7717 (株)ブイ・テクノロジー の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-022,7462,7622,6922,72360,1002,723
2022-12-012,7432,7742,7422,76075,6002,760
2022-11-302,7322,7322,6772,69379,4002,693
2022-11-292,7782,7782,7302,74366,9002,743
2022-11-282,8922,8922,7962,79659,6002,796
2022-11-252,8962,9362,8832,89566,3002,895
2022-11-242,8432,8902,7922,872167,4002,872
2022-11-222,8532,8982,8192,83176,3002,831
2022-11-212,9352,9422,8582,85999,6002,859
2022-11-182,8382,9952,8242,930260,9002,930
2022-11-172,8372,8502,7762,80299,1002,802
2022-11-162,6832,8802,6802,839180,9002,839
2022-11-152,6452,7002,6102,700108,3002,700
2022-11-142,6152,6542,5952,59598,1002,595
2022-11-112,5402,6362,5002,615243,2002,615
2022-11-102,7762,8122,7602,78531,8002,785
2022-11-092,8172,8412,8102,82238,6002,822
2022-11-082,7522,8262,7502,81254,1002,812
2022-11-072,7302,7542,7142,73742,8002,737
2022-11-042,7152,7392,7112,73238,9002,732
2022-11-022,7422,7702,7142,75562,5002,755
2022-11-012,8042,8182,7682,77430,5002,774
2022-10-312,7492,8092,7492,80060,6002,800
2022-10-282,7492,7542,7122,71447,1002,714
2022-10-272,7862,7952,7682,79122,4002,791
2022-10-262,7862,7882,7612,77232,7002,772
2022-10-252,7512,7852,7512,77738,9002,777
2022-10-242,7262,7702,7092,72353,5002,723
2022-10-212,6932,7102,6902,69937,7002,699
2022-10-202,7162,7162,6852,70542,0002,705
2022-10-192,7402,7402,7102,72026,6002,720
2022-10-182,6962,7552,6882,74865,8002,748
2022-10-172,6852,7022,6632,67249,3002,672
2022-10-142,7162,7582,7032,73564,3002,735
2022-10-132,6802,6842,6642,66932,1002,669
2022-10-122,7272,7402,6812,68742,9002,687
2022-10-112,7292,7402,6722,727110,6002,727
2022-10-072,7282,8172,7282,77964,0002,779
2022-10-062,7202,7842,7202,77444,6002,774
2022-10-052,7022,7682,6922,718105,6002,718
2022-10-042,6822,6952,6482,65349,9002,653
2022-10-032,5502,6322,5442,63271,8002,632
2022-09-302,6242,6352,5412,558118,8002,558
2022-09-292,6912,6982,6342,63777,7002,637
2022-09-282,7342,7342,6572,69584,9002,695
2022-09-272,7342,7752,7342,73436,3002,734
2022-09-262,7882,7952,7192,72896,5002,728
2022-09-222,7992,8242,7842,80737,3002,807
2022-09-212,8002,8212,7912,81761,3002,817
2022-09-202,8482,8892,8332,83437,1002,834
2022-09-162,8492,8542,8112,83355,9002,833
2022-09-152,8782,8782,8562,86232,3002,862
2022-09-142,8622,8822,8532,87439,1002,874
2022-09-132,9402,9492,9222,92519,0002,925
2022-09-122,9432,9642,9252,92923,7002,929
2022-09-092,9342,9482,9122,91432,6002,914
2022-09-082,8722,9372,8722,92552,1002,925
2022-09-072,8722,8732,8212,86347,8002,863
2022-09-062,8812,9162,8702,89335,3002,893
2022-09-052,8712,8852,8352,88140,1002,881
2022-09-022,9492,9492,8712,87165,2002,871
2022-09-012,9742,9832,9312,93155,7002,931
2022-08-312,9763,0252,9763,01030,1003,010
2022-08-302,9523,0352,9523,005132,4003,005
2022-08-292,9682,9702,9332,93891,2002,938
2022-08-263,0553,0653,0303,03022,7003,030
2022-08-253,0953,0953,0353,05027,5003,050
2022-08-243,0303,0653,0003,06540,3003,065
2022-08-232,9803,0152,9713,01536,9003,015
2022-08-222,9803,0102,9673,00529,2003,005
2022-08-193,0053,0502,9833,02055,9003,020
2022-08-182,9402,9792,9112,97986,6002,979
2022-08-173,0203,0303,0053,01045,6003,010
2022-08-163,0103,0552,9953,03044,2003,030
