[7717 東証1部] ブイ・テクノロジー 日足 時系列データ

[7717 東証1部] ブイ・テクノロジー (精密機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-2220700.0020740.0020300.0020360.002173004452087000
2017-11-2120860.0020960.0020540.0020600.001866003873819000
2017-11-2021010.0021070.0020500.0020690.003506007255177000
2017-11-1721600.0021730.0021040.0021150.002852006070737000
2017-11-1621100.0021470.0020890.0021290.003157006707908000
2017-11-1521980.0022430.0020460.0021220.0091750019836101000
2017-11-1421030.0021980.0020840.0021870.0076340016359054000
2017-11-1320400.0021620.0020110.0021450.00145390030588835000
2017-11-1019790.0019950.0019190.0019210.003868007499354000
2017-11-0919890.0020300.0019560.0019950.0052790010593237000
2017-11-0819560.0019850.0019490.0019840.001893003726261000
2017-11-0719400.0019760.0019380.0019630.002179004263567000
2017-11-0619500.0019640.0019360.0019450.002045003981756000
2017-11-0220000.0020210.0019410.0019490.003720007363123000
2017-11-0120040.0020070.0019870.0019970.002694005380179000
2017-10-3119600.0019930.0019510.0019810.002430004803953000
2017-10-3019600.0019850.0019570.0019670.002919005751436000
2017-10-2719160.0019720.0019030.0019570.003920007618005000
2017-10-2619050.0019160.0018990.0019110.001355002585128000
2017-10-2519230.0019330.0018940.0019010.002082003979661000
2017-10-2419050.0019190.0019000.0019160.001447002764063000
2017-10-2319190.0019190.0019020.0019110.001458002782975000
2017-10-2018990.0019220.0018960.0019030.001602003054164000
2017-10-1919100.0019260.0019030.0019090.001520002906314000
2017-10-1819540.0019590.0018990.0019050.002722005229285000
2017-10-1719450.0019680.0019310.0019460.002971005799081000
2017-10-1619690.0019800.0019320.0019350.002178004250110000
2017-10-1319700.0019700.0019380.0019570.002561005005134000
2017-10-1219200.0019870.0019100.0019680.0051250010010862000
2017-10-1119000.0019340.0019000.0019140.001897003637746000
2017-10-1019080.0019200.0018790.0019200.002916005538392000
2017-10-0619190.0019420.0018900.0019000.004800009190764000
2017-10-0519140.0019140.0018640.0018670.002274004277743000
2017-10-0419360.0019420.0018980.0019050.002927005601143000
2017-10-0318880.0019600.0018820.0019400.004119007974601000
2017-10-0218880.0019040.0018720.0018770.001613003042703000
2017-09-2918900.0018910.0018670.0018830.001652003100746000
2017-09-2818940.0019120.0018800.0018900.002464004660959000
2017-09-2718900.0019040.0018720.0018760.001779003347290000
2017-09-2619110.0019170.0018830.0018910.002099003979732000
2017-09-2519230.0019490.0019100.0019310.002056003964304000
2017-09-2219530.0019530.0018890.0019040.003279006260432000
2017-09-2119900.0020050.0019430.0019480.004204008300825000
2017-09-2019700.0019850.0019410.0019450.002571005045653000
2017-09-1919050.0019870.0018920.0019640.005131009995272000
2017-09-1518730.0018980.0018690.0018810.001951003671714000
2017-09-1419040.0019190.0018660.0018860.002887005438803000
2017-09-1318880.0019050.0018740.0019010.002329004408579000
2017-09-1218850.0019140.0018680.0018830.002800005282021000
2017-09-1118080.0018780.0018030.0018750.003457006385105000
2017-09-0817880.0018180.0017810.0017950.002853005129564000
2017-09-0718300.0018350.0017920.0017940.003014005457631000
2017-09-0617500.0018240.0017120.0018190.004789008481282000
2017-09-0518800.0018830.0017990.0018090.003668006707231000
2017-09-0418840.0019050.0018600.0018720.001919003605717000
2017-09-0119070.0019120.0018830.0018970.002145004069846000
2017-08-3118700.0019070.0018490.0018940.003400006402376000
2017-08-3018730.0018760.0018340.0018600.002265004195828000
2017-08-2918610.0018840.0018440.0018600.002140003981989000
2017-08-2818910.0019140.0018680.0018770.003011005680236000
2017-08-2518340.0018880.0018320.0018840.004999009343408000
2017-08-2418110.0018360.0017910.0018340.002529004589987000
