7685 (株)BuySell Technologies 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,631 | 2,634 | 2,409 | 2,547 | 155,200 | 2,547 |
| 2025-04-03 | 2,630 | 2,730 | 2,592 | 2,681 | 89,700 | 2,681 |
| 2025-04-02 | 2,696 | 2,696 | 2,637 | 2,655 | 69,800 | 2,655 |
| 2025-04-01 | 2,707 | 2,748 | 2,633 | 2,682 | 78,100 | 2,682 |
| 2025-03-31 | 2,710 | 2,858 | 2,710 | 2,757 | 108,800 | 2,757 |
| 2025-03-28 | 2,770 | 2,791 | 2,732 | 2,760 | 45,600 | 2,760 |
| 2025-03-27 | 2,789 | 2,837 | 2,755 | 2,793 | 71,300 | 2,793 |
| 2025-03-26 | 2,850 | 2,879 | 2,812 | 2,839 | 103,300 | 2,839 |
| 2025-03-25 | 2,746 | 2,810 | 2,666 | 2,800 | 192,100 | 2,800 |
| 2025-03-24 | 2,586 | 2,715 | 2,586 | 2,615 | 115,500 | 2,615 |
| 2025-03-21 | 2,573 | 2,600 | 2,509 | 2,536 | 47,800 | 2,536 |
| 2025-03-19 | 2,550 | 2,592 | 2,502 | 2,565 | 32,900 | 2,565 |
| 2025-03-18 | 2,539 | 2,602 | 2,497 | 2,572 | 69,700 | 2,572 |
| 2025-03-17 | 2,537 | 2,563 | 2,512 | 2,525 | 53,000 | 2,525 |
| 2025-03-14 | 2,472 | 2,548 | 2,433 | 2,522 | 82,800 | 2,522 |
| 2025-03-13 | 2,540 | 2,564 | 2,483 | 2,507 | 72,200 | 2,507 |
| 2025-03-12 | 2,399 | 2,558 | 2,399 | 2,494 | 173,000 | 2,494 |
| 2025-03-11 | 2,340 | 2,385 | 2,315 | 2,362 | 123,100 | 2,362 |
| 2025-03-10 | 2,546 | 2,600 | 2,378 | 2,390 | 278,500 | 2,390 |
| 2025-03-07 | 2,383 | 2,426 | 2,344 | 2,366 | 78,600 | 2,366 |
| 2025-03-06 | 2,336 | 2,458 | 2,336 | 2,425 | 93,800 | 2,425 |
| 2025-03-05 | 2,347 | 2,359 | 2,273 | 2,286 | 118,000 | 2,286 |
| 2025-03-04 | 2,394 | 2,395 | 2,325 | 2,359 | 54,200 | 2,359 |
| 2025-03-03 | 2,482 | 2,495 | 2,426 | 2,444 | 79,400 | 2,444 |
| 2025-02-28 | 2,418 | 2,495 | 2,356 | 2,382 | 111,600 | 2,382 |
| 2025-02-27 | 2,389 | 2,500 | 2,371 | 2,421 | 145,300 | 2,421 |
| 2025-02-26 | 2,488 | 2,510 | 2,371 | 2,403 | 177,600 | 2,403 |
| 2025-02-25 | 2,492 | 2,565 | 2,480 | 2,494 | 125,900 | 2,494 |
| 2025-02-21 | 2,697 | 2,697 | 2,489 | 2,524 | 258,300 | 2,524 |
| 2025-02-20 | 2,701 | 2,808 | 2,688 | 2,722 | 215,100 | 2,722 |
| 2025-02-19 | 2,640 | 2,808 | 2,565 | 2,750 | 436,200 | 2,750 |
| 2025-02-18 | 2,645 | 2,662 | 2,472 | 2,590 | 579,900 | 2,590 |
| 2025-02-17 | 3,020 | 3,085 | 2,437 | 2,512 | 921,400 | 2,512 |
| 2025-02-14 | 2,798 | 2,825 | 2,750 | 2,819 | 185,000 | 2,819 |
| 2025-02-13 | 2,830 | 2,867 | 2,793 | 2,838 | 49,600 | 2,838 |
| 2025-02-12 | 2,821 | 2,836 | 2,789 | 2,829 | 78,800 | 2,829 |
| 2025-02-10 | 2,682 | 2,779 | 2,680 | 2,771 | 62,300 | 2,771 |
| 2025-02-07 | 2,712 | 2,775 | 2,681 | 2,728 | 80,800 | 2,728 |
| 2025-02-06 | 2,674 | 2,775 | 2,630 | 2,734 | 99,600 | 2,734 |
| 2025-02-05 | 2,703 | 2,770 | 2,678 | 2,768 | 44,600 | 2,768 |
| 2025-02-04 | 2,751 | 2,773 | 2,665 | 2,709 | 78,500 | 2,709 |
| 2025-02-03 | 2,731 | 2,823 | 2,665 | 2,791 | 81,000 | 2,791 |
| 2025-01-31 | 2,772 | 2,784 | 2,750 | 2,750 | 50,400 | 2,750 |
| 2025-01-30 | 2,785 | 2,805 | 2,740 | 2,800 | 54,600 | 2,800 |
| 2025-01-29 | 2,767 | 2,883 | 2,767 | 2,805 | 97,900 | 2,805 |
| 2025-01-28 | 2,678 | 2,768 | 2,676 | 2,752 | 47,600 | 2,752 |
| 2025-01-27 | 2,721 | 2,757 | 2,694 | 2,725 | 55,800 | 2,725 |
| 2025-01-24 | 2,721 | 2,730 | 2,673 | 2,701 | 64,200 | 2,701 |
| 2025-01-23 | 2,630 | 2,722 | 2,601 | 2,692 | 64,700 | 2,692 |
| 2025-01-22 | 2,703 | 2,705 | 2,622 | 2,678 | 65,300 | 2,678 |
| 2025-01-21 | 2,660 | 2,703 | 2,606 | 2,694 | 80,600 | 2,694 |
| 2025-01-20 | 2,693 | 2,719 | 2,622 | 2,710 | 66,200 | 2,710 |
| 2025-01-17 | 2,637 | 2,691 | 2,604 | 2,664 | 89,800 | 2,664 |
| 2025-01-16 | 2,627 | 2,690 | 2,576 | 2,637 | 117,900 | 2,637 |
| 2025-01-15 | 2,546 | 2,627 | 2,525 | 2,627 | 95,200 | 2,627 |
| 2025-01-14 | 2,620 | 2,703 | 2,566 | 2,596 | 153,200 | 2,596 |
| 2025-01-10 | 2,549 | 2,635 | 2,522 | 2,619 | 124,600 | 2,619 |
| 2025-01-09 | 2,566 | 2,618 | 2,530 | 2,599 | 104,400 | 2,599 |
| 2025-01-08 | 2,672 | 2,672 | 2,610 | 2,656 | 55,400 | 2,656 |
| 2025-01-07 | 2,634 | 2,728 | 2,631 | 2,683 | 94,500 | 2,683 |
| 2025-01-06 | 2,690 | 2,749 | 2,613 | 2,634 | 104,600 | 2,634 |
分割・併合履歴 ： [2024-12-27]1株→2株 [2020-12-29]1株→2株