7685 (株)BuySell Technologies 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,739 | 2,800 | 2,739 | 2,759 | 23,200 | 2,759 |
| 2024-04-25 | 2,697 | 2,750 | 2,675 | 2,730 | 21,700 | 2,730 |
| 2024-04-24 | 2,719 | 2,727 | 2,681 | 2,697 | 9,800 | 2,697 |
| 2024-04-23 | 2,700 | 2,750 | 2,700 | 2,735 | 15,200 | 2,735 |
| 2024-04-22 | 2,630 | 2,740 | 2,623 | 2,706 | 47,600 | 2,706 |
| 2024-04-19 | 2,663 | 2,671 | 2,560 | 2,580 | 22,300 | 2,580 |
| 2024-04-18 | 2,577 | 2,722 | 2,577 | 2,713 | 29,500 | 2,713 |
| 2024-04-17 | 2,574 | 2,652 | 2,548 | 2,577 | 38,200 | 2,577 |
| 2024-04-16 | 2,630 | 2,650 | 2,560 | 2,568 | 42,600 | 2,568 |
| 2024-04-15 | 2,628 | 2,699 | 2,581 | 2,654 | 40,200 | 2,654 |
| 2024-04-12 | 2,650 | 2,716 | 2,635 | 2,658 | 43,600 | 2,658 |
| 2024-04-11 | 2,724 | 2,724 | 2,629 | 2,635 | 44,900 | 2,635 |
| 2024-04-10 | 2,768 | 2,785 | 2,722 | 2,724 | 18,200 | 2,724 |
| 2024-04-09 | 2,770 | 2,770 | 2,726 | 2,760 | 24,500 | 2,760 |
| 2024-04-08 | 2,787 | 2,800 | 2,700 | 2,747 | 41,700 | 2,747 |
| 2024-04-05 | 2,791 | 2,807 | 2,770 | 2,787 | 14,900 | 2,787 |
| 2024-04-04 | 2,811 | 2,811 | 2,754 | 2,791 | 23,900 | 2,791 |
| 2024-04-03 | 2,799 | 2,822 | 2,700 | 2,761 | 85,700 | 2,761 |
| 2024-04-02 | 2,901 | 2,901 | 2,820 | 2,849 | 34,900 | 2,849 |
| 2024-04-01 | 2,990 | 2,990 | 2,893 | 2,904 | 30,300 | 2,904 |
| 2024-03-29 | 2,933 | 3,025 | 2,898 | 2,979 | 49,300 | 2,979 |
| 2024-03-28 | 2,844 | 3,020 | 2,844 | 2,983 | 86,100 | 2,983 |
| 2024-03-27 | 2,748 | 2,856 | 2,732 | 2,844 | 38,400 | 2,844 |
| 2024-03-26 | 2,794 | 2,820 | 2,731 | 2,755 | 22,500 | 2,755 |
| 2024-03-25 | 2,780 | 2,828 | 2,740 | 2,786 | 59,300 | 2,786 |
| 2024-03-22 | 2,922 | 2,922 | 2,820 | 2,830 | 77,800 | 2,830 |
| 2024-03-21 | 3,030 | 3,050 | 2,934 | 2,940 | 28,000 | 2,940 |
| 2024-03-19 | 2,999 | 3,030 | 2,986 | 2,986 | 17,500 | 2,986 |
| 2024-03-18 | 2,918 | 3,005 | 2,868 | 2,970 | 36,200 | 2,970 |
| 2024-03-15 | 2,985 | 3,000 | 2,851 | 2,903 | 77,600 | 2,903 |
| 2024-03-14 | 2,828 | 2,945 | 2,828 | 2,901 | 34,400 | 2,901 |
| 2024-03-13 | 2,892 | 2,907 | 2,823 | 2,828 | 37,600 | 2,828 |
| 2024-03-12 | 2,730 | 2,794 | 2,664 | 2,792 | 23,200 | 2,792 |
| 2024-03-11 | 2,819 | 2,820 | 2,658 | 2,664 | 33,600 | 2,664 |
| 2024-03-08 | 2,761 | 2,828 | 2,761 | 2,819 | 23,400 | 2,819 |
| 2024-03-07 | 2,791 | 2,822 | 2,770 | 2,770 | 11,300 | 2,770 |
| 2024-03-06 | 2,764 | 2,855 | 2,764 | 2,790 | 30,800 | 2,790 |
| 2024-03-05 | 2,746 | 2,771 | 2,712 | 2,764 | 25,700 | 2,764 |
| 2024-03-04 | 2,801 | 2,812 | 2,731 | 2,746 | 32,500 | 2,746 |