2017-08-2318310.0018310.0018070.0018140.002859005200892000
2017-08-2218160.0018290.0017930.0018150.003049005530340000
2017-08-2118150.0018310.0017840.0017870.004385007927265000
2017-08-1817700.0018140.0017610.0017870.004167007471877000
2017-08-1717500.0018040.0017480.0017940.004692008379951000
2017-08-1617150.0017750.0016850.0017540.0064450011165391000
2017-08-1517510.0017620.0017030.0017060.004942008531470000
2017-08-1417450.0017930.0015850.0017210.00184860031059960000
2017-08-1019250.0019920.0019080.0019700.004721009271909000
2017-08-0919370.0019450.0018910.0019250.002366004520664000
2017-08-0818970.0019490.0018960.0019460.002321004476977000
2017-08-0719020.0019130.0018650.0018960.002006003783401000
2017-08-0419400.0019420.0018910.0018920.002693005149803000
2017-08-0319230.0019630.0019040.0019540.003192006189360000
2017-08-0218740.0019290.0018690.0019240.003139005993983000
2017-08-0118860.0018930.0018280.0018540.002591004804019000
2017-07-3118900.0019110.0018660.0018940.001907003605124000
2017-07-2819280.0019310.0018840.0018870.003093005866947000
2017-07-2719700.0019750.0019330.0019370.002874005607614000
2017-07-2620010.0020020.0019770.0019770.001566003108806000
2017-07-2519750.0019990.0019680.0019770.002116004201762000
2017-07-2419600.0019730.0019370.0019730.001555003037840000
2017-07-2119890.0019910.0019650.0019670.001883003718789000
2017-07-2019770.0019870.0019630.0019800.002175004296369000
2017-07-1919930.0020110.0019690.0019700.003602007167327000
2017-07-1819630.0019850.0019410.0019850.003206006309931000
2017-07-1419710.0019740.0019360.0019510.002477004837558000
2017-07-1319790.0019890.0019520.0019690.002747005406084000
2017-07-1219450.0020150.0019380.0019690.0067980013414443000
2017-07-1119170.0019420.0019060.0019340.003789007295596000
2017-07-1019050.0019160.0018660.0019150.004165007907611000
2017-07-0718650.0018910.0018370.0018860.003831007165215000
2017-07-0619070.0019200.0018460.0018660.004325008120192000
2017-07-0518300.0018980.0018210.0018850.0055680010393077000
2017-07-0419180.0019230.0018410.0018500.0061700011555378000
2017-07-0319240.0019680.0019060.0019170.004189008070765000
2017-06-3019100.0019450.0018960.0019350.0065940012651536000
2017-06-2920180.0020190.0019330.0019890.0071220014030782000
2017-06-2820620.0020740.0019870.0019890.0062140012546785000
2017-06-2721030.0021070.0020670.0020940.002611005453617000
2017-06-2621280.0021460.0020650.0021040.0050670010612596000
2017-06-2321650.0021850.0020770.0021090.0082650017559257000
2017-06-2220270.0021700.0020180.0021290.00142820030197758000
2017-06-2120150.0020350.0019810.0019880.003855007720441000
2017-06-2020600.0020640.0020120.0020270.0050750010315099000
2017-06-1919690.0020240.0019550.0020050.004415008801095000
2017-06-1620500.0020510.0019650.0019770.0052210010396958000
2017-06-1520100.0020360.0019850.0020000.004822009668368000
2017-06-1421030.0021160.0020310.0020340.003450007120051000
2017-06-1320820.0020970.0020610.0020710.002898006013186000
2017-06-1221100.0021290.0020700.0021050.003764007902975000
2017-06-0921220.0021970.0021210.0021420.0051480011128481000
2017-06-0822450.0022450.0021310.0021350.0073870016003309000
2017-06-0722520.0022610.0022170.0022340.002967006625928000
2017-06-0622850.0022960.0022410.0022470.004015009073839000
2017-06-0522300.0022860.0022250.0022830.0058620013266298000
2017-06-0222510.0022620.0022110.0022150.004265009523712000
2017-06-0122720.0022850.0022310.0022500.004317009734992000
2017-05-3122820.0022980.0022520.0022670.0064090014573739000
2017-05-3022100.0022850.0022100.0022770.0078800017842006000
2017-05-2922260.0022790.0021980.0022150.0065030014571461000
2017-05-2622110.0022400.0021690.0022300.0060980013465494000
2017-05-2522400.0022570.0022090.0022180.0057920012930821000
