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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/12 | 2,200 | 2,348 | 2,195 | 2,294 | +106 | +4.8 | 291,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/4 | 5,320 | 5,450 | 5,180 | 5,300 | -60 | -1.1 | 894,300 |
| 9/27 | 5,480 | 5,650 | 5,240 | 5,360 | -140 | -2.6 | 1,055,100 |
| 9/20 | 5,510 | 5,650 | 5,370 | 5,500 | -50 | -0.9 | 828,200 |
| 9/13 | 5,400 | 5,730 | 5,380 | 5,550 | +160 | +3.0 | 1,219,100 |
| 9/6 | 5,250 | 5,540 | 5,030 | 5,390 | +100 | +1.9 | 953,300 |
| 8/30 | 5,290 | 5,420 | 4,990 | 5,290 | -240 | -4.3 | 1,153,300 |
| 8/23 | 5,550 | 5,900 | 5,520 | 5,530 | +110 | +2.0 | 2,225,600 |
| 8/16 | 4,760 | 5,830 | 4,595 | 5,420 | +755 | +16.2 | 3,420,900 |
| 8/9 | 4,920 | 4,950 | 4,560 | 4,665 | -355 | -7.1 | 1,453,300 |
| 8/2 | 5,210 | 5,280 | 4,920 | 5,020 | -190 | -3.7 | 959,300 |
| 7/26 | 5,010 | 5,390 | 4,995 | 5,210 | +200 | +4.0 | 1,544,200 |
| 7/19 | 5,010 | 5,160 | 4,785 | 5,010 | +15 | +0.3 | 861,600 |
| 7/12 | 5,120 | 5,200 | 4,950 | 4,995 | -185 | -3.6 | 915,200 |
| 7/5 | 5,210 | 5,290 | 4,995 | 5,180 | +260 | +5.3 | 1,901,100 |
| 6/28 | 4,770 | 5,030 | 4,555 | 4,920 | +130 | +2.7 | 2,757,500 |
| 6/21 | 4,650 | 4,895 | 4,210 | 4,790 | +85 | +1.8 | 3,111,900 |
| 6/14 | 4,755 | 4,775 | 4,525 | 4,705 | +65 | +1.4 | 1,175,600 |
| 6/7 | 4,520 | 4,705 | 4,340 | 4,640 | +25 | +0.5 | 1,620,200 |
| 5/31 | 4,900 | 5,060 | 4,605 | 4,615 | -255 | -5.2 | 1,808,100 |
| 5/24 | 5,390 | 5,590 | 4,755 | 4,870 | -520 | -9.7 | 2,537,600 |
| 5/17 | 6,710 | 6,770 | 5,350 | 5,390 | -1,515 | -21.9 | 2,537,800 |
| 5/10 | 7,300 | 7,340 | 6,790 | 6,905 | -540 | -7.3 | 1,065,400 |
| 4/26 | 8,075 | 8,075 | 7,310 | 7,445 | -675 | -8.3 | 1,267,200 |
| 4/19 | 8,000 | 8,535 | 7,915 | 8,120 | +230 | +2.9 | 1,698,600 |
| 4/12 | 7,940 | 7,975 | 7,735 | 7,890 | +90 | +1.2 | 972,800 |
| 4/5 | 7,125 | 7,880 | 7,045 | 7,800 | +785 | +11.2 | 1,599,000 |
| 3/29 | 6,785 | 7,085 | 6,705 | 7,015 | +5 | +0.1 | 660,600 |
| 3/22 | 6,885 | 7,095 | 6,775 | 7,010 | +260 | +3.9 | 520,000 |
| 3/15 | 6,670 | 7,035 | 6,465 | 6,750 | ー | ー | 1,151,800 |
▶︎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
