7717 (株)ブイ・テクノロジーの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,908	2,948	2,822	2,843	275,300	2,843
2023-12-28	2,989	2,990	2,867	2,956	388,000	2,956
2023-12-27	2,670	2,947	2,670	2,943	738,900	2,943
2023-12-26	2,541	2,620	2,534	2,598	93,900	2,598
2023-12-25	2,568	2,594	2,528	2,534	120,300	2,534
2023-12-22	2,537	2,563	2,512	2,560	97,700	2,560
2023-12-21	2,600	2,622	2,531	2,531	99,500	2,531
2023-12-20	2,675	2,688	2,622	2,659	107,200	2,659
2023-12-19	2,633	2,658	2,583	2,658	100,900	2,658
2023-12-18	2,691	2,712	2,601	2,654	191,200	2,654
2023-12-15	2,555	2,720	2,542	2,716	278,900	2,716
2023-12-14	2,542	2,583	2,503	2,530	90,500	2,530
2023-12-13	2,599	2,600	2,538	2,543	104,800	2,543
2023-12-12	2,637	2,662	2,531	2,584	298,100	2,584
2023-12-11	2,501	2,533	2,430	2,448	82,300	2,448
2023-12-08	2,551	2,574	2,503	2,507	100,600	2,507
2023-12-07	2,579	2,604	2,535	2,546	91,600	2,546
2023-12-06	2,599	2,632	2,574	2,595	80,000	2,595
2023-12-05	2,644	2,680	2,567	2,568	133,300	2,568
2023-12-04	2,551	2,619	2,545	2,606	83,400	2,606
2023-12-01	2,630	2,630	2,587	2,589	121,500	2,589
2023-11-30	2,660	2,707	2,633	2,657	128,700	2,657
2023-11-29	2,622	2,669	2,585	2,642	164,500	2,642
2023-11-28	2,671	2,713	2,610	2,649	275,000	2,649
2023-11-27	2,663	2,705	2,625	2,650	340,700	2,650
2023-11-24	2,464	2,643	2,455	2,613	536,700	2,613
2023-11-22	2,419	2,475	2,382	2,400	218,200	2,400
2023-11-21	2,318	2,400	2,305	2,400	318,700	2,400
2023-11-20	2,224	2,288	2,218	2,218	70,200	2,218
2023-11-17	2,218	2,248	2,198	2,224	78,900	2,224
2023-11-16	2,252	2,270	2,213	2,243	106,400	2,243
2023-11-15	2,272	2,304	2,256	2,262	91,600	2,262
2023-11-14	2,210	2,268	2,192	2,260	216,300	2,260
2023-11-13	2,120	2,220	2,107	2,167	347,800	2,167
2023-11-10	1,953	1,970	1,919	1,945	48,900	1,945
2023-11-09	1,945	1,979	1,943	1,979	41,800	1,979
2023-11-08	1,988	1,990	1,940	1,958	84,000	1,958
2023-11-07	1,953	1,979	1,950	1,977	49,900	1,977
2023-11-06	1,930	1,957	1,916	1,950	78,400	1,950
2023-11-02	1,898	1,901	1,879	1,901	53,900	1,901
2023-11-01	1,887	1,911	1,876	1,881	54,800	1,881
2023-10-31	1,855	1,855	1,820	1,851	63,400	1,851
2023-10-30	1,837	1,881	1,833	1,870	135,300	1,870
2023-10-27	1,864	1,883	1,851	1,870	61,500	1,870
2023-10-26	1,892	1,902	1,845	1,846	91,500	1,846
2023-10-25	1,943	1,960	1,925	1,925	56,600	1,925
2023-10-24	1,906	1,941	1,863	1,931	69,500	1,931
2023-10-23	1,955	1,959	1,905	1,914	73,500	1,914
2023-10-20	1,980	1,990	1,964	1,964	49,500	1,964
