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 | 487,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/05 | 1,202 | 1,233 | 735 | 915 | -331 | -26.6 | 6,332,800 |
| 12/04 | 1,451 | 1,469 | 1,243 | 1,246 | -206 | -14.2 | 2,980,200 |
| 12/03 | 1,575 | 1,610 | 1,365 | 1,452 | -133 | -8.4 | 3,800,600 |
| 12/02 | 1,547 | 1,685 | 1,345 | 1,585 | +33 | +2.1 | 5,892,800 |
| 12/01 | 1,700 | 1,737 | 1,455 | 1,552 | -200 | -11.4 | 3,550,800 |
| 11/12 | 2,000 | 2,050 | 1,527 | 1,752 | -213 | -10.8 | 4,279,600 |
| 11/11 | 1,795 | 1,980 | 1,415 | 1,965 | +143 | +7.9 | 6,911,400 |
| 11/10 | 1,491 | 2,050 | 1,323 | 1,822 | +297 | +19.5 | 9,192,200 |
| 11/09 | 2,075 | 2,170 | 1,442 | 1,525 | -542 | -26.2 | 3,879,800 |
| 11/08 | 2,764 | 2,889 | 1,857 | 2,067 | -712 | -25.6 | 5,461,600 |
| 11/07 | 3,159 | 3,269 | 2,734 | 2,779 | -360 | -11.5 | 2,308,000 |
| 11/06 | 3,314 | 3,624 | 3,084 | 3,139 | -155 | -4.7 | 4,737,600 |
| 11/05 | 3,339 | 3,659 | 3,119 | 3,294 | +20 | +0.6 | 7,830,800 |
| 11/04 | 3,784 | 3,819 | 3,009 | 3,274 | -505 | -13.4 | 6,107,000 |
| 11/03 | 3,309 | 3,974 | 2,474 | 3,779 | +450 | +13.5 | 14,370,400 |
| 11/02 | 2,120 | 3,619 | 2,107 | 3,329 | +1,229 | +58.5 | 12,093,600 |
| 11/01 | 2,389 | 2,389 | 2,010 | 2,100 | -274 | -11.5 | 3,360,600 |
| 10/12 | 2,065 | 2,374 | 1,917 | 2,374 | +277 | +13.2 | 6,624,000 |
| 10/11 | 1,390 | 2,140 | 1,390 | 2,097 | +693 | +49.4 | 6,219,400 |
| 10/10 | 1,457 | 1,665 | 1,265 | 1,404 | -56 | -3.8 | 4,638,600 |
| 10/09 | 1,797 | 1,855 | 1,427 | 1,460 | -355 | -19.6 | 3,263,600 |
| 10/08 | 2,349 | 2,364 | 1,782 | 1,815 | -522 | -22.3 | 4,157,200 |
| 10/07 | 2,504 | 2,639 | 2,302 | 2,337 | -182 | -7.2 | 1,614,800 |
| 10/06 | 2,619 | 2,799 | 2,492 | 2,519 | -130 | -4.9 | 1,888,800 |
| 10/05 | 2,904 | 2,959 | 2,409 | 2,649 | -305 | -10.3 | 2,760,800 |
| 10/04 | 2,634 | 3,139 | 2,624 | 2,954 | +465 | +18.7 | 6,313,400 |
| 10/03 | 2,624 | 2,644 | 2,344 | 2,489 | -165 | -6.2 | 6,646,400 |
| 10/02 | 3,024 | 3,164 | 2,639 | 2,654 | -380 | -12.5 | 3,081,800 |
| 10/01 | 3,184 | 3,354 | 2,819 | 3,034 | -115 | -3.7 | 4,679,200 |
| 09/12 | 3,079 | 3,209 | 2,589 | 3,149 | +25 | +0.8 | 7,811,000 |
▶︎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
