3681 (株)ブイキューブの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,038	1,060	1,027	1,058	661,800	1,058
2021-12-29	1,007	1,069	1,005	1,068	709,300	1,068
2021-12-28	1,027	1,043	1,005	1,008	747,200	1,008
2021-12-27	1,045	1,048	1,012	1,017	566,700	1,017
2021-12-24	1,072	1,074	1,039	1,045	494,100	1,045
2021-12-23	1,080	1,099	1,061	1,062	522,600	1,062
2021-12-22	1,035	1,094	1,035	1,078	889,500	1,078
2021-12-21	1,035	1,039	1,009	1,025	615,500	1,025
2021-12-20	1,035	1,065	1,020	1,024	712,000	1,024
2021-12-17	1,055	1,067	1,031	1,041	685,000	1,041
2021-12-16	1,092	1,108	1,062	1,081	827,700	1,081
2021-12-15	1,016	1,085	1,016	1,077	1,148,200	1,077
2021-12-14	1,039	1,041	1,000	1,008	725,600	1,008
2021-12-13	1,075	1,081	1,029	1,039	610,600	1,039
2021-12-10	1,105	1,105	1,063	1,064	689,500	1,064
2021-12-09	1,139	1,141	1,106	1,114	605,500	1,114
2021-12-08	1,146	1,156	1,124	1,141	654,400	1,141
2021-12-07	1,092	1,137	1,080	1,128	832,400	1,128
2021-12-06	1,086	1,110	1,082	1,085	554,700	1,085
2021-12-03	1,090	1,114	1,065	1,097	1,252,300	1,097
2021-12-02	1,104	1,123	1,069	1,071	813,500	1,071
2021-12-01	1,126	1,154	1,100	1,129	1,040,100	1,129
2021-11-30	1,201	1,228	1,128	1,135	2,253,600	1,135
2021-11-29	1,202	1,255	1,137	1,186	2,226,300	1,186
2021-11-26	1,162	1,166	1,130	1,157	995,100	1,157
2021-11-25	1,226	1,233	1,163	1,175	955,100	1,175
2021-11-24	1,230	1,236	1,193	1,213	1,019,900	1,213
2021-11-22	1,242	1,276	1,223	1,260	547,600	1,260
2021-11-19	1,276	1,297	1,241	1,247	688,000	1,247
2021-11-18	1,309	1,309	1,267	1,288	662,100	1,288
2021-11-17	1,336	1,354	1,276	1,289	922,800	1,289
2021-11-16	1,323	1,360	1,314	1,350	1,334,400	1,350
2021-11-15	1,270	1,335	1,258	1,327	1,081,900	1,327
2021-11-12	1,190	1,264	1,190	1,253	941,700	1,253
2021-11-11	1,215	1,237	1,190	1,209	962,900	1,209
2021-11-10	1,250	1,280	1,240	1,240	1,054,200	1,240
2021-11-09	1,298	1,311	1,220	1,240	1,890,500	1,240
2021-11-08	1,330	1,343	1,293	1,317	1,468,500	1,317
2021-11-05	1,283	1,345	1,269	1,321	3,247,000	1,321
2021-11-04	1,329	1,332	1,246	1,255	4,327,400	1,255
2021-11-02	1,373	1,472	1,343	1,343	5,651,400	1,343
2021-11-01	1,755	1,772	1,721	1,743	843,500	1,743
2021-10-29	1,765	1,780	1,701	1,720	1,067,800	1,720
2021-10-28	1,797	1,804	1,762	1,785	713,800	1,785
2021-10-27	1,781	1,815	1,772	1,795	777,900	1,795
2021-10-26	1,823	1,847	1,785	1,801	1,447,000	1,801
2021-10-25	1,789	1,810	1,726	1,807	1,410,200	1,807
2021-10-22	1,804	1,830	1,751	1,782	3,410,400	1,782
2021-10-21	1,773	1,863	1,685	1,829	6,472,200	1,829
