
2020-01-09718742716728370,700728
2020-01-08730736691711559,700711
2020-01-07698743696741777,300741
2020-01-06654693650683395,500683

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