7717東証P貸借
業種 精密機器
ブイ・テクノロジー 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,220 (24/05/28) | 1,820 (23/10/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,220 (24/05/28) | 2,360 (24/03/14) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/7 | 2,973 | 3,030 | 2,973 | 3,010 | +36 | +1.2 | 35,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/6 | 3,015 | 3,055 | 2,939 | 2,974 | +2 | +0.1 | 74,500 |
| 6/5 | 3,000 | 3,050 | 2,967 | 2,972 | -73 | -2.4 | 73,100 |
| 6/4 | 3,040 | 3,070 | 3,000 | 3,045 | -40 | -1.3 | 54,800 |
| 6/3 | 3,140 | 3,170 | 3,065 | 3,085 | +15 | +0.5 | 59,700 |
| 5/31 | 3,105 | 3,120 | 3,050 | 3,070 | -5 | -0.2 | 76,200 |
| 5/30 | 2,985 | 3,110 | 2,958 | 3,075 | +55 | +1.8 | 141,700 |
| 5/29 | 3,115 | 3,130 | 3,010 | 3,020 | -80 | -2.6 | 103,800 |
| 5/28 | 3,175 | 3,220 | 3,090 | 3,100 | -5 | -0.2 | 301,600 |
| 5/27 | 2,867 | 3,125 | 2,851 | 3,105 | +388 | +14.3 | 441,600 |
| 5/24 | 2,733 | 2,784 | 2,717 | 2,717 | -66 | -2.4 | 31,600 |
| 5/23 | 2,793 | 2,829 | 2,760 | 2,783 | +2 | +0.1 | 44,800 |
| 5/22 | 2,844 | 2,844 | 2,781 | 2,781 | -91 | -3.2 | 59,400 |
| 5/21 | 2,869 | 2,917 | 2,850 | 2,872 | +7 | +0.2 | 65,600 |
| 5/20 | 2,845 | 2,888 | 2,826 | 2,865 | +5 | +0.2 | 59,900 |
| 5/17 | 2,853 | 2,891 | 2,842 | 2,860 | -38 | -1.3 | 67,200 |
| 5/16 | 2,930 | 2,930 | 2,851 | 2,898 | -17 | -0.6 | 86,900 |
| 5/15 | 2,928 | 2,968 | 2,855 | 2,915 | -13 | -0.4 | 131,100 |
| 5/14 | 2,862 | 2,943 | 2,770 | 2,928 | +166 | +6.0 | 308,800 |
| 5/13 | 2,702 | 2,768 | 2,681 | 2,762 | +110 | +4.2 | 136,800 |
| 5/10 | 2,651 | 2,655 | 2,605 | 2,652 | +25 | +1.0 | 45,800 |
| 5/9 | 2,676 | 2,676 | 2,608 | 2,627 | -51 | -1.9 | 28,100 |
| 5/8 | 2,680 | 2,710 | 2,651 | 2,678 | -2 | -0.1 | 61,200 |
| 5/7 | 2,563 | 2,685 | 2,560 | 2,680 | +141 | +5.6 | 72,000 |
| 5/2 | 2,562 | 2,562 | 2,512 | 2,539 | -23 | -0.9 | 22,500 |
| 5/1 | 2,519 | 2,574 | 2,507 | 2,562 | +5 | +0.2 | 20,100 |
| 4/30 | 2,585 | 2,591 | 2,539 | 2,557 | +22 | +0.9 | 30,900 |
| 4/26 | 2,497 | 2,546 | 2,480 | 2,535 | +47 | +1.9 | 34,700 |
| 4/25 | 2,546 | 2,546 | 2,488 | 2,488 | -67 | -2.6 | 34,800 |
| 4/24 | 2,487 | 2,559 | 2,476 | 2,555 | +91 | +3.7 | 61,100 |
| 4/23 | 2,473 | 2,500 | 2,420 | 2,464 | +26 | +1.1 | 32,600 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて