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 |
|---|---|---|---|---|---|---|
| 2024-09-09 | 2,473 | 2,594 | 2,472 | 2,567 | 56,000 | 2,567 |
| 2024-09-06 | 2,703 | 2,725 | 2,610 | 2,623 | 44,500 | 2,623 |
| 2024-09-05 | 2,643 | 2,729 | 2,643 | 2,695 | 56,800 | 2,695 |
| 2024-09-04 | 2,743 | 2,756 | 2,678 | 2,686 | 102,400 | 2,686 |
| 2024-09-03 | 2,847 | 2,875 | 2,845 | 2,850 | 16,300 | 2,850 |
| 2024-09-02 | 2,930 | 2,930 | 2,835 | 2,847 | 28,100 | 2,847 |
| 2024-08-30 | 2,831 | 2,885 | 2,812 | 2,880 | 32,800 | 2,880 |
| 2024-08-29 | 2,787 | 2,809 | 2,770 | 2,806 | 38,100 | 2,806 |
| 2024-08-28 | 2,844 | 2,844 | 2,770 | 2,811 | 36,000 | 2,811 |
| 2024-08-27 | 2,788 | 2,861 | 2,786 | 2,845 | 40,800 | 2,845 |
| 2024-08-26 | 2,845 | 2,845 | 2,792 | 2,803 | 43,200 | 2,803 |
| 2024-08-23 | 2,885 | 2,891 | 2,833 | 2,836 | 51,400 | 2,836 |
| 2024-08-22 | 2,924 | 2,935 | 2,869 | 2,895 | 67,300 | 2,895 |
| 2024-08-21 | 2,834 | 2,923 | 2,824 | 2,923 | 87,300 | 2,923 |
| 2024-08-20 | 2,877 | 2,897 | 2,853 | 2,862 | 81,000 | 2,862 |
| 2024-08-19 | 2,920 | 2,926 | 2,825 | 2,834 | 136,500 | 2,834 |
| 2024-08-16 | 2,787 | 2,937 | 2,775 | 2,908 | 298,100 | 2,908 |
| 2024-08-15 | 2,610 | 2,650 | 2,590 | 2,630 | 53,800 | 2,630 |
| 2024-08-14 | 2,509 | 2,583 | 2,457 | 2,573 | 77,200 | 2,573 |
| 2024-08-13 | 2,390 | 2,505 | 2,367 | 2,505 | 158,000 | 2,505 |
| 2024-08-09 | 2,500 | 2,534 | 2,413 | 2,471 | 112,900 | 2,471 |
| 2024-08-08 | 2,373 | 2,466 | 2,351 | 2,401 | 60,700 | 2,401 |
| 2024-08-07 | 2,340 | 2,476 | 2,311 | 2,405 | 81,900 | 2,405 |
| 2024-08-06 | 2,313 | 2,410 | 2,275 | 2,366 | 133,800 | 2,366 |
| 2024-08-05 | 2,384 | 2,398 | 2,084 | 2,113 | 226,800 | 2,113 |
| 2024-08-02 | 2,688 | 2,695 | 2,584 | 2,584 | 157,100 | 2,584 |
| 2024-08-01 | 2,901 | 2,901 | 2,795 | 2,838 | 55,500 | 2,838 |
| 2024-07-31 | 2,845 | 2,938 | 2,827 | 2,936 | 46,200 | 2,936 |
| 2024-07-30 | 2,960 | 2,962 | 2,876 | 2,886 | 46,000 | 2,886 |
| 2024-07-29 | 2,914 | 2,980 | 2,890 | 2,969 | 44,400 | 2,969 |
| 2024-07-26 | 2,871 | 2,896 | 2,840 | 2,843 | 50,600 | 2,843 |
| 2024-07-25 | 2,930 | 2,930 | 2,858 | 2,860 | 103,500 | 2,860 |
| 2024-07-24 | 3,040 | 3,075 | 2,994 | 3,000 | 44,400 | 3,000 |
| 2024-07-23 | 3,090 | 3,095 | 3,005 | 3,050 | 42,600 | 3,050 |
| 2024-07-22 | 3,120 | 3,125 | 3,030 | 3,030 | 60,200 | 3,030 |
| 2024-07-19 | 3,045 | 3,180 | 3,040 | 3,165 | 66,300 | 3,165 |
| 2024-07-18 | 3,185 | 3,205 | 3,065 | 3,065 | 139,000 | 3,065 |