2021-10-20	1,638	1,674	1,610	1,615	746,700	1,615
2021-10-19	1,558	1,605	1,557	1,601	371,500	1,601
2021-10-18	1,590	1,591	1,535	1,553	275,500	1,553
2021-10-15	1,568	1,587	1,561	1,573	297,500	1,573
2021-10-14	1,544	1,570	1,526	1,556	316,000	1,556
2021-10-13	1,560	1,575	1,507	1,523	528,400	1,523
2021-10-12	1,587	1,592	1,557	1,572	346,300	1,572
2021-10-11	1,557	1,584	1,536	1,579	469,500	1,579
2021-10-08	1,544	1,554	1,523	1,535	489,900	1,535
2021-10-07	1,490	1,557	1,490	1,528	620,200	1,528
2021-10-06	1,484	1,539	1,473	1,486	674,600	1,486
2021-10-05	1,476	1,509	1,451	1,486	792,200	1,486
2021-10-04	1,580	1,586	1,487	1,500	759,400	1,500
2021-10-01	1,563	1,590	1,545	1,572	431,300	1,572
2021-09-30	1,590	1,598	1,570	1,574	348,700	1,574
2021-09-29	1,581	1,611	1,569	1,597	515,400	1,597
2021-09-28	1,659	1,669	1,617	1,617	461,300	1,617
2021-09-27	1,689	1,694	1,666	1,671	286,600	1,671
2021-09-24	1,660	1,687	1,653	1,679	449,500	1,679
2021-09-22	1,646	1,662	1,626	1,634	429,600	1,634
2021-09-21	1,631	1,670	1,621	1,653	650,000	1,653
2021-09-17	1,679	1,709	1,672	1,698	588,300	1,698
2021-09-16	1,721	1,725	1,657	1,677	731,500	1,677
2021-09-15	1,739	1,740	1,682	1,719	983,500	1,719
2021-09-14	1,790	1,807	1,741	1,764	903,800	1,764
2021-09-13	1,780	1,800	1,762	1,791	535,700	1,791
2021-09-10	1,775	1,793	1,746	1,792	866,700	1,792
2021-09-09	1,845	1,848	1,770	1,776	1,241,100	1,776
2021-09-08	1,855	1,907	1,843	1,873	944,300	1,873
2021-09-07	1,815	1,862	1,804	1,845	819,800	1,845
2021-09-06	1,823	1,823	1,783	1,810	622,300	1,810
2021-09-03	1,774	1,813	1,757	1,800	809,900	1,800
2021-09-02	1,824	1,829	1,774	1,776	826,200	1,776
2021-09-01	1,791	1,832	1,788	1,812	846,200	1,812
2021-08-31	1,842	1,852	1,786	1,810	1,187,200	1,810
2021-08-30	1,830	1,864	1,814	1,848	969,100	1,848
2021-08-27	1,829	1,846	1,780	1,812	1,144,600	1,812
2021-08-26	1,772	1,798	1,750	1,791	946,500	1,791
2021-08-25	1,727	1,778	1,711	1,764	1,227,100	1,764
2021-08-24	1,748	1,770	1,706	1,709	951,800	1,709
2021-08-23	1,724	1,740	1,683	1,720	902,000	1,720
2021-08-20	1,725	1,766	1,698	1,709	1,263,000	1,709
2021-08-19	1,703	1,832	1,701	1,733	2,531,800	1,733
2021-08-18	1,770	1,792	1,657	1,724	3,171,100	1,724
2021-08-17	1,760	1,837	1,713	1,776	3,723,900	1,776
2021-08-16	1,851	1,970	1,703	1,753	3,580,300	1,753
2021-08-13	2,290	2,292	2,185	2,193	1,006,800	2,193
2021-08-12	2,298	2,309	2,225	2,262	709,900	2,262
2021-08-11	2,304	2,324	2,275	2,298	646,300	2,298
2021-08-10	2,262	2,337	2,248	2,330	730,200	2,330
