7717 (株)ブイ・テクノロジー 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 | 2,050 | 2,066 | 1,931 | 1,971 | 124,100 | 1,971 |
| 2025-04-03 | 2,143 | 2,152 | 2,093 | 2,115 | 91,700 | 2,115 |
| 2025-04-02 | 2,265 | 2,284 | 2,240 | 2,263 | 39,300 | 2,263 |
| 2025-04-01 | 2,291 | 2,317 | 2,258 | 2,259 | 32,200 | 2,259 |
| 2025-03-31 | 2,348 | 2,348 | 2,293 | 2,301 | 57,800 | 2,301 |
| 2025-03-28 | 2,431 | 2,450 | 2,395 | 2,411 | 32,700 | 2,411 |
| 2025-03-27 | 2,400 | 2,457 | 2,393 | 2,457 | 84,400 | 2,457 |
| 2025-03-26 | 2,412 | 2,454 | 2,400 | 2,450 | 97,600 | 2,450 |
| 2025-03-25 | 2,390 | 2,414 | 2,379 | 2,380 | 37,600 | 2,380 |
| 2025-03-24 | 2,377 | 2,389 | 2,354 | 2,389 | 28,200 | 2,389 |
| 2025-03-21 | 2,383 | 2,396 | 2,352 | 2,362 | 52,400 | 2,362 |
| 2025-03-19 | 2,344 | 2,407 | 2,344 | 2,379 | 44,000 | 2,379 |
| 2025-03-18 | 2,377 | 2,377 | 2,349 | 2,360 | 33,900 | 2,360 |
| 2025-03-17 | 2,335 | 2,395 | 2,326 | 2,334 | 34,400 | 2,334 |
| 2025-03-14 | 2,252 | 2,305 | 2,252 | 2,299 | 42,300 | 2,299 |
| 2025-03-13 | 2,290 | 2,300 | 2,256 | 2,263 | 20,700 | 2,263 |
| 2025-03-12 | 2,267 | 2,290 | 2,263 | 2,273 | 19,600 | 2,273 |
| 2025-03-11 | 2,261 | 2,272 | 2,223 | 2,272 | 39,100 | 2,272 |
| 2025-03-10 | 2,282 | 2,300 | 2,265 | 2,288 | 16,300 | 2,288 |
| 2025-03-07 | 2,278 | 2,312 | 2,262 | 2,276 | 51,800 | 2,276 |
| 2025-03-06 | 2,270 | 2,320 | 2,265 | 2,320 | 50,800 | 2,320 |
| 2025-03-05 | 2,260 | 2,277 | 2,243 | 2,243 | 26,900 | 2,243 |
| 2025-03-04 | 2,251 | 2,260 | 2,225 | 2,237 | 24,400 | 2,237 |
| 2025-03-03 | 2,299 | 2,314 | 2,261 | 2,278 | 24,000 | 2,278 |
| 2025-02-28 | 2,264 | 2,289 | 2,221 | 2,257 | 61,000 | 2,257 |
| 2025-02-27 | 2,292 | 2,314 | 2,283 | 2,314 | 25,300 | 2,314 |
| 2025-02-26 | 2,273 | 2,289 | 2,246 | 2,279 | 35,100 | 2,279 |
| 2025-02-25 | 2,275 | 2,306 | 2,270 | 2,278 | 23,400 | 2,278 |
| 2025-02-21 | 2,318 | 2,330 | 2,280 | 2,318 | 32,700 | 2,318 |
| 2025-02-20 | 2,310 | 2,345 | 2,296 | 2,339 | 37,500 | 2,339 |
| 2025-02-19 | 2,282 | 2,384 | 2,275 | 2,329 | 75,100 | 2,329 |
| 2025-02-18 | 2,285 | 2,293 | 2,266 | 2,282 | 79,600 | 2,282 |
| 2025-02-17 | 2,334 | 2,334 | 2,285 | 2,285 | 33,500 | 2,285 |
| 2025-02-14 | 2,397 | 2,403 | 2,334 | 2,334 | 39,200 | 2,334 |
| 2025-02-13 | 2,406 | 2,449 | 2,391 | 2,417 | 39,100 | 2,417 |
| 2025-02-12 | 2,450 | 2,450 | 2,340 | 2,400 | 124,100 | 2,400 |
| 2025-02-10 | 2,292 | 2,330 | 2,283 | 2,325 | 42,700 | 2,325 |
| 2025-02-07 | 2,304 | 2,314 | 2,280 | 2,292 | 32,100 | 2,292 |
| 2025-02-06 | 2,287 | 2,314 | 2,276 | 2,314 | 34,600 | 2,314 |
| 2025-02-05 | 2,280 | 2,310 | 2,255 | 2,271 | 35,500 | 2,271 |
| 2025-02-04 | 2,281 | 2,299 | 2,261 | 2,273 | 31,900 | 2,273 |
| 2025-02-03 | 2,334 | 2,334 | 2,232 | 2,232 | 66,700 | 2,232 |
| 2025-01-31 | 2,348 | 2,353 | 2,326 | 2,340 | 22,800 | 2,340 |
| 2025-01-30 | 2,357 | 2,373 | 2,342 | 2,363 | 29,200 | 2,363 |
| 2025-01-29 | 2,352 | 2,402 | 2,352 | 2,372 | 39,500 | 2,372 |
| 2025-01-28 | 2,368 | 2,375 | 2,318 | 2,345 | 45,900 | 2,345 |
| 2025-01-27 | 2,450 | 2,450 | 2,363 | 2,374 | 53,200 | 2,374 |
| 2025-01-24 | 2,422 | 2,460 | 2,422 | 2,437 | 17,400 | 2,437 |
| 2025-01-23 | 2,470 | 2,476 | 2,422 | 2,435 | 35,400 | 2,435 |
| 2025-01-22 | 2,386 | 2,459 | 2,386 | 2,450 | 39,600 | 2,450 |
| 2025-01-21 | 2,416 | 2,416 | 2,380 | 2,386 | 24,300 | 2,386 |
| 2025-01-20 | 2,367 | 2,406 | 2,367 | 2,403 | 22,400 | 2,403 |
| 2025-01-17 | 2,350 | 2,367 | 2,336 | 2,355 | 14,900 | 2,355 |
| 2025-01-16 | 2,385 | 2,403 | 2,348 | 2,352 | 26,200 | 2,352 |
| 2025-01-15 | 2,375 | 2,397 | 2,345 | 2,369 | 33,800 | 2,369 |
| 2025-01-14 | 2,360 | 2,374 | 2,333 | 2,340 | 32,300 | 2,340 |
| 2025-01-10 | 2,378 | 2,413 | 2,378 | 2,389 | 43,900 | 2,389 |
| 2025-01-09 | 2,411 | 2,448 | 2,393 | 2,398 | 31,700 | 2,398 |
| 2025-01-08 | 2,424 | 2,472 | 2,414 | 2,436 | 33,900 | 2,436 |
| 2025-01-07 | 2,440 | 2,479 | 2,423 | 2,444 | 43,200 | 2,444 |
| 2025-01-06 | 2,408 | 2,430 | 2,402 | 2,409 | 35,000 | 2,409 |
分割・併合履歴 ： [2019-05-29]1株→2株 [2014-03-27]1株→100株 [2004-03-26]1株→3株