7717 (株)ブイ・テクノロジー の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-305,6005,6005,4405,570254,5005,570
2019-12-275,6005,6905,5405,660165,3005,660
2019-12-265,4905,6405,4905,570230,9005,570
2019-12-255,6805,6805,4905,500236,0005,500
2019-12-245,5605,7305,5505,620245,6005,620
2019-12-235,6705,7005,5805,610203,3005,610
2019-12-205,7805,7905,6705,670264,2005,670
2019-12-195,7505,8405,6905,820185,4005,820
2019-12-185,9205,9205,7505,790324,1005,790
2019-12-176,1106,1305,9105,910282,9005,910
2019-12-166,0306,1806,0206,110231,0006,110
2019-12-136,0806,2106,0306,070362,4006,070
2019-12-125,8905,9905,8705,910163,8005,910
2019-12-115,9305,9405,8405,850150,4005,850
2019-12-105,9305,9605,8505,900225,1005,900
2019-12-096,1706,1805,9705,970258,3005,970
2019-12-066,1106,2506,1006,130232,9006,130
2019-12-056,0806,1606,0306,080235,6006,080
2019-12-046,0006,0605,9806,050151,2006,050
2019-12-035,9106,0905,9006,070204,2006,070
2019-12-025,9006,0405,9006,010199,6006,010
2019-11-295,9706,0305,9005,930236,5005,930
2019-11-286,1206,1205,8705,880312,9005,880
2019-11-276,0306,1205,9906,100211,8006,100
2019-11-266,1506,1905,9705,990279,7005,990
2019-11-255,9506,0905,9306,090282,0006,090
2019-11-225,7305,9105,7105,900229,5005,900
2019-11-215,7405,8405,6105,820310,4005,820
2019-11-205,9405,9505,7105,750322,4005,750
2019-11-195,9205,9805,8205,960299,5005,960
2019-11-185,6706,0105,6705,970502,4005,970
2019-11-155,4705,6805,4705,620360,7005,620
2019-11-145,7705,8105,4605,460532,0005,460
2019-11-135,8005,8305,6805,820402,6005,820
2019-11-126,0006,0305,7805,870783,8005,870
2019-11-116,1806,3106,1706,250226,5006,250
2019-11-086,3706,4006,1806,230308,7006,230
2019-11-076,3706,4006,2806,390198,6006,390
2019-11-066,4906,4906,3806,410167,3006,410
2019-11-056,6606,6706,4206,420265,7006,420
2019-11-016,4006,5506,3606,470252,6006,470
2019-10-316,7006,7006,4106,500323,2006,500
2019-10-306,6506,7206,5406,640311,3006,640
2019-10-296,8206,8406,5506,740456,1006,740
2019-10-286,4006,8006,3806,740647,3006,740
2019-10-256,3806,4306,2506,300257,7006,300
2019-10-246,4806,5006,2606,320267,2006,320
2019-10-236,5406,6506,3206,390337,7006,390
2019-10-216,4606,5406,3806,470304,3006,470
2019-10-186,1806,5406,1606,520721,3006,520
2019-10-176,1006,2506,0306,130462,4006,130
2019-10-165,7906,1705,7906,140819,8006,140
2019-10-155,6905,7305,6305,710232,8005,710
2019-10-115,5705,6205,5005,580210,4005,580
2019-10-105,5905,6505,4605,520288,9005,520
2019-10-095,6205,7605,5405,660275,4005,660
2019-10-085,5705,8005,5705,720513,4005,720
2019-10-075,3905,5305,3605,530290,1005,530
2019-10-045,3305,3805,2505,300139,7005,300
2019-10-035,2205,2805,2005,250157,6005,250
2019-10-025,2705,3705,2705,350113,3005,350
2019-10-015,2505,3905,1805,380256,5005,380
2019-09-305,3205,4505,2105,250227,2005,250
2019-09-275,3805,4005,2405,360285,9005,360
2019-09-265,5105,5305,4005,420227,3005,420
2019-09-255,6005,6005,4005,430324,4005,430
2019-09-245,4805,6505,4705,630217,5005,630
2019-09-205,4805,5705,3705,500205,4005,500
2019-09-195,5205,6505,4605,470226,7005,470
2019-09-185,5705,6105,4305,450174,7005,450
2019-09-175,5105,6305,4505,530221,4005,530
2019-09-135,6705,6705,5305,550199,5005,550
2019-09-125,6905,7305,5705,590265,2005,590
2019-09-115,4805,6805,4705,560365,4005,560
2019-09-105,4805,5605,4005,420210,8005,420
2019-09-095,4005,4905,3805,450178,2005,450
2019-09-065,4805,5405,3605,390183,2005,390
2019-09-055,1905,4405,1905,410270,0005,410
2019-09-045,1505,1705,0305,150216,9005,150
2019-09-035,1905,3505,1805,230138,0005,230
2019-09-025,2505,2705,1705,220145,2005,220
2019-08-305,1205,3005,1205,290227,7005,290
