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) |
|---|---|---|---|---|---|---|---|
| 04/11 | 805 | 970 | 750 | 885 | +75 | +9.3 | 1,543,800 |
| 04/10 | 1,055 | 1,225 | 800 | 810 | -95 | -10.5 | 2,025,400 |
| 04/09 | 1,055 | 1,210 | 740 | 905 | -160 | -15.0 | 1,322,400 |
| 04/08 | 1,170 | 1,225 | 945 | 1,065 | -85 | -7.4 | 700,600 |
| 04/07 | 1,615 | 1,705 | 1,095 | 1,150 | -440 | -27.7 | 1,385,800 |
| 04/06 | 1,405 | 1,790 | 1,400 | 1,590 | +185 | +13.2 | 2,537,400 |
| 04/05 | 2,040 | 2,085 | 1,295 | 1,405 | -590 | -29.6 | 948,000 |
| 04/04 | 2,115 | 2,225 | 1,945 | 1,995 | -120 | -5.7 | 1,007,200 |
| 04/03 | 1,451 | 2,235 | 1,439 | 2,115 | +681 | +47.5 | 4,443,637 |
| 04/02 | 1,441 | 1,468 | 1,286 | 1,434 | -15 | -1.0 | 1,479,615 |
| 04/01 | 1,219 | 1,533 | 1,209 | 1,449 | +253 | +21.2 | 1,741,817 |
| 03/12 | 1,399 | 1,618 | 974 | 1,196 | -287 | -19.4 | 2,043,620 |
| 03/11 | 2,016 | 2,049 | 1,166 | 1,483 | -433 | -22.6 | 2,825,428 |
| 03/10 | 1,326 | 2,166 | 1,308 | 1,916 | +640 | +50.2 | 7,626,076 |
| 03/09 | 1,166 | 1,366 | 1,041 | 1,276 | +243 | +23.5 | 5,194,852 |
| 03/08 | 799 | 1,033 | 719 | 1,033 | +234 | +29.3 | 2,273,423 |
| 03/07 | 834 | 834 | 686 | 799 | -24 | -2.9 | 876,609 |
| 03/06 | 781 | 954 | 748 | 823 | +40 | +5.1 | 2,331,623 |
| 03/05 | 806 | 864 | 683 | 783 | -15 | -1.9 | 990,610 |
| 03/04 | 683 | 883 | 683 | 798 | +89 | +12.6 | 1,299,613 |
| 03/03 | 699 | 799 | 594 | 709 | -49 | -6.5 | 323,403 |
| 03/02 | 709 | 964 | 666 | 758 | +32 | +4.4 | 2,914,829 |
| 03/01 | 504 | 779 | 493 | 726 | +222 | +44.1 | 1,680,017 |
| 02/12 | 499 | 591 | 469 | 504 | +10 | +2.0 | 408,004 |
| 02/11 | 459 | 508 | 363 | 494 | +28 | +6.0 | 375,004 |
| 02/10 | 476 | 566 | 388 | 466 | -20 | -4.1 | 220,202 |
| 02/09 | 526 | 526 | 458 | 486 | -60 | -11.0 | 187,802 |
| 02/08 | 674 | 699 | 526 | 546 | -128 | -19.0 | 252,003 |
| 02/07 | 838 | 883 | 641 | 674 | -167 | -19.9 | 276,003 |
| 02/06 | 891 | 1,033 | 819 | 841 | -50 | -5.6 | 410,404 |
▶︎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
