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) |
|---|---|---|---|---|---|---|---|
| 07/05 | 2,080 | 2,140 | 1,170 | 1,480 | -580 | -28.2 | 9,686,600 |
| 07/04 | 2,349 | 2,619 | 1,935 | 2,060 | -289 | -12.3 | 11,600,800 |
| 07/03 | 2,569 | 2,609 | 2,070 | 2,349 | -175 | -6.9 | 13,007,600 |
| 07/02 | 2,634 | 2,999 | 2,424 | 2,524 | -130 | -4.9 | 12,865,600 |
| 07/01 | 2,594 | 3,229 | 2,464 | 2,654 | +55 | +2.1 | 14,606,400 |
| 06/12 | 3,359 | 3,379 | 2,564 | 2,599 | -745 | -22.3 | 6,298,000 |
| 06/11 | 2,824 | 3,839 | 2,404 | 3,344 | +495 | +17.4 | 35,864,001 |
| 06/10 | 4,269 | 4,504 | 2,289 | 2,849 | -1,370 | -32.5 | 42,314,801 |
| 06/09 | 4,444 | 4,664 | 3,819 | 4,219 | -320 | -7.1 | 13,051,400 |
| 06/08 | 5,149 | 5,849 | 4,504 | 4,539 | -610 | -11.9 | 21,033,000 |
| 06/07 | 7,849 | 7,899 | 4,649 | 5,149 | -2,650 | -34.0 | 18,868,400 |
| 06/06 | 8,149 | 8,199 | 6,949 | 7,799 | -50 | -0.6 | 7,710,600 |
| 06/05 | 7,299 | 8,299 | 6,699 | 7,849 | +600 | +8.3 | 7,605,400 |
| 06/04 | 8,149 | 8,749 | 7,049 | 7,249 | -850 | -10.5 | 8,758,400 |
| 06/03 | 7,299 | 8,149 | 6,799 | 8,099 | +550 | +7.3 | 11,533,600 |
| 06/02 | 8,549 | 10,049 | 6,699 | 7,549 | -1,150 | -13.2 | 26,903,401 |
| 06/01 | 8,449 | 9,349 | 6,549 | 8,699 | +500 | +6.1 | 14,782,400 |
| 05/12 | 5,649 | 8,499 | 4,984 | 8,199 | +2,500 | +43.9 | 12,722,200 |
| 05/11 | 4,669 | 5,849 | 3,949 | 5,699 | +1,105 | +24.1 | 18,458,800 |
| 05/10 | 3,239 | 4,649 | 3,074 | 4,594 | +1,405 | +44.1 | 13,200,000 |
| 05/09 | 2,274 | 3,334 | 2,235 | 3,189 | +940 | +41.8 | 31,667,601 |
| 05/08 | 2,115 | 2,314 | 1,820 | 2,249 | +129 | +6.1 | 8,281,400 |
| 05/07 | 2,205 | 2,394 | 2,035 | 2,120 | -119 | -5.3 | 11,394,600 |
| 05/06 | 1,925 | 2,389 | 1,870 | 2,239 | +309 | +16.0 | 31,730,401 |
| 05/05 | 1,230 | 2,080 | 1,220 | 1,930 | +695 | +56.3 | 46,719,601 |
| 05/04 | 1,085 | 1,265 | 1,040 | 1,235 | +150 | +13.8 | 1,749,000 |
| 05/03 | 1,260 | 1,300 | 1,060 | 1,085 | -195 | -15.2 | 1,235,400 |
| 05/02 | 1,110 | 1,325 | 1,010 | 1,280 | +170 | +15.3 | 2,816,800 |
| 05/01 | 840 | 1,140 | 825 | 1,110 | +285 | +34.6 | 3,420,000 |
| 04/12 | 875 | 895 | 765 | 825 | -60 | -6.8 | 1,201,400 |
▶︎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