2021-08-06	2,232	2,292	2,220	2,266	769,300	2,266
2021-08-05	2,203	2,254	2,164	2,215	716,000	2,215
2021-08-04	2,230	2,235	2,111	2,208	1,604,400	2,208
2021-08-03	2,312	2,333	2,215	2,215	1,039,900	2,215
2021-08-02	2,356	2,366	2,290	2,323	685,300	2,323
2021-07-30	2,352	2,377	2,341	2,344	505,000	2,344
2021-07-29	2,356	2,387	2,330	2,387	1,739,200	2,387
2021-07-28	2,452	2,458	2,346	2,346	1,049,800	2,346
2021-07-27	2,500	2,514	2,455	2,462	684,400	2,462
2021-07-26	2,518	2,529	2,446	2,499	910,600	2,499
2021-07-21	2,450	2,517	2,439	2,501	1,127,900	2,501
2021-07-20	2,450	2,504	2,425	2,427	1,281,100	2,427
2021-07-19	2,413	2,477	2,405	2,468	624,400	2,468
2021-07-16	2,358	2,460	2,343	2,453	770,600	2,453
2021-07-15	2,460	2,464	2,383	2,383	773,900	2,383
2021-07-14	2,442	2,517	2,413	2,485	862,800	2,485
2021-07-13	2,470	2,481	2,436	2,450	783,300	2,450
2021-07-12	2,373	2,464	2,363	2,458	1,128,300	2,458
2021-07-09	2,300	2,357	2,255	2,351	1,353,600	2,351
2021-07-08	2,350	2,383	2,320	2,321	945,600	2,321
2021-07-07	2,353	2,395	2,322	2,361	852,300	2,361
2021-07-06	2,368	2,405	2,363	2,373	562,100	2,373
2021-07-05	2,419	2,436	2,368	2,368	700,500	2,368
2021-07-02	2,394	2,444	2,383	2,399	815,100	2,399
2021-07-01	2,437	2,460	2,402	2,406	731,000	2,406
2021-06-30	2,520	2,520	2,421	2,465	1,319,300	2,465
2021-06-29	2,545	2,561	2,511	2,532	876,000	2,532
2021-06-28	2,610	2,610	2,501	2,519	1,383,500	2,519
2021-06-25	2,686	2,689	2,620	2,628	909,500	2,628
2021-06-24	2,621	2,686	2,608	2,671	845,900	2,671
2021-06-23	2,640	2,664	2,589	2,633	847,900	2,633
2021-06-22	2,550	2,647	2,541	2,618	1,235,800	2,618
2021-06-21	2,506	2,569	2,490	2,527	1,045,000	2,527
2021-06-18	2,590	2,659	2,560	2,565	1,430,900	2,565
2021-06-17	2,615	2,628	2,551	2,564	1,626,700	2,564
2021-06-16	2,635	2,693	2,600	2,659	1,412,000	2,659
2021-06-15	2,762	2,798	2,662	2,669	1,820,100	2,669
2021-06-14	2,717	2,733	2,651	2,722	1,489,900	2,722
2021-06-11	2,673	2,741	2,631	2,733	2,276,700	2,733
2021-06-10	2,532	2,684	2,522	2,683	3,424,900	2,683
2021-06-09	2,504	2,533	2,427	2,533	1,592,900	2,533
2021-06-08	2,426	2,495	2,394	2,481	1,458,600	2,481
2021-06-07	2,378	2,444	2,357	2,426	1,253,700	2,426
2021-06-04	2,422	2,466	2,344	2,347	1,444,300	2,347
2021-06-03	2,340	2,427	2,334	2,425	1,678,600	2,425
2021-06-02	2,402	2,424	2,333	2,343	1,830,900	2,343
2021-06-01	2,506	2,568	2,417	2,424	3,578,700	2,424
2021-05-31	2,480	2,485	2,410	2,413	948,200	2,413
2021-05-28	2,459	2,500	2,436	2,466	1,142,200	2,466
2021-05-27	2,482	2,509	2,427	2,457	1,263,600	2,457