2023-10-19	2,010	2,018	1,990	1,992	47,200	1,992
2023-10-18	1,996	2,049	1,995	2,049	53,100	2,049
2023-10-17	1,996	2,017	1,984	1,999	41,800	1,999
2023-10-16	1,988	2,000	1,959	1,963	78,700	1,963
2023-10-13	2,051	2,079	2,007	2,014	84,200	2,014
2023-10-12	2,032	2,077	2,014	2,077	57,400	2,077
2023-10-11	2,046	2,065	2,020	2,022	99,200	2,022
2023-10-10	2,028	2,072	2,028	2,037	58,200	2,037
2023-10-06	2,011	2,043	2,007	2,025	70,600	2,025
2023-10-05	1,977	2,020	1,968	2,004	89,700	2,004
2023-10-04	1,956	1,987	1,950	1,960	96,100	1,960
2023-10-03	2,058	2,058	1,992	2,006	139,600	2,006
2023-10-02	2,100	2,162	2,067	2,068	133,100	2,068
2023-09-29	2,090	2,110	2,072	2,078	108,900	2,078
2023-09-28	2,114	2,122	2,075	2,090	108,700	2,090
2023-09-27	2,125	2,144	2,110	2,144	76,800	2,144
2023-09-26	2,196	2,196	2,138	2,140	90,800	2,140
2023-09-25	2,179	2,205	2,173	2,196	27,700	2,196
2023-09-22	2,150	2,190	2,150	2,177	49,100	2,177
2023-09-21	2,195	2,200	2,156	2,170	62,300	2,170
2023-09-20	2,222	2,225	2,197	2,201	61,600	2,201
2023-09-19	2,247	2,247	2,211	2,232	68,500	2,232
2023-09-15	2,295	2,312	2,275	2,278	102,900	2,278
2023-09-14	2,229	2,272	2,225	2,264	65,600	2,264
2023-09-13	2,272	2,280	2,220	2,229	132,800	2,229
2023-09-12	2,311	2,333	2,300	2,322	66,900	2,322
2023-09-11	2,340	2,348	2,295	2,303	49,800	2,303
2023-09-08	2,322	2,355	2,315	2,332	48,000	2,332
2023-09-07	2,401	2,402	2,358	2,358	35,900	2,358
2023-09-06	2,404	2,423	2,390	2,417	40,600	2,417
2023-09-05	2,373	2,400	2,349	2,400	44,700	2,400
2023-09-04	2,350	2,378	2,348	2,363	63,600	2,363
2023-09-01	2,381	2,405	2,361	2,374	61,400	2,374
2023-08-31	2,400	2,425	2,391	2,392	53,200	2,392
2023-08-30	2,410	2,440	2,403	2,412	81,400	2,412
2023-08-29	2,379	2,409	2,377	2,384	48,400	2,384
2023-08-28	2,339	2,394	2,326	2,375	79,000	2,375
2023-08-25	2,322	2,355	2,305	2,339	54,100	2,339
2023-08-24	2,348	2,373	2,331	2,357	93,200	2,357
2023-08-23	2,281	2,339	2,271	2,339	70,100	2,339
2023-08-22	2,204	2,291	2,200	2,287	96,400	2,287
2023-08-21	2,142	2,188	2,140	2,184	35,000	2,184
2023-08-18	2,126	2,158	2,124	2,154	56,700	2,154
2023-08-17	2,107	2,150	2,079	2,150	108,700	2,150
2023-08-16	2,216	2,217	2,151	2,151	121,100	2,151
2023-08-15	2,222	2,254	2,209	2,221	90,000	2,221
2023-08-14	2,300	2,304	2,225	2,233	226,800	2,233
2023-08-10	2,337	2,373	2,306	2,353	127,600	2,353
2023-08-09	2,355	2,363	2,336	2,353	52,000	2,353
2023-08-08	2,374	2,378	2,346	2,353	87,200	2,353
