KabuInsight

バッファロー

3352
スタンダード/小売業/BUFFALO CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,687.01,740.01,687.01,706.0-5.0-0.29%1,600
2026-03-121,741.01,741.01,711.01,711.0-30.0-1.72%800
2026-03-111,716.01,767.01,716.01,741.0+32.0+1.87%1,600
2026-03-101,751.01,764.01,700.01,709.0-39.0-2.23%4,400
2026-03-091,789.01,789.01,733.01,748.0-60.0-3.32%3,100
2026-03-061,799.01,808.01,799.01,808.0+9.0+0.50%600
2026-03-051,790.01,812.01,790.01,799.0+49.0+2.80%1,200
2026-03-041,815.01,815.01,750.01,750.0-71.0-3.90%3,900
2026-03-031,854.01,854.01,821.01,821.0-23.0-1.25%2,000
2026-03-021,837.01,849.01,821.01,844.0+4.0+0.22%2,400
2026-02-271,830.01,884.01,816.01,840.0+9.0+0.49%2,900
2026-02-261,833.01,833.01,821.01,831.0-3.0-0.16%1,400
2026-02-251,835.01,835.01,809.01,834.0-1.0-0.05%4,000
2026-02-241,790.01,835.01,790.01,835.0+59.0+3.32%3,100
2026-02-201,812.01,812.01,776.01,776.0-35.0-1.93%3,100
2026-02-191,850.01,850.01,806.01,811.0-52.0-2.79%5,600
2026-02-181,950.01,952.01,810.01,863.0-127.0-6.38%14,500
2026-02-171,767.02,120.01,767.01,990.0+263.0+15.23%80,300
2026-02-161,697.01,732.01,697.01,727.0+52.0+3.10%3,900
2026-02-131,683.01,685.01,674.01,675.0-8.0-0.48%1,000
2026-02-121,685.01,685.01,678.01,683.0-2.0-0.12%800
2026-02-101,685.01,685.01,685.01,685.00.00.00%200
2026-02-091,681.01,685.01,665.01,685.0+21.0+1.26%1,800
2026-02-061,653.01,672.01,653.01,664.0+11.0+0.67%1,100
2026-02-051,663.01,663.01,653.01,653.0-14.0-0.84%400
2026-02-041,670.01,670.01,651.01,667.0-5.0-0.30%1,400
2026-02-031,674.01,674.01,656.01,672.0+16.0+0.97%2,700
2026-02-021,650.01,656.01,640.01,656.0+31.0+1.91%6,700
2026-01-301,582.01,625.01,581.01,625.0+43.0+2.72%6,700
2026-01-291,589.01,589.01,580.01,582.0-4.0-0.25%600
2026-01-281,611.01,611.01,572.01,586.0-25.0-1.55%1,700
2026-01-271,620.01,637.01,611.01,611.0-9.0-0.56%1,900
2026-01-261,626.01,640.01,620.01,620.0-19.0-1.16%2,900
2026-01-231,640.01,640.01,621.01,639.0-1.0-0.06%2,400
2026-01-221,643.01,643.01,627.01,640.0-3.0-0.18%2,400
2026-01-211,626.01,645.01,609.01,643.0+4.0+0.24%2,800
2026-01-201,641.01,642.01,629.01,639.0+6.0+0.37%1,900
2026-01-191,634.01,634.01,619.01,633.0+14.0+0.86%2,700
2026-01-161,630.01,630.01,610.01,619.0-6.0-0.37%2,000
2026-01-151,634.01,634.01,621.01,625.0-10.0-0.61%2,200
2026-01-141,637.01,637.01,615.01,635.0+6.0+0.37%2,900
2026-01-131,630.01,630.01,600.01,629.0+5.0+0.31%3,600
2026-01-091,612.01,624.01,610.01,624.0+14.0+0.87%1,000
2026-01-081,601.01,610.01,598.01,610.0-2.0-0.12%1,500
2026-01-071,603.01,612.01,597.01,612.0+1.0+0.06%2,800
2026-01-061,620.01,620.01,604.01,611.0-8.0-0.49%4,200
2026-01-051,591.01,619.01,572.01,619.0+28.0+1.76%4,400
2025-12-301,580.01,592.01,580.01,591.0+8.0+0.51%2,000
2025-12-291,600.01,600.01,575.01,583.0-17.0-1.06%1,900
2025-12-261,600.01,600.01,591.01,600.00.00.00%1,500
2025-12-251,600.01,602.01,598.01,600.0+4.0+0.25%7,200
2025-12-241,590.01,600.01,587.01,596.0-1.0-0.06%2,100
2025-12-231,585.01,599.01,585.01,597.0+12.0+0.76%1,400
2025-12-221,563.01,606.01,563.01,585.0+30.0+1.93%2,800
2025-12-191,576.01,577.01,555.01,555.0+1.0+0.06%1,600
2025-12-181,584.01,586.01,551.01,554.0-22.0-1.40%1,600
2025-12-171,565.01,576.01,560.01,576.0+6.0+0.38%700
2025-12-161,587.01,587.01,570.01,570.0-12.0-0.76%700
2025-12-151,598.01,599.01,580.01,582.0-16.0-1.00%1,600
