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
2,297.6
円
(10:11)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,330 (24/06/19) | 2,084 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,330 (24/06/19) | 2,084 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 2,205 | 2,348 | 2,177 | 2,281 | +76 | +3.5 | 395,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/09 | 4,555 | 4,960 | 4,460 | 4,490 | -50 | -1.1 | 1,279,100 |
| 21/08 | 4,825 | 4,980 | 4,240 | 4,540 | -240 | -5.0 | 1,652,300 |
| 21/07 | 5,330 | 5,400 | 4,740 | 4,780 | -560 | -10.5 | 1,532,900 |
| 21/06 | 5,320 | 5,980 | 5,260 | 5,340 | +80 | +1.5 | 2,867,200 |
| 21/05 | 5,530 | 5,590 | 5,030 | 5,260 | -270 | -4.9 | 1,576,100 |
| 21/04 | 5,600 | 6,320 | 5,460 | 5,530 | +80 | +1.5 | 2,273,500 |
| 21/03 | 5,460 | 5,700 | 5,100 | 5,450 | +90 | +1.7 | 2,391,000 |
| 21/02 | 6,170 | 6,570 | 5,360 | 5,360 | -810 | -13.1 | 2,137,600 |
| 21/01 | 5,910 | 6,750 | 5,650 | 6,170 | +290 | +4.9 | 3,135,100 |
| 20/12 | 5,310 | 5,940 | 5,280 | 5,880 | +610 | +11.6 | 2,562,200 |
| 20/11 | 4,430 | 5,750 | 4,405 | 5,270 | +825 | +18.6 | 3,796,900 |
| 20/10 | 4,450 | 4,965 | 4,350 | 4,445 | +30 | +0.7 | 2,444,100 |
| 20/09 | 3,890 | 4,735 | 3,780 | 4,415 | +515 | +13.2 | 2,753,100 |
| 20/08 | 3,400 | 4,040 | 3,350 | 3,900 | +555 | +16.6 | 2,462,200 |
| 20/07 | 3,705 | 4,140 | 3,335 | 3,345 | -310 | -8.5 | 5,277,100 |
| 20/06 | 4,130 | 4,290 | 3,600 | 3,655 | -440 | -10.7 | 4,125,300 |
| 20/05 | 3,705 | 4,430 | 3,660 | 4,095 | +335 | +8.9 | 5,179,100 |
| 20/04 | 3,105 | 3,850 | 2,812 | 3,760 | +630 | +20.1 | 3,797,500 |
| 20/03 | 3,705 | 4,115 | 2,721 | 3,130 | -665 | -17.5 | 6,291,600 |
| 20/02 | 4,705 | 5,160 | 3,745 | 3,795 | -1,175 | -23.6 | 4,187,700 |
| 20/01 | 5,480 | 5,510 | 4,845 | 4,970 | -600 | -10.8 | 3,593,700 |
| 19/12 | 5,900 | 6,250 | 5,440 | 5,570 | -360 | -6.1 | 4,806,700 |
▶︎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
