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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 5,450 | 5,550 | 5,280 | 5,380 | +30 | +0.6 | 624,400 |
| 11/20 | 5,740 | 5,750 | 5,190 | 5,350 | -210 | -3.8 | 996,500 |
| 11/13 | 4,855 | 5,750 | 4,805 | 5,560 | +800 | +16.8 | 1,593,300 |
| 11/6 | 4,430 | 4,790 | 4,405 | 4,760 | +315 | +7.1 | 439,900 |
| 10/30 | 4,705 | 4,815 | 4,420 | 4,445 | -260 | -5.5 | 544,000 |
| 10/23 | 4,645 | 4,845 | 4,590 | 4,705 | +10 | +0.2 | 450,100 |
| 10/16 | 4,890 | 4,965 | 4,650 | 4,695 | -95 | -2.0 | 687,900 |
| 10/9 | 4,420 | 4,825 | 4,410 | 4,790 | +415 | +9.5 | 621,200 |
| 10/2 | 4,700 | 4,735 | 4,350 | 4,375 | -220 | -4.8 | 696,900 |
| 9/25 | 4,400 | 4,635 | 4,260 | 4,595 | +160 | +3.6 | 611,800 |
| 9/18 | 4,105 | 4,470 | 4,085 | 4,435 | +360 | +8.8 | 730,400 |
| 9/11 | 3,825 | 4,115 | 3,825 | 4,075 | +210 | +5.4 | 545,100 |
| 9/4 | 3,900 | 4,010 | 3,780 | 3,865 | +15 | +0.4 | 408,600 |
| 8/28 | 3,845 | 4,040 | 3,785 | 3,850 | +10 | +0.3 | 525,600 |
| 8/21 | 3,885 | 3,915 | 3,775 | 3,840 | -45 | -1.2 | 454,400 |
| 8/14 | 3,650 | 3,960 | 3,645 | 3,885 | +280 | +7.8 | 854,600 |
| 8/7 | 3,400 | 3,695 | 3,350 | 3,605 | +260 | +7.8 | 528,800 |
| 7/31 | 3,630 | 3,790 | 3,335 | 3,345 | -365 | -9.8 | 749,900 |
| 7/22 | 3,640 | 3,780 | 3,520 | 3,710 | +65 | +1.8 | 559,000 |
| 7/17 | 3,630 | 3,750 | 3,465 | 3,645 | -55 | -1.5 | 1,366,000 |
| 7/10 | 3,610 | 4,140 | 3,595 | 3,700 | +75 | +2.1 | 2,236,900 |
| 7/3 | 3,735 | 3,790 | 3,545 | 3,625 | -150 | -4.0 | 602,300 |
| 6/26 | 3,880 | 3,910 | 3,710 | 3,775 | -65 | -1.7 | 603,100 |
| 6/19 | 3,745 | 3,930 | 3,600 | 3,840 | +40 | +1.1 | 1,353,900 |
| 6/12 | 4,100 | 4,135 | 3,600 | 3,800 | -285 | -7.0 | 1,146,400 |
| 6/5 | 4,130 | 4,290 | 3,990 | 4,085 | -10 | -0.2 | 784,900 |
| 5/29 | 4,240 | 4,395 | 4,095 | 4,095 | -80 | -1.9 | 1,145,200 |
| 5/22 | 3,825 | 4,240 | 3,765 | 4,175 | +395 | +10.5 | 1,027,300 |
| 5/15 | 3,950 | 4,430 | 3,700 | 3,780 | -90 | -2.3 | 2,342,400 |
| 5/8 | 3,675 | 3,920 | 3,660 | 3,870 | +155 | +4.2 | 479,800 |
▶︎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