2017-05-2422610.0022840.0022250.0022490.00160940036291921000
2017-05-2321310.0021690.0020720.0021110.0099230020982236000
2017-05-2221880.0021990.0021210.0021450.0098420021295593000
2017-05-1920900.0021500.0020890.0021460.00140300029895802000
2017-05-1819800.0020660.0019700.0020630.00113840023039172000
2017-05-1719850.0020350.0019620.0020240.00137110027489448000
2017-05-1619130.0020000.0018840.0019930.00239940047133686000
2017-05-1517600.0018290.0017530.0018290.004124007422312000
2017-05-1218360.0018660.0017900.0017940.0067560012287208000
2017-05-1118400.0019130.0018350.0018730.0096910018205637000
2017-05-1017800.0018260.0017780.0018200.004369007906327000
2017-05-0918030.0018360.0017840.0018200.005180009418994000
2017-05-0817800.0018050.0017680.0017980.0063900011448001000
2017-05-0217590.0017650.0017260.0017540.003470006066199000
2017-05-0117210.0017680.0017150.0017540.005064008855993000
2017-04-2816990.0017180.0016690.0017110.004736008043628000
2017-04-2716670.0017290.0016580.0017210.005785009846675000
2017-04-2616580.0017240.0016430.0016810.0089630015128879000
2017-04-2515720.0016360.0015720.0016330.003800006126126000
2017-04-2416320.0016360.0015660.0015760.004173006651753000
2017-04-2115690.0016180.0015480.0016160.004736007528458000
2017-04-2015470.0015760.0015380.0015450.003049004734187000
2017-04-1915110.0015500.0015110.0015390.002622004016286000
2017-04-1815400.0015540.0015000.0015220.003112004743714000
2017-04-1714700.0015230.0014700.0015090.003949005938313000
2017-04-1415240.0015340.0014720.0014720.003205004816819000
2017-04-1314700.0015410.0014680.0015280.004649007002826000
2017-04-1215560.0015690.0015010.0015160.004892007460553000
2017-04-1116140.0016230.0015810.0015920.003228005153454000
2017-04-1016470.0016540.0016230.0016290.002129003479018000
2017-04-0716360.0016570.0016040.0016350.003384005524444000
2017-04-0616380.0016490.0016140.0016310.003112005066770000
2017-04-0516620.0016840.0016130.0016640.004041006651370000
2017-04-0417060.0017380.0016340.0016490.005124008589860000
2017-04-0317100.0017270.0016830.0017180.003023005163335000
2017-03-3117870.0017950.0017120.0017160.005361009352055000
2017-03-3017650.0018060.0017430.0017840.0070860012629316000
2017-03-2917000.0017550.0016990.0017530.004583007966643000
2017-03-2816980.0016980.0016710.0016940.001616002721643000
2017-03-2716850.0017000.0016630.0016780.002122003566638000
2017-03-2416840.0017290.0016720.0017000.002994005110750000
2017-03-2316930.0017100.0016600.0016820.002230003745080000
2017-03-2216950.0017170.0016860.0016930.003404005786653000
2017-03-2117650.0017750.0017250.0017430.004435007742135000
2017-03-1717950.0017970.0017360.0017690.0060620010677488000
2017-03-1617180.0017750.0017110.0017600.0080630014130745000
2017-03-1517110.0017280.0016720.0016890.0067640011468620000
2017-03-1416210.0017270.0016140.0017240.0090950015334823000
2017-03-1316460.0016480.0016080.0016080.002608004239856000
2017-03-1015990.0016520.0015810.0016460.004077006611742000
2017-03-0916110.0016120.0015780.0015900.002115003367331000
2017-03-0816030.0016290.0015880.0016010.002637004233409000
2017-03-0716170.0016340.0015940.0016070.002673004303713000
2017-03-0616400.0016410.0016100.0016170.002131003457633000
2017-03-0316450.0016740.0016240.0016350.003420005622081000
2017-03-0216840.0016840.0016260.0016400.004248007012705000
2017-03-0116000.0016520.0015810.0016440.004389007109904000
2017-02-2816250.0016280.0015950.0015990.002767004450968000
2017-02-2716260.0016320.0015880.0016060.003424005518512000
2017-02-2416350.0016560.0016110.0016220.003980006489541000
2017-02-2316690.0016800.0016360.0016440.003491005764703000
2017-02-2216690.0017080.0016550.0016640.005026008444209000
2017-02-2117390.0017430.0016680.0016730.005384009155126000