2022-08-153,1003,1003,0103,03059,1003,030
2022-08-123,0453,1502,9553,080141,1003,080
2022-08-103,0453,0953,0153,09550,8003,095
2022-08-093,0803,1103,0503,05066,4003,050
2022-08-082,9833,0802,9803,07597,6003,075
2022-08-052,9603,0102,9552,98769,9002,987
2022-08-042,9502,9812,9162,97758,9002,977
2022-08-032,9592,9882,9412,95368,6002,953
2022-08-022,9652,9712,9402,96646,8002,966
2022-08-013,0003,0202,9742,99054,5002,990
2022-07-293,0053,0202,9702,97533,0002,975
2022-07-283,0553,0602,9933,03044,8003,030
2022-07-273,0203,0503,0003,03028,7003,030
2022-07-263,0053,0402,9953,02028,1003,020
2022-07-253,0053,0352,9993,00525,9003,005
2022-07-223,0053,0603,0053,04058,5003,040
2022-07-213,0053,0452,9963,03552,6003,035
2022-07-202,9783,0102,9692,99065,3002,990
2022-07-192,8922,9342,8752,92862,7002,928
2022-07-152,8572,8852,8272,86947,4002,869
2022-07-142,7982,8452,7832,84442,0002,844
2022-07-132,7952,8152,7742,80133,8002,801
2022-07-122,8252,8272,7592,77562,1002,775
2022-07-112,8772,8972,8682,87443,4002,874
2022-07-082,7902,8672,7902,82776,1002,827
2022-07-072,7642,7812,7222,76940,7002,769
2022-07-062,7642,7832,7342,74939,5002,749
2022-07-052,7532,8052,7532,78448,7002,784
2022-07-042,7702,7702,7212,74740,8002,747
2022-07-012,7682,8002,7272,75254,8002,752
2022-06-302,8532,8632,7932,79336,6002,793
2022-06-292,8032,8622,7952,85775,5002,857
2022-06-282,8282,8612,8262,85324,4002,853
2022-06-272,8442,8642,8212,85438,3002,854
2022-06-242,7582,8182,7542,80845,1002,808
2022-06-232,7752,7922,7302,76634,4002,766
2022-06-222,8022,8292,7702,78547,6002,785
2022-06-212,7262,8202,7262,80248,0002,802
2022-06-202,7822,8132,7062,72557,7002,725
2022-06-172,7652,7932,7462,771129,2002,771
2022-06-162,8532,8902,8352,83739,4002,837
2022-06-152,8412,8942,7922,80583,5002,805
2022-06-142,8282,8412,7722,838125,2002,838
2022-06-132,9182,9182,8572,86952,2002,869
2022-06-102,9913,0002,9452,94566,6002,945
2022-06-093,0753,0953,0153,02047,7003,020
2022-06-083,0353,0753,0253,07579,3003,075
2022-06-073,0353,0653,0153,01557,2003,015
2022-06-062,9793,0452,9693,03546,3003,035
2022-06-033,0653,0853,0353,04050,9003,040
2022-06-022,9693,0352,9433,03580,7003,035
2022-06-012,9282,9992,9162,98673,7002,986
2022-05-312,9202,9202,8792,91346,9002,913
2022-05-302,8762,9282,8622,915103,0002,915
2022-05-272,8542,8712,8102,82655,9002,826
2022-05-262,8102,8392,7912,80451,9002,804
2022-05-252,8832,8862,8222,82769,8002,827
2022-05-242,9642,9642,8842,88449,4002,884
2022-05-232,9102,9762,9092,94866,1002,948
2022-05-202,9002,9202,8562,88271,4002,882
2022-05-192,8752,9592,8702,93057,7002,930
2022-05-182,9192,9332,8912,93369,2002,933
2022-05-172,8262,9052,8232,875126,0002,875
2022-05-162,9502,9502,8112,818211,9002,818
2022-05-133,0103,0953,0103,09065,9003,090
2022-05-123,0503,0552,9963,01045,3003,010
2022-05-113,0253,0803,0203,07538,0003,075
2022-05-103,0203,0652,9983,06037,3003,060
2022-05-093,0653,0803,0153,03043,7003,030
2022-05-063,0403,0903,0053,09062,3003,090
2022-05-023,0053,0403,0053,03544,5003,035
2022-04-282,9273,0152,9133,01078,9003,010
2022-04-272,9202,9342,8672,92991,8002,929
2022-04-262,9722,9792,9512,95131,8002,951
2022-04-252,9802,9872,9412,94162,8002,941
2022-04-223,0603,0603,0053,02031,2003,020
