KabuInsight

バッファロー

6676
スタンダード/電気機器/BUFFALO INC.
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
2026-03-134,850.04,975.04,850.04,905.0+25.0+0.51%55,800
2026-03-124,995.05,030.04,835.04,880.0-115.0-2.30%34,100
2026-03-114,940.05,050.04,940.04,995.0+130.0+2.67%31,500
2026-03-104,835.04,900.04,805.04,865.0+100.0+2.10%30,700
2026-03-094,750.04,765.04,630.04,765.0-155.0-3.15%67,400
2026-03-064,885.04,925.04,775.04,920.0-40.0-0.81%44,300
2026-03-054,940.05,030.04,900.04,960.0+230.0+4.86%44,600
2026-03-045,010.05,010.04,685.04,730.0-310.0-6.15%74,500
2026-03-035,200.05,200.05,030.05,040.0-60.0-1.18%39,900
2026-03-025,090.05,190.05,060.05,100.0-180.0-3.41%42,100
2026-02-275,190.05,280.05,130.05,280.0+90.0+1.73%28,000
2026-02-265,240.05,290.05,150.05,190.0+10.0+0.19%31,400
2026-02-255,140.05,180.05,110.05,180.0+10.0+0.19%32,300
2026-02-245,100.05,170.05,040.05,170.0+150.0+2.99%34,600
2026-02-205,290.05,300.05,020.05,020.0-210.0-4.02%37,500
2026-02-195,220.05,260.05,190.05,230.0+10.0+0.19%16,600
2026-02-185,200.05,350.05,190.05,220.0+50.0+0.97%37,800
2026-02-175,120.05,220.05,090.05,170.0+100.0+1.97%37,400
2026-02-165,320.05,360.05,070.05,070.0-350.0-6.46%88,700
2026-02-135,100.05,420.05,030.05,420.0+700.0+14.83%123,800
2026-02-124,835.04,835.04,705.04,720.0-55.0-1.15%54,100
2026-02-104,710.04,775.04,690.04,775.0+95.0+2.03%19,500
2026-02-094,750.04,750.04,660.04,680.0+40.0+0.86%25,900
2026-02-064,590.04,660.04,555.04,640.0+65.0+1.42%32,300
2026-02-054,570.04,600.04,540.04,575.0+75.0+1.67%23,300
2026-02-044,570.04,605.04,500.04,500.0-70.0-1.53%30,400
2026-02-034,485.04,580.04,460.04,570.0+155.0+3.51%32,000
2026-02-024,500.04,525.04,400.04,415.0-75.0-1.67%29,600
2026-01-304,500.04,525.04,440.04,490.0-10.0-0.22%21,000
2026-01-294,420.04,500.04,415.04,500.0+65.0+1.47%32,600
2026-01-284,465.04,480.04,415.04,435.0-65.0-1.44%24,800
2026-01-274,535.04,535.04,460.04,500.00.00.00%20,300
2026-01-264,670.04,705.04,500.04,500.0-220.0-4.66%48,600
2026-01-234,740.04,740.04,685.04,720.0+50.0+1.07%22,900
2026-01-224,685.04,700.04,645.04,670.0+30.0+0.65%22,400
2026-01-214,680.04,720.04,640.04,640.0-110.0-2.32%34,400
2026-01-204,790.04,795.04,735.04,750.0-50.0-1.04%26,300
2026-01-194,880.04,890.04,760.04,800.0-80.0-1.64%26,200
2026-01-164,960.04,975.04,865.04,880.0-75.0-1.51%24,900
2026-01-154,930.05,010.04,930.04,955.00.00.00%20,200
2026-01-144,950.05,020.04,940.04,955.0+15.0+0.30%28,600
2026-01-135,090.05,100.04,935.04,940.0-80.0-1.59%55,900
2026-01-094,950.05,040.04,945.05,020.0+70.0+1.41%25,800
2026-01-084,920.05,020.04,920.04,950.0+30.0+0.61%30,100
2026-01-074,995.04,995.04,895.04,920.0-75.0-1.50%31,600
2026-01-064,900.04,995.04,900.04,995.0+110.0+2.25%24,800
2026-01-054,915.04,965.04,870.04,885.0+30.0+0.62%29,800
2025-12-304,860.04,900.04,845.04,855.0-5.0-0.10%15,700
2025-12-294,865.04,910.04,840.04,860.0-45.0-0.92%20,900
2025-12-264,875.04,935.04,840.04,905.0+70.0+1.45%27,200
2025-12-254,890.04,890.04,810.04,835.0-5.0-0.10%19,800
2025-12-244,920.04,935.04,840.04,840.0-75.0-1.53%13,200
2025-12-234,910.04,940.04,875.04,915.0+5.0+0.10%21,300
2025-12-224,905.04,950.04,840.04,910.0+60.0+1.24%35,700
2025-12-194,730.04,850.04,730.04,850.0+150.0+3.19%44,400
2025-12-184,730.04,750.04,670.04,700.0-20.0-0.42%25,200
2025-12-174,680.04,720.04,630.04,720.0+25.0+0.53%19,900
2025-12-164,820.04,835.04,670.04,695.0-120.0-2.49%40,300
2025-12-154,735.04,820.04,735.04,815.0+80.0+1.69%22,700
