7717 (株)ブイ・テクノロジー 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
2024-03-282,5112,5462,4772,48134,4002,481
2024-03-272,5382,5462,5152,52147,4002,521
2024-03-262,4712,5172,4712,50831,2002,508
2024-03-252,5362,5532,4952,49560,8002,495
2024-03-222,5202,5402,4782,53957,9002,539
2024-03-212,5402,5402,4952,51746,3002,517
2024-03-192,4782,4812,4532,47329,9002,473
2024-03-182,4012,4702,3992,47038,5002,470
2024-03-152,3772,4262,3642,40456,6002,404
2024-03-142,4002,4082,3602,39364,9002,393
2024-03-132,5092,5122,4052,42378,5002,423
2024-03-122,4942,4952,4482,48149,3002,481
2024-03-112,5572,5642,4812,501123,9002,501
2024-03-082,5502,6732,5502,642105,7002,642
2024-03-072,6302,6452,5512,56471,7002,564
2024-03-062,5702,6412,5652,63057,9002,630
2024-03-052,5912,6102,5582,60346,9002,603
2024-03-042,6002,6452,5872,60756,6002,607
2024-03-012,5982,6222,5642,57649,7002,576
2024-02-292,5602,6032,5482,58452,6002,584
2024-02-282,6552,6652,5832,583124,4002,583
2024-02-272,7492,7582,6512,67774,4002,677
2024-02-262,6502,7512,6502,71595,6002,715
2024-02-222,6672,6982,6282,64664,4002,646
2024-02-212,6052,6232,5812,60574,8002,605
2024-02-202,6382,6892,6382,66440,9002,664
2024-02-192,7002,7142,6372,65098,5002,650
2024-02-162,6082,7582,6082,727158,6002,727
2024-02-152,6072,6442,5722,60670,8002,606
2024-02-142,6112,6112,5412,557113,3002,557
2024-02-132,5102,6552,5042,638199,9002,638
2024-02-092,6902,6902,6272,639114,7002,639
2024-02-082,6912,6952,6402,69363,4002,693
2024-02-072,7002,7132,6542,69075,9002,690
2024-02-062,7122,7752,7042,72579,9002,725
2024-02-052,7222,7502,7162,72060,1002,720
2024-02-022,6902,7012,6662,69958,7002,699
2024-02-012,6902,7092,6662,68067,7002,680
2024-01-312,7052,7372,6762,73777,4002,737
2024-01-302,7402,7582,7212,73051,5002,730
2024-01-292,7532,7692,7222,72261,3002,722
2024-01-262,7962,8042,7412,749128,7002,749
2024-01-252,7802,8752,7512,866153,4002,866
2024-01-242,7462,8292,7462,776145,2002,776
2024-01-232,7762,7762,7022,702104,7002,702
2024-01-222,8002,8022,7362,760164,1002,760
2024-01-192,6722,7732,6562,762161,2002,762
2024-01-182,6202,6402,5902,622124,2002,622
2024-01-172,6942,7292,6162,634128,9002,634
2024-01-162,7512,7512,6952,695108,9002,695
2024-01-152,7362,7682,7152,763109,7002,763
2024-01-122,8352,8492,7462,768100,2002,768
2024-01-112,7702,8222,7362,806161,6002,806
2024-01-102,7662,7812,7292,74694,9002,746
2024-01-092,7662,8192,7332,767143,6002,767
2024-01-052,8182,8342,7272,738148,9002,738
2024-01-042,7502,8342,6862,834219,1002,834

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