2023-08-07	2,360	2,386	2,340	2,378	64,800	2,378
2023-08-04	2,390	2,390	2,357	2,379	75,900	2,379
2023-08-03	2,408	2,420	2,377	2,394	76,900	2,394
2023-08-02	2,466	2,466	2,431	2,434	45,600	2,434
2023-08-01	2,471	2,500	2,462	2,466	67,200	2,466
2023-07-31	2,475	2,476	2,453	2,474	53,000	2,474
2023-07-28	2,416	2,455	2,408	2,450	69,500	2,450
2023-07-27	2,424	2,437	2,412	2,435	36,200	2,435
2023-07-26	2,430	2,445	2,420	2,437	35,300	2,437
2023-07-25	2,438	2,440	2,422	2,438	35,500	2,438
2023-07-24	2,433	2,436	2,418	2,436	37,800	2,436
2023-07-21	2,443	2,447	2,416	2,423	46,500	2,423
2023-07-20	2,462	2,471	2,442	2,454	48,000	2,454
2023-07-19	2,430	2,462	2,420	2,462	62,400	2,462
2023-07-18	2,396	2,427	2,396	2,418	45,000	2,418
2023-07-14	2,388	2,396	2,355	2,393	79,800	2,393
2023-07-13	2,378	2,382	2,347	2,372	57,200	2,372
2023-07-12	2,412	2,416	2,365	2,366	71,300	2,366
2023-07-11	2,417	2,429	2,393	2,404	57,100	2,404
2023-07-10	2,424	2,443	2,402	2,403	53,400	2,403
2023-07-07	2,426	2,454	2,417	2,426	63,700	2,426
2023-07-06	2,442	2,455	2,426	2,440	58,400	2,440
2023-07-05	2,494	2,503	2,478	2,478	36,200	2,478
2023-07-04	2,462	2,524	2,452	2,498	106,100	2,498
2023-07-03	2,449	2,477	2,448	2,455	72,300	2,455
2023-06-30	2,423	2,427	2,392	2,420	53,900	2,420
2023-06-29	2,440	2,447	2,418	2,433	44,200	2,433
2023-06-28	2,416	2,434	2,391	2,420	71,200	2,420
2023-06-27	2,420	2,427	2,382	2,397	99,700	2,397
2023-06-26	2,419	2,468	2,405	2,425	62,800	2,425
2023-06-23	2,458	2,468	2,415	2,441	107,900	2,441
2023-06-22	2,480	2,497	2,447	2,450	160,100	2,450
2023-06-21	2,520	2,558	2,496	2,521	107,300	2,521
2023-06-20	2,483	2,535	2,467	2,535	92,900	2,535
2023-06-19	2,520	2,522	2,481	2,499	75,100	2,499
2023-06-16	2,501	2,504	2,465	2,491	141,500	2,491
2023-06-15	2,516	2,550	2,490	2,502	88,800	2,502
2023-06-14	2,555	2,555	2,487	2,506	156,400	2,506
2023-06-13	2,565	2,578	2,544	2,570	74,300	2,570
2023-06-12	2,530	2,565	2,508	2,552	82,800	2,552
2023-06-09	2,546	2,553	2,515	2,536	61,000	2,536
2023-06-08	2,558	2,568	2,488	2,502	90,500	2,502
2023-06-07	2,598	2,608	2,547	2,558	80,100	2,558
2023-06-06	2,563	2,575	2,547	2,574	67,200	2,574
2023-06-05	2,564	2,604	2,528	2,604	96,900	2,604
2023-06-02	2,545	2,551	2,512	2,522	62,600	2,522
2023-06-01	2,560	2,584	2,528	2,529	93,400	2,529
2023-05-31	2,630	2,650	2,580	2,580	110,900	2,580
2023-05-30	2,724	2,724	2,616	2,662	143,900	2,662
2023-05-29	2,740	2,742	2,673	2,693	112,600	2,693