2021-05-26	2,528	2,542	2,441	2,447	1,620,600	2,447
2021-05-25	2,620	2,638	2,543	2,549	1,038,400	2,549
2021-05-24	2,656	2,689	2,580	2,588	1,251,400	2,588
2021-05-21	2,649	2,712	2,632	2,682	1,298,900	2,682
2021-05-20	2,743	2,758	2,621	2,624	1,563,400	2,624
2021-05-19	2,677	2,760	2,661	2,732	1,245,000	2,732
2021-05-18	2,622	2,724	2,615	2,708	1,273,300	2,708
2021-05-17	2,733	2,753	2,623	2,632	1,607,800	2,632
2021-05-14	2,825	2,856	2,650	2,732	2,317,300	2,732
2021-05-13	2,772	2,882	2,765	2,826	1,665,400	2,826
2021-05-12	2,868	2,917	2,774	2,823	2,385,800	2,823
2021-05-11	2,764	2,870	2,752	2,818	2,298,500	2,818
2021-05-10	2,735	2,849	2,711	2,828	2,073,900	2,828
2021-05-07	2,670	2,840	2,665	2,728	3,297,300	2,728
2021-05-06	2,868	2,900	2,697	2,720	5,226,400	2,720
2021-04-30	3,390	3,390	2,846	2,864	8,032,500	2,864
2021-04-28	3,145	3,190	3,085	3,115	1,320,900	3,115
2021-04-27	3,255	3,335	3,185	3,185	1,107,400	3,185
2021-04-26	3,300	3,310	3,160	3,225	1,309,400	3,225
2021-04-23	3,320	3,440	3,285	3,335	1,567,000	3,335
2021-04-22	3,240	3,395	3,180	3,325	1,998,100	3,325
2021-04-21	3,210	3,355	3,150	3,175	1,892,400	3,175
2021-04-20	3,180	3,280	3,135	3,235	1,539,200	3,235
2021-04-19	3,140	3,250	3,075	3,235	1,620,100	3,235
2021-04-16	2,994	3,150	2,981	3,130	1,701,100	3,130
2021-04-15	2,959	3,015	2,910	2,954	1,138,400	2,954
2021-04-14	2,928	2,997	2,892	2,988	1,251,900	2,988
2021-04-13	2,840	2,916	2,828	2,891	796,800	2,891
2021-04-12	2,964	2,979	2,841	2,851	1,133,400	2,851
2021-04-09	2,900	3,000	2,857	2,950	1,560,200	2,950
2021-04-08	2,895	2,929	2,807	2,923	1,629,000	2,923
2021-04-07	2,823	2,940	2,820	2,937	1,943,000	2,937
2021-04-06	2,774	2,810	2,734	2,793	1,244,600	2,793
2021-04-05	2,719	2,775	2,680	2,746	1,201,600	2,746
2021-04-02	2,707	2,738	2,660	2,685	871,700	2,685
2021-04-01	2,716	2,720	2,563	2,690	1,643,900	2,690
2021-03-31	2,563	2,670	2,538	2,660	1,167,900	2,660
2021-03-30	2,555	2,583	2,506	2,536	531,000	2,536
2021-03-29	2,592	2,640	2,515	2,546	999,100	2,546
2021-03-26	2,465	2,609	2,465	2,603	962,100	2,603
2021-03-25	2,499	2,524	2,380	2,452	1,586,400	2,452
2021-03-24	2,656	2,693	2,531	2,539	1,313,200	2,539
2021-03-23	2,626	2,747	2,611	2,656	1,186,000	2,656
2021-03-22	2,700	2,704	2,583	2,585	1,079,700	2,585
2021-03-19	2,725	2,755	2,675	2,701	1,684,500	2,701
2021-03-18	2,653	2,719	2,627	2,718	1,131,700	2,718
2021-03-17	2,565	2,668	2,552	2,621	848,900	2,621
2021-03-16	2,556	2,645	2,536	2,615	1,303,400	2,615
2021-03-15	2,673	2,679	2,505	2,512	1,769,200	2,512