2017-02-2017100.0017520.0016910.0017340.004682008081273000
2017-02-1716900.0017560.0016870.0017170.0066960011558200000
2017-02-1617070.0017280.0016720.0016890.004908008333202000
2017-02-1517630.0017720.0016980.0017070.0066930011582389000
2017-02-1418050.0018330.0017230.0017330.00177440031526086000
2017-02-1318250.0019080.0018130.0018670.00105860019777136000
2017-02-1018030.0018260.0017710.0018070.0057560010336677000
2017-02-0917930.0018390.0017790.0017950.0064660011672548000
2017-02-0818440.0018560.0017480.0017870.00133420023891782000
2017-02-0718580.0018840.0018210.0018510.0069400012882154000
2017-02-0618960.0019340.0018280.0018680.00128580024212140000
2017-02-0318750.0019000.0018460.0018730.0093430017471160000
2017-02-0218240.0018890.0017920.0018510.00158430029355126000
2017-02-0118090.0018290.0017300.0018040.00148740026527377000
2017-01-3117420.0018200.0017260.0017790.00244260043360242000
2017-01-3016350.0017610.0016200.0017500.00206670035485273000
2017-01-2716950.0017140.0016350.0016530.0093750015631489000
2017-01-2617100.0017400.0016630.0017170.00178500030416953000
2017-01-2516400.0017090.0016010.0017000.00237920039690121000
2017-01-2415800.0017220.0015750.0016230.00355170058647866000
2017-01-2313580.0016050.0013520.0015560.00322970048625336000
2017-01-2013210.0013570.0013170.0013360.003282004404821000
2017-01-1913390.0013400.0013140.0013220.001435001902363000
2017-01-1813050.0013380.0013020.0013280.002006002647756000
2017-01-1713150.0013300.0012960.0013110.001697002228983000
2017-01-1613420.0013430.0013180.0013180.001427001895473000
2017-01-1313060.0013390.0013060.0013390.002243002980615000
2017-01-1213190.0013350.0012870.0013230.002721003577756000
2017-01-1113580.0013680.0013020.0013120.003099004128518000
2017-01-1013600.0013730.0013390.0013490.003313004492706000
2017-01-0613450.0013760.0013410.0013510.003843005209152000
2017-01-0513250.0013640.0013160.0013570.004399005920518000
2017-01-0413250.0013370.0013040.0013250.002974003924549000
2016-12-3012900.0013120.0012810.0013070.002194002854995000
2016-12-2913110.0013250.0012920.0013000.004017005245371000
2016-12-2813090.0013470.0013060.0013340.005300007066943000
2016-12-2713300.0013350.0012800.0013010.004354005679009000
2016-12-2612750.0013300.0012730.0013220.005882007669295000
2016-12-2212350.0012780.0012200.0012690.006196007777186000
2016-12-2112760.0013100.0012070.0012180.0093580011733856000
2016-12-2011700.0012940.0011660.0012740.00123140015332760000
2016-12-1911500.0011800.0011440.0011780.002203002563559000
2016-12-1611300.0011540.0011230.0011430.001651001880235000
2016-12-1511180.0011310.0011110.0011180.00970001086200000
2016-12-1411420.0011440.0011050.0011140.001763001971237000
2016-12-1311030.0011460.0010800.0011360.002563002867522000
2016-12-1211110.0011210.0010770.0011000.002355002580885000
2016-12-0910750.0011280.0010720.0011150.003082003408643000
2016-12-0811350.0011370.0010720.0010770.003802004165880000
2016-12-0711850.0011900.0011250.0011280.003931004500736000
2016-12-0612100.0012130.0011840.0011880.001918002289095000
2016-12-0512160.0012200.0011940.0011980.001944002342525000
2016-12-0212420.0012540.0012230.0012300.002091002580786000
2016-12-0112170.0012660.0012050.0012480.005638007013289000
2016-11-3012210.0012220.0011910.0011990.002837003410290000
2016-11-2912050.0012160.0011990.0012090.001531001850638000
2016-11-2812020.0012260.0011840.0012050.002878003461215000
2016-11-2512000.0012280.0011910.0011970.003254003928006000
2016-11-2412160.0012190.0011960.0012060.002051002482348000
2016-11-2212120.0012220.0012020.0012080.001795002170957000
2016-11-2112400.0012450.0012080.0012140.002534003095401000
2016-11-1812300.0012450.0012170.0012400.003645004502230000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter