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) |
|---|---|---|---|---|---|---|---|
| 09/11 | 3,279 | 3,344 | 2,244 | 3,124 | -255 | -7.6 | 6,441,600 |
| 09/10 | 3,399 | 3,469 | 2,894 | 3,379 | -60 | -1.7 | 5,171,200 |
| 09/09 | 2,914 | 3,439 | 2,589 | 3,439 | +480 | +16.2 | 3,571,600 |
| 09/08 | 3,384 | 3,449 | 2,844 | 2,959 | -330 | -10.0 | 3,252,200 |
| 09/07 | 3,154 | 3,614 | 2,574 | 3,289 | +300 | +10.0 | 8,671,800 |
| 09/06 | 2,319 | 3,259 | 1,865 | 2,989 | +645 | +27.5 | 10,770,200 |
| 09/05 | 1,135 | 2,654 | 1,100 | 2,344 | +1,209 | +106.5 | 13,755,400 |
| 09/04 | 685 | 1,340 | 656 | 1,135 | +459 | +67.9 | 10,791,400 |
| 09/03 | 602 | 742 | 530 | 676 | +84 | +14.2 | 7,810,400 |
| 09/02 | 774 | 826 | 529 | 592 | -167 | -22.0 | 12,071,000 |
| 09/01 | 635 | 899 | 609 | 759 | +154 | +25.5 | 13,654,000 |
| 08/12 | 626 | 695 | 504 | 605 | -16 | -2.6 | 6,973,800 |
| 08/11 | 582 | 790 | 568 | 621 | +61 | +10.9 | 5,969,200 |
| 08/10 | 940 | 944 | 385 | 560 | -355 | -38.8 | 7,168,400 |
| 08/09 | 1,070 | 1,150 | 901 | 915 | -155 | -14.5 | 2,485,600 |
| 08/08 | 1,015 | 1,170 | 988 | 1,070 | +22 | +2.1 | 2,640,800 |
| 08/07 | 1,315 | 1,340 | 983 | 1,048 | -252 | -19.4 | 4,840,400 |
| 08/06 | 1,625 | 1,655 | 1,215 | 1,300 | -300 | -18.8 | 7,045,400 |
| 08/05 | 1,440 | 1,750 | 1,395 | 1,600 | +180 | +12.7 | 9,997,000 |
| 08/04 | 1,385 | 1,540 | 1,225 | 1,420 | +10 | +0.7 | 7,481,200 |
| 08/03 | 1,200 | 1,510 | 940 | 1,410 | +150 | +11.9 | 12,630,800 |
| 08/02 | 1,075 | 1,395 | 745 | 1,260 | +185 | +17.2 | 17,385,600 |
| 08/01 | 1,505 | 1,525 | 905 | 1,075 | -480 | -30.9 | 5,747,800 |
| 07/12 | 1,435 | 1,795 | 1,345 | 1,555 | +155 | +11.1 | 9,301,200 |
| 07/11 | 1,610 | 1,660 | 1,130 | 1,400 | -140 | -9.1 | 15,072,400 |
| 07/10 | 770 | 1,820 | 760 | 1,540 | +755 | +96.2 | 33,324,401 |
| 07/09 | 980 | 1,160 | 685 | 785 | -195 | -19.9 | 8,168,600 |
| 07/08 | 1,215 | 1,235 | 950 | 980 | -250 | -20.3 | 8,048,400 |
| 07/07 | 1,620 | 1,620 | 1,160 | 1,230 | -365 | -22.9 | 6,978,000 |
| 07/06 | 1,475 | 1,680 | 1,360 | 1,595 | +115 | +7.8 | 8,117,600 |
▶︎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