2021-03-12	2,599	2,724	2,588	2,700	1,742,000	2,700
2021-03-11	2,486	2,577	2,456	2,577	1,070,300	2,577
2021-03-10	2,571	2,612	2,468	2,529	1,697,100	2,529
2021-03-09	2,441	2,548	2,373	2,522	2,041,600	2,522
2021-03-08	2,510	2,527	2,375	2,394	1,195,800	2,394
2021-03-05	2,373	2,489	2,360	2,489	1,259,000	2,489
2021-03-04	2,322	2,455	2,308	2,410	1,848,500	2,410
2021-03-03	2,513	2,570	2,351	2,393	2,244,700	2,393
2021-03-02	2,644	2,660	2,490	2,541	1,544,500	2,541
2021-03-01	2,603	2,644	2,560	2,601	905,300	2,601
2021-02-26	2,480	2,613	2,467	2,603	1,596,500	2,603
2021-02-25	2,578	2,648	2,519	2,595	1,826,500	2,595
2021-02-24	2,742	2,760	2,570	2,570	1,889,100	2,570
2021-02-22	2,697	2,780	2,644	2,769	1,753,300	2,769
2021-02-19	2,660	2,799	2,615	2,683	3,019,800	2,683
2021-02-18	2,830	2,890	2,732	2,737	2,485,200	2,737
2021-02-17	2,824	2,917	2,740	2,880	2,982,800	2,880
2021-02-16	3,035	3,100	2,895	2,924	3,908,000	2,924
2021-02-15	3,085	3,110	2,944	3,085	1,985,100	3,085
2021-02-12	3,170	3,215	3,050	3,060	1,646,700	3,060
2021-02-10	3,045	3,215	3,030	3,160	1,978,000	3,160
2021-02-09	3,185	3,310	2,896	3,015	3,939,600	3,015
2021-02-08	3,055	3,075	3,010	3,055	696,300	3,055
2021-02-05	3,055	3,125	3,015	3,020	855,300	3,020
2021-02-04	3,055	3,095	2,966	3,055	1,663,800	3,055
2021-02-03	2,965	3,140	2,932	3,095	2,097,400	3,095
2021-02-02	3,020	3,045	2,886	2,920	2,448,600	2,920
2021-02-01	2,948	3,055	2,893	3,030	1,507,200	3,030
2021-01-29	3,130	3,160	2,978	2,998	2,422,000	2,998
2021-01-28	3,310	3,390	3,075	3,085	2,937,500	3,085
2021-01-27	3,245	3,390	3,220	3,380	1,702,200	3,380
2021-01-26	3,280	3,295	3,205	3,205	1,189,300	3,205
2021-01-25	3,360	3,370	3,235	3,320	1,516,800	3,320
2021-01-22	3,330	3,400	3,265	3,385	1,652,400	3,385
2021-01-21	3,400	3,425	3,275	3,290	1,739,300	3,290
2021-01-20	3,295	3,400	3,245	3,385	1,934,700	3,385
2021-01-19	3,195	3,305	3,150	3,280	1,928,100	3,280
2021-01-18	3,100	3,170	3,025	3,155	1,689,800	3,155
2021-01-15	3,270	3,295	3,155	3,165	1,581,200	3,165
2021-01-14	3,130	3,330	3,125	3,265	2,242,700	3,265
2021-01-13	3,150	3,255	3,070	3,155	2,355,600	3,155
2021-01-12	3,400	3,400	3,180	3,220	2,176,800	3,220
2021-01-08	3,490	3,535	3,395	3,450	2,006,300	3,450
2021-01-07	3,565	3,585	3,375	3,460	3,070,500	3,460
2021-01-06	3,390	3,565	3,340	3,550	3,487,400	3,550
2021-01-05	3,420	3,525	3,305	3,410	4,106,300	3,410
2021-01-04	3,125	3,450	3,075	3,420	5,000,000	3,420

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 [2021年度]

3681 (株)ブイキューブの時系列データ [2021年度]