2022-04-213,0103,1003,0103,09053,8003,090
2022-04-203,0403,0553,0053,01033,6003,010
2022-04-193,0003,0302,9903,02539,8003,025
2022-04-182,9662,9772,9352,96643,9002,966
2022-04-153,0003,0152,9812,99045,0002,990
2022-04-143,0753,1003,0303,04035,1003,040
2022-04-132,9813,0702,9813,06539,4003,065
2022-04-122,9803,0102,9702,98965,5002,989
2022-04-113,0403,0552,9693,00568,8003,005
2022-04-083,0803,1053,0353,05070,3003,050
2022-04-073,1753,1803,0703,07071,4003,070
2022-04-063,3203,3203,2153,22048,1003,220
2022-04-053,3503,3653,3203,32048,1003,320
2022-04-043,3203,3253,2853,30037,4003,300
2022-04-013,3103,3303,2703,30037,2003,300
2022-03-313,2803,3403,2803,30037,4003,300
2022-03-303,3303,3603,3103,34545,9003,345
2022-03-293,4103,4203,3703,38060,1003,380
2022-03-283,4353,4353,3503,40063,6003,400
2022-03-253,4603,4853,4053,42065,0003,420
2022-03-243,3553,4353,3353,43562,5003,435
2022-03-233,3853,4203,3453,39576,6003,395
2022-03-223,3703,4003,3303,36568,8003,365
2022-03-183,3353,3603,2903,35083,1003,350
2022-03-173,2803,3103,2653,30574,1003,305
2022-03-163,1803,1903,1253,17063,5003,170
2022-03-153,0703,1703,0703,13541,2003,135
2022-03-143,0653,1453,0653,08047,8003,080
2022-03-113,1103,1353,0553,08552,6003,085
2022-03-103,1503,2053,1403,18063,9003,180
2022-03-093,0003,0702,9533,04572,8003,045
2022-03-082,9783,0402,9442,961125,0002,961
2022-03-073,0603,0752,9843,025123,7003,025
2022-03-043,1653,1903,1053,130114,2003,130
2022-03-033,2753,2853,1903,195104,0003,195
2022-03-023,3353,3353,2003,215118,1003,215
2022-03-013,4503,4603,3703,37063,2003,370
2022-02-283,4253,4503,3903,41571,7003,415
2022-02-253,4503,4503,3853,42059,1003,420
2022-02-243,4503,4753,3753,38072,7003,380
2022-02-223,4553,5053,4253,48543,2003,485
2022-02-213,4753,5403,4553,52557,4003,525
2022-02-183,4853,5703,4503,53556,9003,535
2022-02-173,5853,6053,5203,52066,3003,520
2022-02-163,5403,5753,5103,57076,0003,570
2022-02-153,4203,4953,4053,42068,1003,420
2022-02-143,4303,4703,3403,37579,0003,375
2022-02-103,5803,5903,4903,54068,4003,540
2022-02-093,4503,5453,4353,52558,9003,525
2022-02-083,4003,4703,4003,44535,3003,445
2022-02-073,4303,4353,3753,40037,6003,400
2022-02-043,4253,4253,3503,42557,9003,425
2022-02-033,4603,4603,3853,39545,1003,395
2022-02-023,4053,4853,4053,48544,6003,485
2022-02-013,5303,5403,3953,40051,4003,400
2022-01-313,3203,4753,3203,46062,3003,460
2022-01-283,2803,3503,2603,34083,1003,340
2022-01-273,4153,4303,2253,230113,6003,230
2022-01-263,3903,4303,3653,39049,9003,390
2022-01-253,4853,4953,3703,39086,7003,390
2022-01-243,4203,5053,4153,48542,9003,485
2022-01-213,4603,4953,4303,49053,4003,490
2022-01-203,4503,5503,4503,52058,9003,520
2022-01-193,5353,5603,4703,48583,5003,485
2022-01-183,6253,6603,5653,59040,4003,590
2022-01-173,6603,6853,6153,62540,7003,625
2022-01-143,7053,7053,5853,62592,8003,625
2022-01-133,6953,7103,6553,69569,1003,695
2022-01-123,6353,6953,6203,67568,8003,675
2022-01-113,6203,6303,5603,56554,8003,565
2022-01-073,6203,6603,5653,60059,3003,600
2022-01-063,6153,6403,5603,57578,1003,575
2022-01-053,6803,7053,6653,68590,2003,685
2022-01-043,6453,7003,6203,69090,1003,690

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