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 |
---|---|---|---|---|---|---|
2024-03-28 | 2,511 | 2,546 | 2,477 | 2,481 | 34,400 | 2,481 |
2024-03-27 | 2,538 | 2,546 | 2,515 | 2,521 | 47,400 | 2,521 |
2024-03-26 | 2,471 | 2,517 | 2,471 | 2,508 | 31,200 | 2,508 |
2024-03-25 | 2,536 | 2,553 | 2,495 | 2,495 | 60,800 | 2,495 |
2024-03-22 | 2,520 | 2,540 | 2,478 | 2,539 | 57,900 | 2,539 |
2024-03-21 | 2,540 | 2,540 | 2,495 | 2,517 | 46,300 | 2,517 |
2024-03-19 | 2,478 | 2,481 | 2,453 | 2,473 | 29,900 | 2,473 |
2024-03-18 | 2,401 | 2,470 | 2,399 | 2,470 | 38,500 | 2,470 |
2024-03-15 | 2,377 | 2,426 | 2,364 | 2,404 | 56,600 | 2,404 |
2024-03-14 | 2,400 | 2,408 | 2,360 | 2,393 | 64,900 | 2,393 |
2024-03-13 | 2,509 | 2,512 | 2,405 | 2,423 | 78,500 | 2,423 |
2024-03-12 | 2,494 | 2,495 | 2,448 | 2,481 | 49,300 | 2,481 |
2024-03-11 | 2,557 | 2,564 | 2,481 | 2,501 | 123,900 | 2,501 |
2024-03-08 | 2,550 | 2,673 | 2,550 | 2,642 | 105,700 | 2,642 |
2024-03-07 | 2,630 | 2,645 | 2,551 | 2,564 | 71,700 | 2,564 |
2024-03-06 | 2,570 | 2,641 | 2,565 | 2,630 | 57,900 | 2,630 |
2024-03-05 | 2,591 | 2,610 | 2,558 | 2,603 | 46,900 | 2,603 |
2024-03-04 | 2,600 | 2,645 | 2,587 | 2,607 | 56,600 | 2,607 |
2024-03-01 | 2,598 | 2,622 | 2,564 | 2,576 | 49,700 | 2,576 |
2024-02-29 | 2,560 | 2,603 | 2,548 | 2,584 | 52,600 | 2,584 |
2024-02-28 | 2,655 | 2,665 | 2,583 | 2,583 | 124,400 | 2,583 |
2024-02-27 | 2,749 | 2,758 | 2,651 | 2,677 | 74,400 | 2,677 |
2024-02-26 | 2,650 | 2,751 | 2,650 | 2,715 | 95,600 | 2,715 |
2024-02-22 | 2,667 | 2,698 | 2,628 | 2,646 | 64,400 | 2,646 |
2024-02-21 | 2,605 | 2,623 | 2,581 | 2,605 | 74,800 | 2,605 |
2024-02-20 | 2,638 | 2,689 | 2,638 | 2,664 | 40,900 | 2,664 |
2024-02-19 | 2,700 | 2,714 | 2,637 | 2,650 | 98,500 | 2,650 |
2024-02-16 | 2,608 | 2,758 | 2,608 | 2,727 | 158,600 | 2,727 |
2024-02-15 | 2,607 | 2,644 | 2,572 | 2,606 | 70,800 | 2,606 |
2024-02-14 | 2,611 | 2,611 | 2,541 | 2,557 | 113,300 | 2,557 |
2024-02-13 | 2,510 | 2,655 | 2,504 | 2,638 | 199,900 | 2,638 |
2024-02-09 | 2,690 | 2,690 | 2,627 | 2,639 | 114,700 | 2,639 |
2024-02-08 | 2,691 | 2,695 | 2,640 | 2,693 | 63,400 | 2,693 |
2024-02-07 | 2,700 | 2,713 | 2,654 | 2,690 | 75,900 | 2,690 |
2024-02-06 | 2,712 | 2,775 | 2,704 | 2,725 | 79,900 | 2,725 |
2024-02-05 | 2,722 | 2,750 | 2,716 | 2,720 | 60,100 | 2,720 |
2024-02-02 | 2,690 | 2,701 | 2,666 | 2,699 | 58,700 | 2,699 |
2024-02-01 | 2,690 | 2,709 | 2,666 | 2,680 | 67,700 | 2,680 |
2024-01-31 | 2,705 | 2,737 | 2,676 | 2,737 | 77,400 | 2,737 |
2024-01-30 | 2,740 | 2,758 | 2,721 | 2,730 | 51,500 | 2,730 |
2024-01-29 | 2,753 | 2,769 | 2,722 | 2,722 | 61,300 | 2,722 |
2024-01-26 | 2,796 | 2,804 | 2,741 | 2,749 | 128,700 | 2,749 |
2024-01-25 | 2,780 | 2,875 | 2,751 | 2,866 | 153,400 | 2,866 |
2024-01-24 | 2,746 | 2,829 | 2,746 | 2,776 | 145,200 | 2,776 |
2024-01-23 | 2,776 | 2,776 | 2,702 | 2,702 | 104,700 | 2,702 |
2024-01-22 | 2,800 | 2,802 | 2,736 | 2,760 | 164,100 | 2,760 |
2024-01-19 | 2,672 | 2,773 | 2,656 | 2,762 | 161,200 | 2,762 |
2024-01-18 | 2,620 | 2,640 | 2,590 | 2,622 | 124,200 | 2,622 |
2024-01-17 | 2,694 | 2,729 | 2,616 | 2,634 | 128,900 | 2,634 |
2024-01-16 | 2,751 | 2,751 | 2,695 | 2,695 | 108,900 | 2,695 |
2024-01-15 | 2,736 | 2,768 | 2,715 | 2,763 | 109,700 | 2,763 |
2024-01-12 | 2,835 | 2,849 | 2,746 | 2,768 | 100,200 | 2,768 |
2024-01-11 | 2,770 | 2,822 | 2,736 | 2,806 | 161,600 | 2,806 |
2024-01-10 | 2,766 | 2,781 | 2,729 | 2,746 | 94,900 | 2,746 |
2024-01-09 | 2,766 | 2,819 | 2,733 | 2,767 | 143,600 | 2,767 |
2024-01-05 | 2,818 | 2,834 | 2,727 | 2,738 | 148,900 | 2,738 |
2024-01-04 | 2,750 | 2,834 | 2,686 | 2,834 | 219,100 | 2,834 |
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