| 2024-07-17 | 3,270 | 3,330 | 3,250 | 3,255 | 75,300 | 3,255 |
| 2024-07-16 | 3,275 | 3,290 | 3,225 | 3,265 | 30,500 | 3,265 |
| 2024-07-12 | 3,230 | 3,270 | 3,205 | 3,235 | 53,600 | 3,235 |
| 2024-07-11 | 3,290 | 3,320 | 3,215 | 3,300 | 62,300 | 3,300 |
| 2024-07-10 | 3,240 | 3,270 | 3,200 | 3,255 | 75,200 | 3,255 |
| 2024-07-09 | 3,185 | 3,310 | 3,185 | 3,270 | 118,300 | 3,270 |
| 2024-07-08 | 3,155 | 3,210 | 3,135 | 3,180 | 46,000 | 3,180 |
| 2024-07-05 | 3,205 | 3,205 | 3,125 | 3,180 | 57,300 | 3,180 |
| 2024-07-04 | 3,265 | 3,285 | 3,160 | 3,180 | 98,800 | 3,180 |
| 2024-07-03 | 3,115 | 3,210 | 3,085 | 3,200 | 157,600 | 3,200 |
| 2024-07-02 | 3,085 | 3,085 | 3,005 | 3,030 | 50,000 | 3,030 |
| 2024-07-01 | 3,060 | 3,090 | 3,010 | 3,040 | 47,200 | 3,040 |
| 2024-06-28 | 3,100 | 3,115 | 3,045 | 3,055 | 57,900 | 3,055 |
| 2024-06-27 | 3,125 | 3,175 | 3,090 | 3,125 | 44,200 | 3,125 |
| 2024-06-26 | 3,120 | 3,165 | 3,080 | 3,125 | 63,800 | 3,125 |
| 2024-06-25 | 3,080 | 3,135 | 3,075 | 3,095 | 48,600 | 3,095 |
| 2024-06-24 | 3,050 | 3,135 | 3,045 | 3,115 | 62,700 | 3,115 |
| 2024-06-21 | 3,200 | 3,200 | 3,060 | 3,075 | 140,600 | 3,075 |
| 2024-06-20 | 3,150 | 3,230 | 3,105 | 3,225 | 92,100 | 3,225 |
| 2024-06-19 | 3,315 | 3,330 | 3,125 | 3,180 | 180,700 | 3,180 |
| 2024-06-18 | 3,165 | 3,300 | 3,125 | 3,295 | 174,600 | 3,295 |
| 2024-06-17 | 3,160 | 3,165 | 3,060 | 3,120 | 67,700 | 3,120 |
| 2024-06-14 | 2,970 | 3,195 | 2,964 | 3,165 | 79,000 | 3,165 |
| 2024-06-13 | 3,200 | 3,200 | 3,040 | 3,040 | 85,000 | 3,040 |
| 2024-06-12 | 3,110 | 3,195 | 3,110 | 3,150 | 90,000 | 3,150 |
| 2024-06-11 | 3,070 | 3,145 | 3,050 | 3,110 | 46,200 | 3,110 |
| 2024-06-10 | 2,960 | 3,080 | 2,960 | 3,055 | 33,200 | 3,055 |
| 2024-06-07 | 2,973 | 3,030 | 2,973 | 3,010 | 35,200 | 3,010 |
| 2024-06-06 | 3,015 | 3,055 | 2,939 | 2,974 | 74,500 | 2,974 |
| 2024-06-05 | 3,000 | 3,050 | 2,967 | 2,972 | 73,100 | 2,972 |
| 2024-06-04 | 3,040 | 3,070 | 3,000 | 3,045 | 54,800 | 3,045 |
| 2024-06-03 | 3,140 | 3,170 | 3,065 | 3,085 | 59,700 | 3,085 |
| 2024-05-31 | 3,105 | 3,120 | 3,050 | 3,070 | 76,200 | 3,070 |
| 2024-05-30 | 2,985 | 3,110 | 2,958 | 3,075 | 141,700 | 3,075 |
| 2024-05-29 | 3,115 | 3,130 | 3,010 | 3,020 | 103,800 | 3,020 |
| 2024-05-28 | 3,175 | 3,220 | 3,090 | 3,100 | 301,600 | 3,100 |
| 2024-05-27 | 2,867 | 3,125 | 2,851 | 3,105 | 441,600 | 3,105 |
| 2024-05-24 | 2,733 | 2,784 | 2,717 | 2,717 | 31,600 | 2,717 |
| 2024-05-23 | 2,793 | 2,829 | 2,760 | 2,783 | 44,800 | 2,783 |
| 2024-05-22 | 2,844 | 2,844 | 2,781 | 2,781 | 59,400 | 2,781 |
| 2024-05-21 | 2,869 | 2,917 | 2,850 | 2,872 | 65,600 | 2,872 |
| 2024-05-20 | 2,845 | 2,888 | 2,826 | 2,865 | 59,900 | 2,865 |
| 2024-05-17 | 2,853 | 2,891 | 2,842 | 2,860 | 67,200 | 2,860 |
| 2024-05-16 | 2,930 | 2,930 | 2,851 | 2,898 | 86,900 | 2,898 |
| 2024-05-15 | 2,928 | 2,968 | 2,855 | 2,915 | 131,100 | 2,915 |
| 2024-05-14 | 2,862 | 2,943 | 2,770 | 2,928 | 308,800 | 2,928 |
| 2024-05-13 | 2,702 | 2,768 | 2,681 | 2,762 | 136,800 | 2,762 |
| 2024-05-10 | 2,651 | 2,655 | 2,605 | 2,652 | 45,800 | 2,652 |
| 2024-05-09 | 2,676 | 2,676 | 2,608 | 2,627 | 28,100 | 2,627 |
| 2024-05-08 | 2,680 | 2,710 | 2,651 | 2,678 | 61,200 | 2,678 |
| 2024-05-07 | 2,563 | 2,685 | 2,560 | 2,680 | 72,000 | 2,680 |
| 2024-05-02 | 2,562 | 2,562 | 2,512 | 2,539 | 22,500 | 2,539 |
| 2024-05-01 | 2,519 | 2,574 | 2,507 | 2,562 | 20,100 | 2,562 |
| 2024-04-30 | 2,585 | 2,591 | 2,539 | 2,557 | 30,900 | 2,557 |
| 2024-04-26 | 2,497 | 2,546 | 2,480 | 2,535 | 34,700 | 2,535 |
| 2024-04-25 | 2,546 | 2,546 | 2,488 | 2,488 | 34,800 | 2,488 |
| 2024-04-24 | 2,487 | 2,559 | 2,476 | 2,555 | 61,100 | 2,555 |
| 2024-04-23 | 2,473 | 2,500 | 2,420 | 2,464 | 32,600 | 2,464 |
| 2024-04-22 | 2,496 | 2,496 | 2,422 | 2,438 | 41,000 | 2,438 |
| 2024-04-19 | 2,563 | 2,587 | 2,452 | 2,473 | 81,000 | 2,473 |
| 2024-04-18 | 2,548 | 2,608 | 2,548 | 2,602 | 49,800 | 2,602 |
| 2024-04-17 | 2,590 | 2,590 | 2,494 | 2,535 | 88,600 | 2,535 |
| 2024-04-16 | 2,550 | 2,600 | 2,518 | 2,583 | 77,500 | 2,583 |
| 2024-04-15 | 2,552 | 2,589 | 2,550 | 2,577 | 35,800 | 2,577 |
| 2024-04-12 | 2,612 | 2,651 | 2,601 | 2,602 | 57,100 | 2,602 |
| 2024-04-11 | 2,510 | 2,610 | 2,510 | 2,599 | 68,300 | 2,599 |
| 2024-04-10 | 2,541 | 2,575 | 2,529 | 2,543 | 40,700 | 2,543 |
| 2024-04-09 | 2,480 | 2,538 | 2,480 | 2,538 | 59,100 | 2,538 |
| 2024-04-08 | 2,449 | 2,463 | 2,439 | 2,461 | 40,600 | 2,461 |
| 2024-04-05 | 2,405 | 2,441 | 2,404 | 2,431 | 32,500 | 2,431 |
| 2024-04-04 | 2,430 | 2,462 | 2,430 | 2,446 | 32,500 | 2,446 |
| 2024-04-03 | 2,387 | 2,442 | 2,382 | 2,424 | 40,800 | 2,424 |
| 2024-04-02 | 2,489 | 2,489 | 2,402 | 2,415 | 48,900 | 2,415 |
| 2024-04-01 | 2,504 | 2,539 | 2,473 | 2,473 | 43,500 | 2,473 |
| 2024-03-29 | 2,510 | 2,544 | 2,500 | 2,510 | 37,100 | 2,510 |
| 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
