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
2023-12-29	314	320	308	320	316,100	320
2023-12-28	301	317	296	317	385,400	317
2023-12-27	289	303	289	301	578,600	301
2023-12-26	292	298	288	291	416,900	291
2023-12-25	308	311	291	294	630,700	294
2023-12-22	323	327	310	310	330,400	310
2023-12-21	317	327	314	323	365,600	323
2023-12-20	318	323	313	318	444,700	318
2023-12-19	303	314	303	314	307,000	314
2023-12-18	302	306	299	305	172,500	305
2023-12-15	296	308	296	305	281,500	305
2023-12-14	298	311	298	298	358,700	298
2023-12-13	293	304	292	298	745,800	298
2023-12-12	296	298	288	291	340,300	291
2023-12-11	301	305	297	298	275,400	298
2023-12-08	304	308	299	301	198,200	301
2023-12-07	313	315	302	306	370,100	306
2023-12-06	324	328	313	313	378,200	313
2023-12-05	324	327	321	324	168,500	324
2023-12-04	321	332	321	328	204,300	328
2023-12-01	331	334	321	323	313,200	323
2023-11-30	338	340	330	331	223,500	331
2023-11-29	339	347	335	340	300,100	340
2023-11-28	344	345	332	332	281,000	332
2023-11-27	351	356	345	345	123,900	345
2023-11-24	353	360	351	352	176,900	352
2023-11-22	360	364	352	357	241,100	357
2023-11-21	373	373	361	364	130,800	364
2023-11-20	364	375	364	369	209,200	369
2023-11-17	355	364	351	363	159,200	363
2023-11-16	369	371	356	356	278,200	356
2023-11-15	360	382	360	375	358,800	375
2023-11-14	380	382	365	365	179,900	365
2023-11-13	386	388	380	382	103,200	382
2023-11-10	388	388	381	385	141,000	385
2023-11-09	375	390	375	390	142,600	390
2023-11-08	386	394	378	378	158,400	378
2023-11-07	381	389	380	386	139,900	386
2023-11-06	378	384	376	384	239,000	384
2023-11-02	362	375	361	372	170,500	372
2023-11-01	359	364	354	363	179,800	363
2023-10-31	345	357	345	357	207,500	357
2023-10-30	344	351	342	348	163,100	348
2023-10-27	343	347	339	347	172,100	347
2023-10-26	341	348	341	343	138,400	343
2023-10-25	350	355	346	348	139,100	348
2023-10-24	341	352	331	351	315,300	351
2023-10-23	345	350	341	342	147,300	342
2023-10-20	350	352	341	349	249,600	349
2023-10-19	358	360	351	352	77,000	352
2023-10-18	357	362	353	362	132,200	362
2023-10-17	351	361	351	357	148,100	357
2023-10-16	355	361	348	349	242,200	349
2023-10-13	371	371	358	359	212,700	359
2023-10-12	375	375	369	373	93,100	373
2023-10-11	375	380	371	374	99,700	374
2023-10-10	372	379	372	377	110,400	377
2023-10-06	370	376	366	371	165,100	371
2023-10-05	370	376	366	374	162,700	374
2023-10-04	368	375	365	365	269,300	365
2023-10-03	382	386	375	376	219,100	376
2023-10-02	395	402	386	386	235,000	386
2023-09-29	398	403	393	394	150,500	394
2023-09-28	405	405	394	398	158,800	398
2023-09-27	394	407	394	407	168,400	407
2023-09-26	408	408	401	402	112,500	402
2023-09-25	400	410	400	406	126,100	406
2023-09-22	381	404	381	403	274,300	403
2023-09-21	396	399	386	388	294,300	388
2023-09-20	404	408	397	399	237,900	399
2023-09-19	409	418	405	408	188,000	408
2023-09-15	410	417	401	416	895,400	416
2023-09-14	415	419	405	409	238,000	409
2023-09-13	409	420	409	417	161,100	417
2023-09-12	410	421	410	416	147,400	416
2023-09-11	413	415	404	407	226,900	407
2023-09-08	414	420	411	413	330,400	413
2023-09-07	419	423	416	422	295,200	422
2023-09-06	430	431	423	423	155,700	423
2023-09-05	416	430	415	428	277,400	428
2023-09-04	417	422	414	415	291,500	415
2023-09-01	420	425	416	419	265,800	419
2023-08-31	440	440	425	428	370,300	428
2023-08-30	442	445	429	435	438,200	435
2023-08-29	418	432	418	430	208,200	430
2023-08-28	425	430	416	420	302,300	420
2023-08-25	413	449	412	427	789,300	427
2023-08-24	413	423	409	420	354,400	420
2023-08-23	400	415	394	412	402,700	412
2023-08-22	373	400	373	397	697,000	397
2023-08-21	369	380	366	371	281,200	371
2023-08-18	375	382	372	374	222,200	374
2023-08-17	373	380	366	375	348,200	375
2023-08-16	400	401	373	374	544,200	374
2023-08-15	381	403	381	394	606,600	394
2023-08-14	365	384	354	381	1,184,800	381
2023-08-10	429	431	423	429	270,900	429
2023-08-09	418	437	418	430	270,900	430
2023-08-08	425	427	415	417	196,800	417
2023-08-07	416	427	415	427	197,700	427
2023-08-04	419	424	414	421	257,000	421
2023-08-03	441	443	420	420	528,800	420
2023-08-02	454	455	445	445	250,400	445
2023-08-01	458	467	457	459	165,000	459
2023-07-31	454	459	452	458	189,900	458
2023-07-28	453	457	448	456	229,800	456
2023-07-27	452	457	451	457	134,800	457
2023-07-26	448	455	444	455	183,900	455
2023-07-25	451	454	444	449	174,500	449
2023-07-24	449	454	449	449	159,000	449
2023-07-21	453	456	447	449	166,700	449
2023-07-20	448	457	445	454	237,900	454
2023-07-19	445	451	444	451	300,100	451
2023-07-18	450	451	438	443	482,300	443
2023-07-14	462	465	451	451	420,700	451
2023-07-13	459	466	455	466	210,900	466
2023-07-12	470	471	455	456	421,400	456
2023-07-11	469	484	469	474	330,600	474
2023-07-10	464	470	460	467	328,400	467
2023-07-07	453	464	452	464	233,200	464
2023-07-06	465	466	457	460	515,300	460
2023-07-05	471	472	467	468	208,200	468
2023-07-04	472	477	467	475	201,300	475
2023-07-03	474	478	467	471	315,500	471
2023-06-30	474	477	466	473	194,300	473
2023-06-29	480	485	474	479	186,400	479
2023-06-28	479	483	469	479	220,200	479
2023-06-27	489	491	471	476	319,800	476
2023-06-26	493	494	485	486	268,900	486
2023-06-23	512	512	496	497	252,500	497
2023-06-22	513	514	504	505	310,000	505
2023-06-21	518	523	512	512	337,100	512
2023-06-20	529	532	516	526	214,800	526
2023-06-19	521	545	521	529	633,000	529
2023-06-16	492	525	489	520	718,100	520
2023-06-15	498	498	483	484	312,600	484
2023-06-14	510	510	497	498	320,400	498
2023-06-13	511	514	503	504	184,800	504
2023-06-12	500	509	498	509	185,400	509
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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

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]