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
2,293.1
円
(14:37)
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 | 2,290 | +85 | +3.9 | 417,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 17/05 | 8,605 | 11,490 | 8,575 | 11,335 | +2,780 | +32.5 | 35,340,800 |
| 17/04 | 8,550 | 8,690 | 7,340 | 8,555 | -25 | -0.3 | 16,342,400 |
| 17/03 | 8,000 | 9,030 | 7,890 | 8,580 | +585 | +7.3 | 18,422,600 |
| 17/02 | 9,045 | 9,670 | 7,940 | 7,995 | -900 | -10.1 | 32,160,600 |
| 17/01 | 6,625 | 9,100 | 6,435 | 8,895 | +2,360 | +36.1 | 39,272,600 |
| 16/12 | 6,085 | 6,735 | 5,360 | 6,535 | +540 | +9.0 | 16,705,200 |
| 16/11 | 6,205 | 6,385 | 5,455 | 5,995 | -270 | -4.3 | 13,949,000 |
| 16/10 | 6,000 | 6,735 | 5,920 | 6,265 | +355 | +6.0 | 16,780,800 |
| 16/09 | 5,510 | 6,140 | 4,870 | 5,910 | +305 | +5.4 | 19,249,600 |
| 16/08 | 6,635 | 6,830 | 5,230 | 5,605 | -1,155 | -17.1 | 32,357,200 |
| 16/07 | 5,900 | 7,365 | 5,610 | 6,760 | +940 | +16.2 | 63,243,400 |
| 16/06 | 4,230 | 6,225 | 3,885 | 5,820 | +1,490 | +34.4 | 73,833,600 |
| 16/05 | 2,190 | 4,510 | 2,105 | 4,330 | +2,035 | +88.7 | 22,019,400 |
| 16/04 | 2,575 | 2,575 | 2,120 | 2,295 | -280 | -10.9 | 4,740,200 |
| 16/03 | 2,220 | 2,845 | 2,145 | 2,575 | +380 | +17.3 | 4,991,800 |
| 16/02 | 2,035 | 2,265 | 1,555 | 2,195 | +235 | +12.0 | 4,136,400 |
| 16/01 | 2,300 | 2,320 | 1,790 | 1,960 | -335 | -14.6 | 3,222,800 |
| 15/12 | 2,500 | 2,735 | 2,160 | 2,295 | -192 | -7.7 | 5,574,200 |
| 15/11 | 2,010 | 2,710 | 1,980 | 2,487 | +472 | +23.4 | 7,280,800 |
| 15/10 | 1,540 | 2,050 | 1,535 | 2,015 | +478 | +31.1 | 3,685,800 |
| 15/09 | 1,550 | 1,680 | 1,405 | 1,537 | -18 | -1.2 | 3,036,400 |
| 15/08 | 1,642 | 1,960 | 1,376 | 1,555 | -112 | -6.7 | 4,430,600 |
| 15/07 | 1,927 | 2,135 | 1,637 | 1,667 | -253 | -13.2 | 4,076,000 |
| 15/06 | 2,100 | 2,410 | 1,915 | 1,920 | -125 | -6.1 | 8,506,400 |
| 15/05 | 1,507 | 2,125 | 1,507 | 2,045 | +533 | +35.3 | 8,245,600 |
| 15/04 | 1,217 | 1,645 | 1,195 | 1,512 | +295 | +24.2 | 9,133,200 |
| 15/03 | 1,205 | 1,265 | 1,148 | 1,217 | +16 | +1.3 | 2,363,800 |
| 15/02 | 1,150 | 1,229 | 1,130 | 1,201 | +42 | +3.6 | 2,220,400 |
| 15/01 | 1,233 | 1,274 | 1,139 | 1,159 | -79 | -6.4 | 2,166,400 |
| 14/12 | 1,245 | 1,300 | 1,130 | 1,238 | +3 | +0.2 | 4,016,600 |
▶︎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