2023-05-26	2,660	2,728	2,650	2,690	174,400	2,690
2023-05-25	2,569	2,659	2,569	2,632	143,900	2,632
2023-05-24	2,564	2,574	2,510	2,545	54,300	2,545
2023-05-23	2,603	2,616	2,533	2,543	128,500	2,543
2023-05-22	2,570	2,580	2,542	2,574	111,700	2,574
2023-05-19	2,471	2,552	2,471	2,534	167,300	2,534
2023-05-18	2,461	2,471	2,432	2,450	145,800	2,450
2023-05-17	2,511	2,524	2,436	2,474	198,500	2,474
2023-05-16	2,500	2,520	2,461	2,489	229,500	2,489
2023-05-15	2,455	2,547	2,421	2,500	535,600	2,500
2023-05-12	3,080	3,110	3,065	3,095	77,600	3,095
2023-05-11	3,040	3,080	3,035	3,065	31,500	3,065
2023-05-10	3,080	3,115	3,065	3,085	69,600	3,085
2023-05-09	3,075	3,075	3,055	3,070	37,400	3,070
2023-05-08	3,055	3,080	3,035	3,055	55,700	3,055
2023-05-02	3,050	3,055	3,015	3,050	50,300	3,050
2023-05-01	3,020	3,055	3,010	3,050	60,200	3,050
2023-04-28	3,020	3,025	2,976	3,020	49,600	3,020
2023-04-27	2,977	3,000	2,949	2,978	66,500	2,978
2023-04-26	2,977	3,015	2,970	2,985	71,800	2,985
2023-04-25	3,040	3,080	2,995	3,010	75,900	3,010
2023-04-24	3,045	3,065	3,020	3,040	82,400	3,040
2023-04-21	3,085	3,130	3,030	3,070	139,500	3,070
2023-04-20	2,953	3,080	2,951	3,065	122,800	3,065
2023-04-19	2,980	2,992	2,936	2,951	108,500	2,951
2023-04-18	3,040	3,045	2,983	3,005	82,000	3,005
2023-04-17	3,065	3,100	2,992	3,005	80,600	3,005
2023-04-14	3,020	3,035	2,970	3,025	95,100	3,025
2023-04-13	3,035	3,065	2,985	3,000	146,700	3,000
2023-04-12	3,130	3,165	3,040	3,055	202,700	3,055
2023-04-11	2,995	3,170	2,988	3,130	363,500	3,130
2023-04-10	2,964	2,979	2,928	2,938	155,900	2,938
2023-04-07	2,815	2,995	2,815	2,986	374,100	2,986
2023-04-06	2,760	2,817	2,745	2,812	144,900	2,812
2023-04-05	2,828	2,875	2,788	2,789	164,600	2,789
2023-04-04	2,886	2,966	2,832	2,854	519,000	2,854
2023-04-03	2,808	2,815	2,724	2,736	158,900	2,736
2023-03-31	2,819	2,863	2,769	2,806	192,800	2,806
2023-03-30	2,733	2,876	2,723	2,830	455,800	2,830
2023-03-29	2,757	2,772	2,665	2,713	504,400	2,713
2023-03-28	2,477	2,478	2,450	2,457	50,100	2,457
2023-03-27	2,451	2,475	2,427	2,470	37,700	2,470
2023-03-24	2,430	2,453	2,420	2,451	35,600	2,451
2023-03-23	2,382	2,421	2,382	2,418	31,100	2,418
2023-03-22	2,394	2,413	2,391	2,407	36,200	2,407
2023-03-20	2,378	2,382	2,343	2,353	55,300	2,353
2023-03-17	2,396	2,405	2,378	2,389	45,200	2,389
2023-03-16	2,350	2,386	2,329	2,368	60,800	2,368
2023-03-15	2,442	2,450	2,393	2,400	47,000	2,400
