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
ー
円
(ー)
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 | 2,294 | +89 | +4.0 | 423,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/11 | 1,327 | 1,439 | 1,132 | 1,235 | -46 | -3.6 | 5,423,200 |
| 14/10 | 1,532 | 1,540 | 1,211 | 1,281 | -266 | -17.2 | 4,280,800 |
| 14/09 | 1,450 | 1,672 | 1,396 | 1,547 | +100 | +6.9 | 4,358,400 |
| 14/08 | 1,620 | 1,662 | 1,360 | 1,447 | -203 | -12.3 | 4,453,400 |
| 14/07 | 1,940 | 2,035 | 1,620 | 1,650 | -287 | -14.8 | 5,824,200 |
| 14/06 | 1,900 | 2,212 | 1,810 | 1,937 | +47 | +2.5 | 5,534,200 |
| 14/05 | 1,492 | 1,975 | 1,492 | 1,890 | +390 | +26.0 | 5,360,600 |
| 14/04 | 1,675 | 1,772 | 1,465 | 1,500 | -167 | -10.0 | 2,919,800 |
| 14/03 | 1,424 | 1,680 | 1,381 | 1,667 | +228 | +15.8 | 3,149,800 |
| 14/02 | 1,310 | 1,527 | 1,117 | 1,439 | +105 | +7.9 | 2,834,400 |
| 14/01 | 1,371 | 1,440 | 1,300 | 1,334 | -37 | -2.7 | 1,827,800 |
| 13/12 | 1,425 | 1,517 | 1,308 | 1,371 | -57 | -4.0 | 2,746,400 |
| 13/11 | 1,286 | 1,487 | 1,256 | 1,428 | +131 | +10.1 | 3,567,000 |
| 13/10 | 1,425 | 1,475 | 1,256 | 1,297 | -101 | -7.2 | 2,383,800 |
| 13/09 | 1,230 | 1,440 | 1,206 | 1,398 | +153 | +12.3 | 1,715,600 |
| 13/08 | 1,289 | 1,500 | 1,239 | 1,245 | -55 | -4.2 | 3,351,600 |
| 13/07 | 1,175 | 1,382 | 1,130 | 1,300 | +106 | +8.9 | 3,716,200 |
| 13/06 | 1,255 | 1,325 | 969 | 1,194 | -78 | -6.1 | 3,324,800 |
| 13/05 | 1,662 | 1,900 | 1,256 | 1,272 | -395 | -23.7 | 8,443,800 |
| 13/04 | 1,582 | 1,695 | 1,376 | 1,667 | +52 | +3.2 | 5,997,800 |
| 13/03 | 1,376 | 2,085 | 1,355 | 1,615 | +240 | +17.5 | 10,647,600 |
| 13/02 | 1,369 | 1,462 | 1,065 | 1,375 | +6 | +0.4 | 3,965,200 |
| 13/01 | 1,121 | 1,595 | 1,052 | 1,369 | +291 | +27.0 | 5,199,000 |
| 12/12 | 945 | 1,138 | 913 | 1,078 | +146 | +15.7 | 3,533,600 |
| 12/11 | 706 | 938 | 603 | 932 | +220 | +30.9 | 4,841,000 |
| 12/10 | 810 | 810 | 658 | 712 | -103 | -12.6 | 3,149,000 |
| 12/09 | 893 | 900 | 813 | 815 | -60 | -6.9 | 1,389,000 |
| 12/08 | 952 | 1,008 | 825 | 875 | -58 | -6.2 | 3,016,600 |
| 12/07 | 1,080 | 1,138 | 862 | 933 | -113 | -10.8 | 2,795,000 |
| 12/06 | 895 | 1,164 | 800 | 1,046 | +131 | +14.3 | 4,942,400 |
▶︎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
