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) |
|---|---|---|---|---|---|---|---|
| 6/25 | 5,490 | 5,570 | 5,380 | 5,530 | -60 | -1.1 | 439,900 |
| 6/18 | 5,440 | 5,980 | 5,410 | 5,590 | +160 | +3.0 | 896,900 |
| 6/11 | 5,780 | 5,780 | 5,380 | 5,430 | -310 | -5.4 | 406,800 |
| 6/4 | 5,290 | 5,850 | 5,210 | 5,740 | +520 | +10.0 | 965,300 |
| 5/28 | 5,120 | 5,270 | 5,120 | 5,220 | +70 | +1.4 | 249,500 |
| 5/21 | 5,290 | 5,300 | 5,030 | 5,150 | -40 | -0.8 | 404,500 |
| 5/14 | 5,570 | 5,570 | 5,030 | 5,190 | -330 | -6.0 | 661,600 |
| 5/7 | 5,530 | 5,590 | 5,400 | 5,520 | -10 | -0.2 | 190,600 |
| 4/30 | 5,660 | 5,770 | 5,510 | 5,530 | -100 | -1.8 | 238,100 |
| 4/23 | 5,870 | 5,920 | 5,460 | 5,630 | -240 | -4.1 | 500,300 |
| 4/16 | 5,920 | 5,970 | 5,810 | 5,870 | -40 | -0.7 | 326,100 |
| 4/9 | 6,200 | 6,320 | 5,880 | 5,910 | -260 | -4.2 | 701,000 |
| 4/2 | 5,530 | 6,180 | 5,410 | 6,170 | +710 | +13.0 | 745,800 |
| 3/26 | 5,660 | 5,700 | 5,310 | 5,460 | -200 | -3.5 | 525,900 |
| 3/19 | 5,630 | 5,690 | 5,410 | 5,660 | +130 | +2.4 | 557,700 |
| 3/12 | 5,360 | 5,560 | 5,140 | 5,530 | +270 | +5.1 | 512,000 |
| 3/5 | 5,460 | 5,550 | 5,100 | 5,260 | -100 | -1.9 | 557,600 |
| 2/26 | 5,930 | 6,050 | 5,360 | 5,360 | -530 | -9.0 | 463,600 |
| 2/19 | 6,210 | 6,460 | 5,780 | 5,890 | -320 | -5.2 | 647,100 |
| 2/12 | 6,450 | 6,570 | 6,140 | 6,210 | -240 | -3.7 | 588,500 |
| 2/5 | 6,170 | 6,500 | 6,130 | 6,450 | +280 | +4.5 | 438,400 |
| 1/29 | 6,230 | 6,630 | 6,170 | 6,170 | -20 | -0.3 | 681,100 |
| 1/22 | 6,120 | 6,440 | 6,090 | 6,190 | -110 | -1.8 | 541,600 |
| 1/15 | 6,380 | 6,750 | 6,270 | 6,300 | -90 | -1.4 | 920,900 |
| 1/8 | 5,910 | 6,390 | 5,650 | 6,390 | +510 | +8.7 | 991,500 |
| 12/30 | 5,690 | 5,940 | 5,600 | 5,880 | +210 | +3.7 | 390,400 |
| 12/25 | 5,600 | 5,780 | 5,410 | 5,670 | +80 | +1.4 | 473,500 |
| 12/18 | 5,670 | 5,900 | 5,530 | 5,590 | -40 | -0.7 | 606,000 |
| 12/11 | 5,720 | 5,740 | 5,380 | 5,630 | 0 | 0.0 | 496,000 |
| 12/4 | 5,450 | 5,770 | 5,270 | 5,630 | +250 | +4.7 | 739,100 |
▶︎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
