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
2,281.1
円
(12:30)
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 | 2,287 | +82 | +3.7 | 400,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/11 | 6,400 | 6,670 | 5,460 | 5,930 | -570 | -8.8 | 6,485,600 |
| 19/10 | 5,250 | 6,840 | 5,180 | 6,500 | +1,250 | +23.8 | 7,386,400 |
| 19/09 | 5,250 | 5,730 | 5,030 | 5,250 | -40 | -0.8 | 4,282,900 |
| 19/08 | 5,100 | 5,900 | 4,560 | 5,290 | +100 | +1.9 | 8,725,300 |
| 19/07 | 5,210 | 5,390 | 4,785 | 5,190 | +270 | +5.5 | 5,709,200 |
| 19/06 | 4,520 | 5,030 | 4,210 | 4,920 | +305 | +6.6 | 8,665,200 |
| 19/05 | 7,300 | 7,340 | 4,605 | 4,615 | -2,830 | -38.0 | 7,948,900 |
| 19/04 | 7,125 | 8,535 | 7,045 | 7,445 | +430 | +6.1 | 5,537,600 |
| 19/03 | 7,355 | 7,710 | 6,465 | 7,015 | -305 | -4.2 | 4,502,400 |
| 19/02 | 7,780 | 8,340 | 7,155 | 7,320 | -400 | -5.2 | 5,279,000 |
| 19/01 | 5,980 | 7,720 | 5,710 | 7,720 | +1,500 | +24.1 | 4,707,600 |
| 18/12 | 8,135 | 8,785 | 5,835 | 6,220 | -1,745 | -21.9 | 6,812,200 |
| 18/11 | 7,255 | 8,355 | 6,710 | 7,965 | +675 | +9.3 | 8,482,200 |
| 18/10 | 8,495 | 8,695 | 6,225 | 7,290 | -1,230 | -14.4 | 6,897,200 |
| 18/09 | 9,510 | 9,620 | 8,165 | 8,520 | -1,020 | -10.7 | 5,574,200 |
| 18/08 | 9,880 | 10,625 | 8,840 | 9,540 | -325 | -3.3 | 11,729,600 |
| 18/07 | 10,275 | 10,455 | 9,080 | 9,865 | -375 | -3.7 | 8,965,600 |
| 18/06 | 12,425 | 12,480 | 10,170 | 10,240 | -2,180 | -17.6 | 6,537,400 |
| 18/05 | 14,350 | 15,050 | 12,060 | 12,420 | -1,890 | -13.2 | 11,144,800 |
| 18/04 | 15,400 | 15,500 | 13,655 | 14,310 | -940 | -6.2 | 10,851,200 |
| 18/03 | 14,150 | 16,225 | 13,520 | 15,250 | +895 | +6.2 | 21,547,400 |
| 18/02 | 10,930 | 14,375 | 9,470 | 14,355 | +3,495 | +32.2 | 18,785,000 |
| 18/01 | 9,300 | 11,620 | 9,270 | 10,860 | +1,730 | +19.0 | 12,268,800 |
| 17/12 | 9,500 | 9,515 | 8,705 | 9,130 | -235 | -2.5 | 7,660,200 |
| 17/11 | 10,020 | 11,215 | 9,165 | 9,365 | -540 | -5.5 | 16,319,000 |
| 17/10 | 9,440 | 9,965 | 9,320 | 9,905 | +490 | +5.2 | 10,967,200 |
| 17/09 | 9,535 | 10,025 | 8,560 | 9,415 | -55 | -0.6 | 11,409,400 |
| 17/08 | 9,430 | 9,960 | 7,925 | 9,470 | 0 | 0.0 | 18,079,600 |
| 17/07 | 9,620 | 10,075 | 9,105 | 9,470 | -205 | -2.1 | 13,607,200 |
| 17/06 | 11,360 | 11,480 | 9,480 | 9,675 | -1,660 | -14.6 | 23,523,200 |
▶︎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