2025-12-124,675.04,735.04,670.04,735.0+130.0+2.82%27,100
2025-12-114,750.04,775.04,605.04,605.0-80.0-1.71%39,600
2025-12-104,800.04,800.04,650.04,685.0-115.0-2.40%50,300
2025-12-094,885.04,885.04,765.04,800.0-85.0-1.74%26,300
2025-12-084,810.04,885.04,780.04,885.0+75.0+1.56%26,900
2025-12-054,870.04,885.04,765.04,810.0-55.0-1.13%25,000
2025-12-044,830.04,865.04,815.04,865.0+35.0+0.72%14,300
2025-12-034,815.04,860.04,795.04,830.0+35.0+0.73%18,400
2025-12-024,920.04,920.04,795.04,795.0-85.0-1.74%20,100
2025-12-015,040.05,040.04,855.04,880.0-160.0-3.17%36,000
2025-11-284,995.05,070.04,955.05,040.0+70.0+1.41%37,400
2025-11-274,915.04,970.04,860.04,970.0+70.0+1.43%55,200
2025-11-264,890.04,900.04,820.04,900.0+50.0+1.03%18,900
2025-11-254,875.04,940.04,845.04,850.00.00.00%33,500
2025-11-214,850.04,990.04,850.04,850.0-105.0-2.12%41,700
2025-11-204,870.04,985.04,870.04,955.0+110.0+2.27%37,600
2025-11-194,860.04,985.04,785.04,845.0-70.0-1.42%71,200
2025-11-185,120.05,140.04,775.04,915.0-205.0-4.00%78,800
2025-11-174,775.05,140.04,660.05,120.0+215.0+4.38%116,300
2025-11-144,450.04,945.04,435.04,905.0+510.0+11.60%276,100
2025-11-134,185.04,395.04,165.04,395.0+700.0+18.94%183,100
2025-11-123,640.03,730.03,630.03,695.0+50.0+1.37%44,800
2025-11-113,650.03,660.03,600.03,645.0+25.0+0.69%26,400
2025-11-103,550.03,625.03,550.03,620.0+60.0+1.69%19,100
2025-11-073,600.03,600.03,545.03,560.0-20.0-0.56%12,600
2025-11-063,580.03,630.03,575.03,580.0+25.0+0.70%16,900
2025-11-053,545.03,565.03,535.03,555.0-25.0-0.70%30,800
2025-11-043,520.03,585.03,470.03,580.0+110.0+3.17%24,700
2025-10-313,485.03,495.03,440.03,470.0+15.0+0.43%35,300
2025-10-303,490.03,520.03,455.03,455.0-70.0-1.99%142,100
2025-10-293,565.03,620.03,495.03,525.0-40.0-1.12%28,900
2025-10-283,630.03,630.03,560.03,565.0-65.0-1.79%22,600
2025-10-273,650.03,665.03,610.03,630.0+5.0+0.14%19,900
2025-10-243,625.03,635.03,585.03,625.0+45.0+1.26%16,300
2025-10-233,555.03,580.03,550.03,580.0+40.0+1.13%23,600
2025-10-223,540.03,560.03,525.03,540.00.00.00%17,600
2025-10-213,585.03,600.03,540.03,540.0-25.0-0.70%13,400
2025-10-203,565.03,585.03,545.03,565.0+60.0+1.71%20,200
2025-10-173,540.03,540.03,480.03,505.0-30.0-0.85%15,900
2025-10-163,580.03,590.03,520.03,535.0-15.0-0.42%16,800
2025-10-153,480.03,560.03,475.03,550.0+100.0+2.90%27,700
2025-10-143,490.03,530.03,415.03,450.0-80.0-2.27%38,600
2025-10-103,595.03,600.03,495.03,530.0-105.0-2.89%28,600
2025-10-093,750.03,780.03,610.03,635.0+75.0+2.11%46,500
2025-10-083,615.03,650.03,560.03,560.0-55.0-1.52%25,700
2025-10-073,545.03,650.03,545.03,615.0+60.0+1.69%33,800
2025-10-063,545.03,570.03,525.03,555.0+15.0+0.42%25,900
2025-10-033,500.03,565.03,500.03,540.0+20.0+0.57%29,500
2025-10-023,650.03,650.03,500.03,520.0-115.0-3.16%33,500
2025-10-013,650.03,655.03,605.03,635.0+55.0+1.54%43,900
2025-09-303,605.03,620.03,580.03,580.0+35.0+0.99%28,400
2025-09-293,670.03,680.03,545.03,545.0-35.0-0.98%60,900
2025-09-263,550.03,590.03,550.03,580.0+25.0+0.70%101,200
2025-09-253,555.03,595.03,555.03,555.00.00.00%39,600
2025-09-243,545.03,575.03,530.03,555.0+25.0+0.71%32,300
2025-09-223,565.03,580.03,530.03,530.0-10.0-0.28%24,900
2025-09-193,580.03,580.03,530.03,540.0-30.0-0.84%30,500
2025-09-183,585.03,590.03,540.03,570.0-5.0-0.14%24,400
2025-09-173,635.03,650.03,565.03,575.0-75.0-2.05%27,900
2025-09-163,665.03,700.03,635.03,650.0-15.0-0.41%31,900
2025-09-123,650.03,685.03,630.03,665.0——16,700

直近120営業日分を表示