| 2024-03-01 | 2,892 | 2,920 | 2,770 | 2,786 | 71,000 | 2,786 |
| 2024-02-29 | 2,950 | 2,975 | 2,900 | 2,902 | 35,000 | 2,902 |
| 2024-02-28 | 3,010 | 3,110 | 2,990 | 2,999 | 42,800 | 2,999 |
| 2024-02-27 | 2,998 | 3,020 | 2,955 | 2,990 | 24,900 | 2,990 |
| 2024-02-26 | 2,998 | 2,998 | 2,900 | 2,990 | 16,500 | 2,990 |
| 2024-02-22 | 2,971 | 2,971 | 2,939 | 2,952 | 32,100 | 2,952 |
| 2024-02-21 | 3,080 | 3,080 | 2,968 | 2,980 | 41,200 | 2,980 |
| 2024-02-20 | 3,055 | 3,200 | 3,055 | 3,080 | 33,800 | 3,080 |
| 2024-02-19 | 3,105 | 3,130 | 3,025 | 3,060 | 63,200 | 3,060 |
| 2024-02-16 | 3,100 | 3,275 | 3,060 | 3,190 | 153,800 | 3,190 |
| 2024-02-15 | 3,075 | 3,185 | 3,055 | 3,155 | 154,700 | 3,155 |
| 2024-02-14 | 2,953 | 2,953 | 2,720 | 2,771 | 121,100 | 2,771 |
| 2024-02-13 | 2,959 | 3,030 | 2,953 | 2,991 | 39,100 | 2,991 |
| 2024-02-09 | 3,000 | 3,070 | 2,961 | 2,961 | 41,800 | 2,961 |
| 2024-02-08 | 2,980 | 3,035 | 2,950 | 3,025 | 47,000 | 3,025 |
| 2024-02-07 | 3,045 | 3,095 | 2,980 | 2,985 | 61,600 | 2,985 |
| 2024-02-06 | 3,070 | 3,110 | 3,030 | 3,080 | 25,200 | 3,080 |
| 2024-02-05 | 3,040 | 3,120 | 3,015 | 3,090 | 39,700 | 3,090 |
| 2024-02-02 | 3,070 | 3,080 | 3,005 | 3,015 | 35,800 | 3,015 |
| 2024-02-01 | 3,110 | 3,115 | 3,050 | 3,070 | 22,200 | 3,070 |
| 2024-01-31 | 3,180 | 3,190 | 3,090 | 3,140 | 42,100 | 3,140 |
| 2024-01-30 | 3,200 | 3,205 | 3,115 | 3,190 | 26,900 | 3,190 |
| 2024-01-29 | 3,245 | 3,245 | 3,145 | 3,210 | 26,800 | 3,210 |
| 2024-01-26 | 3,180 | 3,260 | 3,155 | 3,200 | 26,500 | 3,200 |
| 2024-01-25 | 3,275 | 3,285 | 3,130 | 3,210 | 96,200 | 3,210 |
| 2024-01-24 | 3,110 | 3,350 | 3,100 | 3,345 | 122,900 | 3,345 |
| 2024-01-23 | 3,095 | 3,155 | 3,000 | 3,040 | 91,800 | 3,040 |
| 2024-01-22 | 3,005 | 3,060 | 2,956 | 3,025 | 66,100 | 3,025 |
| 2024-01-19 | 3,065 | 3,080 | 2,980 | 2,980 | 22,300 | 2,980 |
| 2024-01-18 | 2,990 | 3,065 | 2,980 | 3,020 | 10,800 | 3,020 |
| 2024-01-17 | 3,000 | 3,020 | 2,992 | 2,992 | 10,100 | 2,992 |
| 2024-01-16 | 3,145 | 3,145 | 3,015 | 3,015 | 22,300 | 3,015 |
| 2024-01-15 | 3,105 | 3,135 | 2,978 | 3,030 | 49,200 | 3,030 |
| 2024-01-12 | 3,255 | 3,255 | 3,130 | 3,150 | 20,600 | 3,150 |
| 2024-01-11 | 3,315 | 3,325 | 3,205 | 3,220 | 20,300 | 3,220 |
| 2024-01-10 | 3,240 | 3,310 | 3,160 | 3,275 | 41,600 | 3,275 |
| 2024-01-09 | 3,175 | 3,285 | 3,170 | 3,285 | 44,600 | 3,285 |
| 2024-01-05 | 3,240 | 3,245 | 3,085 | 3,140 | 42,800 | 3,140 |
| 2024-01-04 | 3,180 | 3,260 | 3,100 | 3,220 | 31,100 | 3,220 |
分割・併合履歴 ： [2020-12-29]1株→2株