2025-12-121,580.01,598.01,576.01,598.0+32.0+2.04%2,000
2025-12-111,554.01,574.01,546.01,566.0-2.0-0.13%1,100
2025-12-101,544.01,600.01,544.01,568.0+25.0+1.62%7,100
2025-12-091,542.01,545.01,530.01,543.0+7.0+0.46%1,100
2025-12-081,544.01,544.01,530.01,536.0+1.0+0.07%700
2025-12-051,531.01,535.01,530.01,535.0+11.0+0.72%400
2025-12-041,524.01,549.01,524.01,524.00.00.00%500
2025-12-031,541.01,541.01,520.01,524.0-24.0-1.55%1,100
2025-12-021,557.01,573.01,548.01,548.00.00.00%2,300
2025-12-011,550.01,550.01,544.01,548.0+5.0+0.32%4,000
2025-11-281,531.01,543.01,524.01,543.0+6.0+0.39%800
2025-11-271,520.01,539.01,510.01,537.0+17.0+1.12%3,300
2025-11-261,520.01,520.01,500.01,520.00.00.00%1,100
2025-11-251,510.01,520.01,499.01,520.0+9.0+0.60%1,700
2025-11-211,496.01,511.01,493.01,511.0+1.0+0.07%800
2025-11-201,508.01,510.01,495.01,510.0+19.0+1.27%1,500
2025-11-191,490.01,494.01,490.01,491.0+1.0+0.07%600
2025-11-181,516.01,516.01,490.01,490.0-26.0-1.72%1,500
2025-11-171,520.01,520.01,515.01,516.0-4.0-0.26%900
2025-11-141,522.01,522.01,500.01,520.0-6.0-0.39%2,800
2025-11-131,522.01,547.01,502.01,526.0+7.0+0.46%10,600
2025-11-121,472.01,520.01,472.01,519.0+40.0+2.70%2,900
2025-11-111,470.01,500.01,460.01,479.0-16.0-1.07%4,800
2025-11-101,490.01,500.01,482.01,495.0+18.0+1.22%3,500
2025-11-071,461.01,477.01,461.01,477.0+1.0+0.07%600
2025-11-061,475.01,488.01,475.01,476.0-2.0-0.14%1,600
2025-11-051,504.01,504.01,456.01,478.0-22.0-1.47%4,800
2025-11-041,482.01,508.01,482.01,500.0+32.0+2.18%11,600
2025-10-311,474.01,487.01,468.01,468.0-5.0-0.34%2,300
2025-10-301,474.01,474.01,472.01,473.0+11.0+0.75%700
2025-10-291,470.01,482.01,462.01,462.0+4.0+0.27%800
2025-10-281,459.01,475.01,458.01,458.0-6.0-0.41%1,300
2025-10-271,496.01,496.01,464.01,464.0-13.0-0.88%2,500
2025-10-241,477.01,482.01,466.01,477.0+17.0+1.16%600
2025-10-231,465.01,465.01,460.01,460.0-6.0-0.41%1,700
2025-10-221,473.01,473.01,465.01,466.0-15.0-1.01%2,200
2025-10-211,497.01,497.01,481.01,481.0-18.0-1.20%2,200
2025-10-201,492.01,499.01,456.01,499.0+7.0+0.47%6,000
2025-10-171,431.01,492.01,431.01,492.0+57.0+3.97%1,200
2025-10-161,438.01,438.01,435.01,435.0-3.0-0.21%200
2025-10-151,438.01,442.01,437.01,438.0-6.0-0.42%2,000
2025-10-141,451.01,451.01,433.01,444.0-22.0-1.50%3,700
2025-10-101,450.01,466.01,448.01,466.0+7.0+0.48%2,000
2025-10-091,452.01,467.01,452.01,459.0-1.0-0.07%700
2025-10-081,461.01,461.01,454.01,460.0-11.0-0.75%2,900
2025-10-071,463.01,480.01,458.01,471.0-8.0-0.54%3,300
2025-10-061,455.01,485.01,455.01,479.0+33.0+2.28%1,500
2025-10-031,446.01,477.01,446.01,446.00.00.00%1,900
2025-10-021,469.01,469.01,439.01,446.0+7.0+0.49%2,000
2025-10-011,471.01,480.01,437.01,439.0-27.0-1.84%2,900
2025-09-301,475.01,475.01,465.01,466.0-15.0-1.01%1,400
2025-09-291,502.01,502.01,462.01,481.0-21.0-1.40%1,500
2025-09-261,500.01,509.01,498.01,502.0+2.0+0.13%2,700
2025-09-251,511.01,511.01,499.01,500.0-11.0-0.73%1,000
2025-09-241,504.01,511.01,495.01,511.0+9.0+0.60%1,700
2025-09-221,511.01,511.01,495.01,502.0-8.0-0.53%1,000
2025-09-191,509.01,510.01,505.01,510.0+10.0+0.67%700
2025-09-181,501.01,510.01,494.01,500.00.00.00%4,100
2025-09-171,505.01,510.01,488.01,500.0-1.0-0.07%3,600
2025-09-161,504.01,510.01,501.01,501.0-3.0-0.20%4,400
2025-09-121,544.01,544.01,504.01,504.0——4,700

直近120営業日分を表示