2019-08-295,1105,1904,9905,030318,3005,030
2019-08-285,3505,3605,1305,130179,8005,130
2019-08-275,4005,4205,2705,320181,6005,320
2019-08-265,2905,4105,2705,310245,9005,310
2019-08-235,5605,6605,5205,530153,1005,530
2019-08-225,6505,7705,5505,590299,9005,590
2019-08-215,6105,7405,5905,600264,2005,600
2019-08-205,7005,7505,5205,690565,5005,690
2019-08-195,5505,9005,5305,710942,9005,710
2019-08-165,7205,8305,2905,4201,046,6005,420
2019-08-155,2105,7505,1905,710969,8005,710
2019-08-145,1505,4505,0405,440705,4005,440
2019-08-134,7605,1004,5955,050699,1005,050
2019-08-094,8054,8254,6354,665204,9004,665
2019-08-084,6054,7454,5654,700224,3004,700
2019-08-074,7454,7504,6054,610314,4004,610
2019-08-064,5604,7554,5604,715398,5004,715
2019-08-054,9204,9504,7404,840311,2004,840
2019-08-025,0405,0504,9205,020317,8005,020
2019-08-015,1005,1905,0605,160154,4005,160
2019-07-315,1505,2805,1405,190158,6005,190
2019-07-305,2005,2805,1605,240172,7005,240
2019-07-295,2105,2405,1105,140155,8005,140
2019-07-265,3105,3305,1505,210304,8005,210
2019-07-255,2105,3905,2005,390371,4005,390
2019-07-245,3005,3505,1705,180270,0005,180
2019-07-235,1805,3205,1805,260353,4005,260
2019-07-225,0105,1804,9955,170244,6005,170
2019-07-194,9205,0704,9205,010244,3005,010
2019-07-184,8704,9704,8454,860183,6004,860
2019-07-174,9554,9704,7854,940263,8004,940
2019-07-165,0105,1604,9704,995169,9004,995
2019-07-125,1205,1304,9504,995276,6004,995
2019-07-115,0805,1405,0605,140120,1005,140
2019-07-105,0505,1205,0105,080140,4005,080
2019-07-095,1605,1805,0405,050200,4005,050
2019-07-085,1205,2005,0905,190177,7005,190
2019-07-055,1405,2505,0705,180263,7005,180
2019-07-045,1905,2004,9955,140283,5005,140
2019-07-035,1705,2105,0905,150366,2005,150
2019-07-025,1305,2905,0905,270415,2005,270
2019-07-015,2105,2305,0305,220572,5005,220
2019-06-285,0305,0304,8004,920544,0004,920
2019-06-274,7705,0304,7654,960870,5004,960
2019-06-264,5604,8004,5554,655547,0004,655
2019-06-254,6254,7604,5554,565365,5004,565
2019-06-244,7704,7804,5604,585430,5004,585
2019-06-214,7254,8954,6904,790785,3004,790
2019-06-204,5304,7454,4304,725609,1004,725
2019-06-194,4004,5854,3454,560687,8004,560
2019-06-184,3954,4004,2104,220446,9004,220
2019-06-174,6504,6554,3804,460582,8004,460
2019-06-144,6204,7304,5804,705249,7004,705
2019-06-134,6004,6504,5254,615286,5004,615
2019-06-124,6754,6954,5854,650213,4004,650
2019-06-114,6804,7554,6354,710197,3004,710
2019-06-104,7554,7754,6304,680228,7004,680
2019-06-074,5704,6654,5204,640271,2004,640
2019-06-064,5704,6204,4654,470252,2004,470
2019-06-054,7004,7054,5754,640290,3004,640
2019-06-044,3854,5554,3854,550367,9004,550
2019-06-034,5204,5504,3404,385438,6004,385
2019-05-314,7304,7454,6054,615354,3004,615
2019-05-304,6454,8404,6404,800354,9004,800
2019-05-294,8704,8954,6254,685549,9004,685
2019-05-289,63010,1209,60010,070162,3005,035
2019-05-279,8009,8709,5809,630112,2004,815
2019-05-249,5809,9209,5109,740228,2004,870
2019-05-239,91010,0309,7509,780195,1004,890
2019-05-2210,51010,72010,03010,080238,7005,040
2019-05-2110,12010,4909,84010,220330,5005,110
2019-05-2010,78011,18010,10010,310276,3005,155
2019-05-1711,06011,19010,72010,780249,9005,390
2019-05-1611,62011,70010,70010,800352,3005,400
2019-05-1512,08012,10011,62011,700157,4005,850
2019-05-1412,03012,36011,62011,970313,1005,985
2019-05-1313,42013,54012,90012,970196,2006,485
2019-05-1013,79014,16013,58013,810153,8006,905
2019-05-0914,10014,47013,80013,800127,1006,900
2019-05-0814,05014,42013,98014,200133,9007,100
2019-05-0714,60014,68014,31014,350117,9007,175
2019-04-2614,82014,89014,62014,890102,0007,445
2019-04-2514,94015,06014,81015,00080,9007,500
2019-04-2415,12015,28014,95014,950118,1007,475
2019-04-2315,53015,53014,92015,060163,9007,530
2019-04-2216,15016,15015,41015,430168,7007,715
2019-04-1916,31016,49016,02016,240148,0008,120
2019-04-1817,00017,07015,93016,010232,1008,005
2019-04-1716,67016,99016,66016,930159,2008,465
2019-04-1616,21016,60016,20016,530125,8008,265
2019-04-1516,00016,35015,83016,340184,2008,170
2019-04-1215,78015,79015,55015,78072,0007,890
2019-04-1115,87015,93015,61015,620111,3007,810
2019-04-1015,57015,90015,47015,89094,5007,945
2019-04-0915,66015,85015,55015,850104,9007,925
2019-04-0815,88015,95015,50015,660103,7007,830
2019-04-0515,23015,60015,23015,600141,8007,800
2019-04-0415,42015,76015,15015,170222,0007,585
2019-04-0314,45015,23014,36015,180198,6007,590
2019-04-0214,40014,53014,29014,420118,4007,210
2019-04-0114,25014,37014,09014,150118,7007,075
2019-03-2914,10014,17013,82014,03051,0007,015
2019-03-2813,88013,98013,62013,98064,0006,990
2019-03-2713,81014,10013,81014,04066,7007,020
2019-03-2613,88013,93013,67013,93068,6006,965
2019-03-2513,57013,67013,41013,66080,0006,830
2019-03-2213,97014,19013,87014,02079,5007,010
2019-03-2013,72013,85013,66013,83049,4006,915
2019-03-1913,69013,86013,55013,74060,5006,870
2019-03-1813,77013,77013,59013,65070,6006,825
2019-03-1513,44013,69013,43013,50073,6006,750
2019-03-1413,74013,88013,40013,46099,7006,730
2019-03-1313,76014,07013,51013,580112,5006,790
2019-03-1213,65013,96013,60013,820127,0006,910
2019-03-1113,34013,49012,93013,360163,1006,680
2019-03-0813,98013,99013,34013,520240,6006,760
2019-03-0715,02015,11014,22014,280319,8007,140
2019-03-0614,82015,42014,76015,280225,4007,640
2019-03-0514,91015,05014,73014,84089,9007,420
2019-03-0414,90015,34014,87015,110135,3007,555
2019-03-0114,71014,88014,64014,76074,0007,380
2019-02-2814,92014,99014,62014,640121,9007,320
2019-02-2714,94015,14014,75015,10093,2007,550
2019-02-2615,25015,35014,96015,05097,2007,525
2019-02-2515,09015,29015,05015,160115,6007,580
2019-02-2214,70015,03014,64014,92095,1007,460
2019-02-2114,72014,93014,59014,83077,3007,415
2019-02-2014,78014,89014,66014,73071,4007,365
2019-02-1914,68014,86014,52014,85072,0007,425
2019-02-1814,86015,05014,65014,72094,9007,360
2019-02-1514,59014,68014,31014,510143,1007,255
2019-02-1414,81015,30014,60014,800225,0007,400
2019-02-1316,27016,37014,79014,960431,6007,480
2019-02-1215,71016,22015,71016,190134,4008,095
2019-02-0815,79015,81015,31015,530175,8007,765
2019-02-0716,25016,38016,00016,090107,2008,045
2019-02-0616,60016,68016,22016,370144,8008,185
2019-02-0516,33016,47016,10016,200100,1008,100
2019-02-0415,71016,20015,68016,200184,7008,100
2019-02-0115,56015,83015,47015,500154,2007,750
2019-01-3115,27015,44015,13015,440117,9007,720
2019-01-3015,29015,32014,93014,97080,6007,485
2019-01-2914,97015,05014,59015,040128,8007,520
2019-01-2815,29015,44015,02015,100118,0007,550
2019-01-2514,45015,34014,45015,220214,8007,610
2019-01-2414,00014,50013,93014,46080,4007,230
2019-01-2313,88014,18013,83014,080107,2007,040
2019-01-2214,38014,45014,00014,13090,7007,065
2019-01-2114,78014,80014,34014,390100,3007,195
2019-01-1813,87014,35013,82014,330142,8007,165
2019-01-1714,00014,21013,78013,820108,7006,910
2019-01-1614,09014,31013,70013,780136,3006,890
2019-01-1513,14013,97013,06013,910146,1006,955
2019-01-1112,98013,56012,96013,170174,6006,585
2019-01-1012,72012,96012,57012,870162,2006,435
2019-01-0913,00013,10012,73012,840115,6006,420
2019-01-0812,42012,87012,42012,76093,5006,380
2019-01-0712,37012,53012,18012,38098,0006,190
2019-01-0411,96011,97011,42011,800137,3005,900

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