2023-03-14	2,435	2,436	2,386	2,392	87,900	2,392
2023-03-13	2,451	2,460	2,438	2,458	56,000	2,458
2023-03-10	2,525	2,532	2,490	2,490	72,700	2,490
2023-03-09	2,548	2,562	2,535	2,562	61,100	2,562
2023-03-08	2,501	2,526	2,501	2,510	33,100	2,510
2023-03-07	2,531	2,538	2,504	2,504	33,300	2,504
2023-03-06	2,508	2,525	2,491	2,522	46,500	2,522
2023-03-03	2,480	2,486	2,468	2,481	33,100	2,481
2023-03-02	2,510	2,513	2,458	2,465	40,000	2,465
2023-03-01	2,456	2,497	2,455	2,497	42,600	2,497
2023-02-28	2,492	2,510	2,447	2,456	106,700	2,456
2023-02-27	2,498	2,502	2,477	2,491	40,400	2,491
2023-02-24	2,494	2,517	2,476	2,479	37,900	2,479
2023-02-22	2,455	2,474	2,452	2,458	49,800	2,458
2023-02-21	2,504	2,525	2,486	2,486	38,100	2,486
2023-02-20	2,553	2,553	2,514	2,519	33,600	2,519
2023-02-17	2,507	2,551	2,474	2,535	52,700	2,535
2023-02-16	2,485	2,538	2,473	2,536	87,300	2,536
2023-02-15	2,475	2,475	2,426	2,459	95,300	2,459
2023-02-14	2,509	2,509	2,456	2,462	96,100	2,462
2023-02-13	2,520	2,525	2,465	2,475	218,600	2,475
2023-02-10	2,702	2,798	2,698	2,748	130,700	2,748
2023-02-09	2,717	2,738	2,701	2,730	24,700	2,730
2023-02-08	2,765	2,770	2,733	2,737	29,200	2,737
2023-02-07	2,735	2,783	2,730	2,776	56,900	2,776
2023-02-06	2,764	2,765	2,719	2,730	54,500	2,730
2023-02-03	2,711	2,757	2,703	2,755	51,100	2,755
2023-02-02	2,740	2,740	2,696	2,709	24,100	2,709
2023-02-01	2,698	2,723	2,696	2,714	29,100	2,714
2023-01-31	2,673	2,691	2,669	2,679	27,100	2,679
2023-01-30	2,693	2,693	2,655	2,677	35,200	2,677
2023-01-27	2,710	2,732	2,696	2,699	27,700	2,699
2023-01-26	2,740	2,740	2,704	2,710	26,200	2,710
2023-01-25	2,736	2,743	2,718	2,732	29,900	2,732
2023-01-24	2,710	2,733	2,702	2,724	41,500	2,724
2023-01-23	2,688	2,705	2,682	2,689	35,900	2,689
2023-01-20	2,616	2,646	2,610	2,646	24,400	2,646
2023-01-19	2,650	2,661	2,626	2,628	23,000	2,628
2023-01-18	2,604	2,666	2,600	2,653	39,400	2,653
2023-01-17	2,540	2,602	2,540	2,592	38,600	2,592
2023-01-16	2,585	2,585	2,543	2,545	43,000	2,545
2023-01-13	2,641	2,663	2,603	2,605	43,100	2,605
2023-01-12	2,650	2,656	2,627	2,629	55,100	2,629
2023-01-11	2,598	2,682	2,594	2,667	80,600	2,667
2023-01-10	2,591	2,600	2,561	2,600	39,800	2,600
2023-01-06	2,508	2,572	2,501	2,563	39,700	2,563
2023-01-05	2,480	2,520	2,475	2,520	39,600	2,520
2023-01-04	2,500	2,532	2,481	2,486	35,900	2,486

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

7717 (株)ブイ・テクノロジー の時系列データ [2023年度]

7717 (株)ブイ・テクノロジーの時系列データ [2023年度]