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) |
|---|---|---|---|---|---|---|---|
| 5/1 | 3,505 | 3,850 | 3,455 | 3,715 | +310 | +9.1 | 1,021,600 |
| 4/24 | 3,415 | 3,650 | 3,255 | 3,405 | -25 | -0.7 | 1,115,100 |
| 4/17 | 3,195 | 3,445 | 3,170 | 3,430 | +220 | +6.9 | 653,100 |
| 4/10 | 2,901 | 3,280 | 2,812 | 3,210 | +316 | +10.9 | 723,400 |
| 4/3 | 3,155 | 3,300 | 2,857 | 2,894 | -441 | -13.2 | 734,900 |
| 3/27 | 2,975 | 3,460 | 2,924 | 3,335 | +290 | +9.5 | 1,209,400 |
| 3/19 | 2,922 | 3,195 | 2,746 | 3,045 | +214 | +7.6 | 1,244,300 |
| 3/13 | 3,350 | 3,475 | 2,721 | 2,831 | -729 | -20.5 | 2,095,800 |
| 3/6 | 3,705 | 4,115 | 3,545 | 3,560 | -235 | -6.2 | 1,475,900 |
| 2/28 | 4,110 | 4,330 | 3,745 | 3,795 | -650 | -14.6 | 1,224,000 |
| 2/21 | 4,495 | 4,650 | 4,420 | 4,445 | -115 | -2.5 | 921,100 |
| 2/14 | 4,950 | 5,010 | 4,495 | 4,560 | -470 | -9.3 | 1,168,100 |
| 2/7 | 4,705 | 5,160 | 4,705 | 5,030 | +60 | +1.2 | 874,500 |
| 1/31 | 5,110 | 5,140 | 4,845 | 4,970 | -320 | -6.1 | 1,071,800 |
| 1/24 | 5,320 | 5,430 | 5,210 | 5,290 | -10 | -0.2 | 617,000 |
| 1/17 | 5,430 | 5,510 | 5,160 | 5,300 | -60 | -1.1 | 724,800 |
| 1/10 | 5,480 | 5,490 | 5,160 | 5,360 | -210 | -3.8 | 1,180,100 |
| 12/30 | 5,600 | 5,600 | 5,440 | 5,570 | -90 | -1.6 | 254,500 |
| 12/27 | 5,670 | 5,730 | 5,490 | 5,660 | -10 | -0.2 | 1,081,100 |
| 12/20 | 6,030 | 6,180 | 5,670 | 5,670 | -400 | -6.6 | 1,287,600 |
| 12/13 | 6,170 | 6,210 | 5,840 | 6,070 | -60 | -1.0 | 1,160,000 |
| 12/6 | 5,900 | 6,250 | 5,900 | 6,130 | +200 | +3.4 | 1,023,500 |
| 11/29 | 5,950 | 6,190 | 5,870 | 5,930 | +30 | +0.5 | 1,322,900 |
| 11/22 | 5,670 | 6,010 | 5,610 | 5,900 | +280 | +5.0 | 1,664,200 |
| 11/15 | 6,180 | 6,310 | 5,460 | 5,620 | -610 | -9.8 | 2,305,600 |
| 11/8 | 6,660 | 6,670 | 6,180 | 6,230 | -240 | -3.7 | 940,300 |
| 11/1 | 6,400 | 6,840 | 6,360 | 6,470 | +170 | +2.7 | 1,990,500 |
| 10/25 | 6,460 | 6,650 | 6,250 | 6,300 | -220 | -3.4 | 1,166,900 |
| 10/18 | 5,690 | 6,540 | 5,630 | 6,520 | +940 | +16.9 | 2,236,300 |
| 10/11 | 5,390 | 5,800 | 5,360 | 5,580 | +280 | +5.3 | 1,578,200 |
▶︎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
