！決算発表予定日 2024/05/13
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
2,510
円
(10:07)
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 |
|---|---|
| 3,115 (23/05/10) | 1,820 (23/10/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,875 (24/01/25) | 2,360 (24/03/14) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 2,504 | 2,651 | 2,382 | 2,512 | +2 | +0.1 | 941,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 2,598 | 2,673 | 2,360 | 2,510 | -74 | -2.9 | 1,145,200 |
| 24/02 | 2,690 | 2,775 | 2,504 | 2,584 | -153 | -5.6 | 1,688,600 |
| 24/01 | 2,750 | 2,875 | 2,590 | 2,737 | -106 | -3.7 | 2,387,500 |
| 23/12 | 2,630 | 2,990 | 2,430 | 2,843 | +186 | +7.0 | 3,677,900 |
| 23/11 | 1,887 | 2,713 | 1,876 | 2,657 | +806 | +43.5 | 3,305,400 |
| 23/10 | 2,100 | 2,162 | 1,820 | 1,851 | -227 | -10.9 | 1,649,700 |
| 23/09 | 2,381 | 2,423 | 2,072 | 2,078 | -314 | -13.1 | 1,366,600 |
| 23/08 | 2,471 | 2,500 | 2,079 | 2,392 | -82 | -3.3 | 1,811,300 |
| 23/07 | 2,449 | 2,524 | 2,347 | 2,474 | +54 | +2.2 | 1,124,700 |
| 23/06 | 2,560 | 2,608 | 2,382 | 2,420 | -160 | -6.2 | 1,970,600 |
| 23/05 | 3,020 | 3,115 | 2,421 | 2,580 | -440 | -14.6 | 2,639,200 |
| 23/04 | 2,808 | 3,170 | 2,724 | 3,020 | +214 | +7.6 | 3,205,000 |
| 23/03 | 2,456 | 2,876 | 2,329 | 2,806 | +350 | +14.3 | 2,058,300 |
| 23/02 | 2,698 | 2,798 | 2,426 | 2,456 | -223 | -8.3 | 1,256,800 |
| 23/01 | 2,500 | 2,743 | 2,475 | 2,679 | +161 | +6.4 | 725,700 |
| 22/12 | 2,743 | 2,774 | 2,400 | 2,518 | -175 | -6.5 | 1,372,200 |
| 22/11 | 2,804 | 2,995 | 2,500 | 2,693 | -107 | -3.8 | 1,905,200 |
| 22/10 | 2,550 | 2,817 | 2,544 | 2,800 | +242 | +9.5 | 1,062,400 |
| 22/09 | 2,974 | 2,983 | 2,541 | 2,558 | -452 | -15.0 | 1,048,700 |
| 22/08 | 3,000 | 3,150 | 2,911 | 3,010 | +35 | +1.2 | 1,356,300 |
| 22/07 | 2,768 | 3,060 | 2,721 | 2,975 | +182 | +6.5 | 928,900 |
| 22/06 | 2,928 | 3,095 | 2,706 | 2,793 | -120 | -4.1 | 1,339,500 |
| 22/05 | 3,005 | 3,095 | 2,791 | 2,913 | -97 | -3.2 | 1,316,200 |
| 22/04 | 3,310 | 3,365 | 2,867 | 3,010 | -290 | -8.8 | 1,033,900 |
| 22/03 | 3,450 | 3,485 | 2,944 | 3,300 | -115 | -3.4 | 1,627,100 |
| 22/02 | 3,530 | 3,605 | 3,340 | 3,415 | -45 | -1.3 | 1,049,600 |
| 22/01 | 3,645 | 3,710 | 3,225 | 3,460 | -135 | -3.8 | 1,318,600 |
| 21/12 | 3,450 | 3,600 | 3,310 | 3,595 | +150 | +4.4 | 1,787,200 |
| 21/11 | 4,355 | 4,450 | 3,360 | 3,445 | -840 | -19.6 | 2,643,200 |
| 21/10 | 4,440 | 4,595 | 4,135 | 4,285 | -205 | -4.6 | 1,414,000 |
▶︎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