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 |
|---|---|---|---|---|---|---|
| 2025-01-24 | 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