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) |
|---|---|---|---|---|---|---|---|
| 1/21 | 3,660 | 3,685 | 3,430 | 3,490 | -135 | -3.7 | 276,900 |
| 1/14 | 3,620 | 3,710 | 3,560 | 3,625 | +25 | +0.7 | 285,500 |
| 1/7 | 3,645 | 3,705 | 3,560 | 3,600 | +5 | +0.1 | 317,700 |
| 12/30 | 3,525 | 3,595 | 3,430 | 3,595 | +70 | +2.0 | 340,600 |
| 12/24 | 3,445 | 3,545 | 3,325 | 3,525 | +75 | +2.2 | 453,700 |
| 12/17 | 3,525 | 3,525 | 3,375 | 3,450 | -50 | -1.4 | 327,800 |
| 12/10 | 3,415 | 3,600 | 3,390 | 3,500 | +85 | +2.5 | 345,100 |
| 12/3 | 3,405 | 3,510 | 3,310 | 3,415 | -65 | -1.9 | 951,700 |
| 11/26 | 3,705 | 3,715 | 3,440 | 3,480 | -240 | -6.5 | 343,000 |
| 11/19 | 3,740 | 3,825 | 3,665 | 3,720 | 0 | 0.0 | 436,500 |
| 11/12 | 4,310 | 4,345 | 3,625 | 3,720 | -555 | -13.0 | 902,100 |
| 11/5 | 4,355 | 4,450 | 4,250 | 4,275 | -10 | -0.2 | 329,900 |
| 10/29 | 4,270 | 4,340 | 4,160 | 4,285 | -50 | -1.2 | 382,800 |
| 10/22 | 4,560 | 4,595 | 4,300 | 4,335 | -190 | -4.2 | 236,100 |
| 10/15 | 4,365 | 4,525 | 4,340 | 4,525 | +205 | +4.8 | 307,500 |
| 10/8 | 4,440 | 4,450 | 4,135 | 4,320 | -85 | -1.9 | 398,700 |
| 10/1 | 4,755 | 4,755 | 4,380 | 4,405 | -290 | -6.2 | 320,600 |
| 9/24 | 4,605 | 4,795 | 4,550 | 4,695 | -50 | -1.1 | 156,700 |
| 9/17 | 4,860 | 4,960 | 4,700 | 4,745 | -120 | -2.5 | 329,100 |
| 9/10 | 4,805 | 4,890 | 4,725 | 4,865 | +130 | +2.8 | 352,300 |
| 9/3 | 4,515 | 4,795 | 4,500 | 4,735 | +250 | +5.6 | 308,000 |
| 8/27 | 4,320 | 4,535 | 4,320 | 4,485 | +220 | +5.2 | 269,900 |
| 8/20 | 4,810 | 4,820 | 4,240 | 4,265 | -525 | -11.0 | 449,600 |
| 8/13 | 4,805 | 4,980 | 4,745 | 4,790 | +5 | +0.1 | 518,300 |
| 8/6 | 4,825 | 4,970 | 4,685 | 4,785 | +5 | +0.1 | 315,800 |
| 7/30 | 4,995 | 5,010 | 4,740 | 4,780 | -120 | -2.5 | 341,500 |
| 7/21 | 4,990 | 5,020 | 4,860 | 4,900 | -180 | -3.5 | 247,300 |
| 7/16 | 5,100 | 5,390 | 5,010 | 5,080 | 0 | 0.0 | 381,500 |
| 7/9 | 5,330 | 5,400 | 4,920 | 5,080 | -270 | -5.1 | 406,500 |
| 7/2 | 5,570 | 5,630 | 5,230 | 5,350 | -180 | -3.3 | 384,300 |
▶︎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
