7717東証１
業種 精密機器
ブイ・テクノロジー 株価時系列データ
株価は20分ディレイ
リアルタイムに変更する
| 年初来高値 | 年初来安値 |
|---|---|
| 8,535 (19/04/18) | 4,210 (19/06/18) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/10 | 6,170 | 6,180 | 5,870 | 5,880 | -250 | -4.1 | 324,000 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 12/6 | 6,130 | +3.4 | 6,057 | 1,023,500 | ー | ー | ー |
| 11/29 | 5,930 | +0.5 | 6,014 | 1,322,900 | 143,400 | 952,400 | 6.64 |
| 11/22 | 5,900 | +5.0 | 5,839 | 1,664,200 | 133,100 | 957,800 | 7.20 |
| 11/15 | 5,620 | -9.8 | 5,786 | 2,305,600 | 166,800 | 940,500 | 5.64 |
| 11/8 | 6,230 | -3.7 | 6,380 | 940,300 | 242,200 | 813,000 | 3.36 |
| 11/1 | 6,470 | +2.7 | 6,608 | 1,990,500 | 260,600 | 797,300 | 3.06 |
| 10/25 | 6,300 | -3.4 | 6,401 | 1,166,900 | 262,700 | 707,800 | 2.69 |
| 10/18 | 6,520 | +16.9 | 6,148 | 2,236,300 | 275,500 | 706,900 | 2.57 |
| 10/11 | 5,580 | +5.3 | 5,603 | 1,578,200 | 158,000 | 884,300 | 5.60 |
| 10/4 | 5,300 | -1.1 | 5,303 | 894,300 | 142,200 | 994,100 | 6.99 |
| 9/27 | 5,360 | -2.6 | 5,449 | 1,055,100 | 136,200 | 986,000 | 7.24 |
| 9/20 | 5,500 | -0.9 | 5,517 | 828,200 | 150,400 | 900,900 | 5.99 |
| 9/13 | 5,550 | +3.0 | 5,557 | 1,219,100 | 149,400 | 904,700 | 6.06 |
| 9/6 | 5,390 | +1.9 | 5,276 | 953,300 | 156,100 | 967,500 | 6.20 |
| 8/30 | 5,290 | -4.3 | 5,210 | 1,153,300 | 148,800 | 940,900 | 6.32 |
| 8/23 | 5,530 | +2.0 | 5,680 | 2,225,600 | 168,200 | 962,800 | 5.72 |
| 8/16 | 5,420 | +16.2 | 5,355 | 3,420,900 | 158,900 | 999,500 | 6.29 |
| 8/9 | 4,665 | -7.1 | 4,705 | 1,453,300 | 154,600 | 1,097,100 | 7.10 |
| 8/2 | 5,020 | -3.7 | 5,119 | 959,300 | 174,700 | 1,077,100 | 6.17 |
| 7/26 | 5,210 | +4.0 | 5,233 | 1,544,200 | 177,100 | 1,086,000 | 6.13 |
| 7/19 | 5,010 | +0.3 | 4,959 | 861,600 | 182,800 | 1,128,700 | 6.17 |
| 7/12 | 4,995 | -3.6 | 5,073 | 915,200 | 174,600 | 1,162,200 | 6.66 |
| 7/5 | 5,180 | +5.3 | 5,161 | 1,901,100 | 178,800 | 1,197,600 | 6.70 |
| 6/28 | 4,920 | +2.7 | 4,792 | 2,757,500 | 190,000 | 1,187,400 | 6.25 |
| 6/21 | 4,790 | +1.8 | 4,552 | 3,111,900 | 168,600 | 1,117,500 | 6.63 |
| 6/14 | 4,705 | +1.4 | 4,654 | 1,175,600 | 143,500 | 1,104,600 | 7.70 |
| 6/7 | 4,640 | +0.5 | 4,526 | 1,620,200 | 145,900 | 1,107,700 | 7.59 |
| 5/31 | 4,615 | -5.2 | 4,769 | 1,808,100 | 99,300 | 1,169,200 | 11.77 |
| 5/24 | 4,870 | -9.7 | 5,053 | 2,537,600 | 48,000 | 552,800 | 11.52 |
| 5/17 | 5,390 | -21.9 | 5,828 | 2,537,800 | 54,200 | 495,500 | 9.14 |
▶︎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