KabuInsight

ブイ・テクノロジー

7717
プライム/精密機器/V Technology 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
2026-03-134,400.04,535.04,360.04,490.0-50.0-1.10%179,800
2026-03-124,710.04,890.04,495.04,540.0-200.0-4.22%348,500
2026-03-114,665.04,885.04,630.04,740.0+180.0+3.95%440,500
2026-03-104,315.04,630.04,310.04,560.0+440.0+10.68%452,300
2026-03-094,140.04,190.03,925.04,120.0-360.0-8.04%340,500
2026-03-064,450.04,575.04,345.04,480.0-40.0-0.88%143,600
2026-03-054,400.04,615.04,390.04,520.0+380.0+9.18%307,300
2026-03-044,395.04,600.04,115.04,140.0-395.0-8.71%437,000
2026-03-034,650.04,895.04,490.04,535.0-135.0-2.89%367,700
2026-03-024,500.04,785.04,490.04,670.0+10.0+0.21%262,800
2026-02-274,405.04,675.04,385.04,660.0+185.0+4.13%205,100
2026-02-264,615.04,650.04,430.04,475.0-70.0-1.54%251,100
2026-02-254,360.04,660.04,315.04,545.0+145.0+3.30%298,200
2026-02-244,255.04,420.04,235.04,400.0+250.0+6.02%292,600
2026-02-204,065.04,220.04,065.04,150.0+35.0+0.85%158,400
2026-02-193,960.04,150.03,945.04,115.0+190.0+4.84%256,000
2026-02-183,830.03,970.03,800.03,925.0+95.0+2.48%178,000
2026-02-173,650.03,930.03,610.03,830.0+145.0+3.93%256,600
2026-02-163,645.03,815.03,630.03,685.0+65.0+1.80%264,300
2026-02-133,710.03,740.03,570.03,620.0-110.0-2.95%248,400
2026-02-123,595.03,750.03,570.03,730.0+155.0+4.34%489,500
2026-02-103,490.03,605.03,450.03,575.0+65.0+1.85%210,100
2026-02-093,465.03,515.03,385.03,510.0+295.0+9.18%262,800
2026-02-063,165.03,265.03,125.03,215.0+35.0+1.10%87,000
2026-02-053,180.03,245.03,170.03,180.0-30.0-0.93%47,000
2026-02-043,150.03,230.03,140.03,210.0+35.0+1.10%89,600
2026-02-033,125.03,190.03,115.03,175.0+100.0+3.25%85,800
2026-02-023,145.03,195.03,055.03,075.0-40.0-1.28%90,200
2026-01-303,095.03,140.03,045.03,115.0+10.0+0.32%105,600
2026-01-293,145.03,155.03,030.03,105.0+5.0+0.16%134,400
2026-01-283,145.03,145.03,070.03,100.0-65.0-2.05%57,600
2026-01-273,075.03,175.03,065.03,165.0+80.0+2.59%56,200
2026-01-263,130.03,145.03,080.03,085.0-150.0-4.64%112,500
2026-01-233,290.03,295.03,200.03,235.0-55.0-1.67%92,300
2026-01-223,190.03,325.03,185.03,290.0+145.0+4.61%108,900
2026-01-213,050.03,190.03,025.03,145.0+25.0+0.80%70,400
2026-01-203,150.03,155.03,100.03,120.0-65.0-2.04%49,900
2026-01-193,200.03,205.03,115.03,185.0-60.0-1.85%76,300
2026-01-163,160.03,250.03,155.03,245.0+105.0+3.34%95,600
2026-01-153,140.03,150.03,100.03,140.0-15.0-0.48%42,800
2026-01-143,140.03,180.03,125.03,155.0+40.0+1.28%62,500
2026-01-133,165.03,180.03,110.03,115.0+20.0+0.65%83,200
2026-01-093,070.03,105.03,045.03,095.0+25.0+0.81%109,600
2026-01-083,085.03,130.03,070.03,070.0-40.0-1.29%54,900
2026-01-073,115.03,165.03,090.03,110.0-25.0-0.80%92,600
2026-01-063,130.03,170.03,105.03,135.0+10.0+0.32%81,300
2026-01-053,040.03,125.03,035.03,125.0+135.0+4.52%116,800
2025-12-303,025.03,035.02,986.02,990.0-50.0-1.64%74,400
2025-12-293,025.03,050.03,020.03,040.00.00.00%54,100
2025-12-263,035.03,050.03,010.03,040.0+5.0+0.16%67,900
2025-12-252,971.03,035.02,971.03,035.0+40.0+1.34%86,300
2025-12-242,980.03,010.02,967.02,995.0-2.0-0.07%88,500
2025-12-232,964.02,997.02,958.02,997.0+12.0+0.40%87,200
2025-12-222,919.02,996.02,908.02,985.0+146.0+5.14%153,100
2025-12-192,850.02,868.02,839.02,839.0+7.0+0.25%92,900
2025-12-182,850.02,868.02,823.02,832.0-36.0-1.26%70,200
2025-12-172,898.02,899.02,852.02,868.0-2.0-0.07%66,500
2025-12-162,905.02,905.02,846.02,870.0-68.0-2.31%89,300
2025-12-152,896.02,940.02,873.02,938.0-8.0-0.27%82,900
2025-12-122,967.02,977.02,918.02,946.0+51.0+1.76%74,200
2025-12-112,947.02,950.02,886.02,895.0-34.0-1.16%66,400
2025-12-102,920.02,955.02,883.02,929.0+9.0+0.31%84,900
2025-12-092,960.02,977.02,898.02,920.0-41.0-1.38%61,700
2025-12-082,900.02,961.02,891.02,961.0+55.0+1.89%59,600
2025-12-052,900.02,916.02,886.02,906.0-4.0-0.14%46,300
2025-12-042,864.02,928.02,860.02,910.0+63.0+2.21%85,400
2025-12-032,870.02,895.02,847.02,847.0+16.0+0.57%63,800
2025-12-022,899.02,900.02,824.02,831.0-52.0-1.80%78,600
2025-12-012,945.02,954.02,870.02,883.0-61.0-2.07%100,600
2025-11-282,965.02,997.02,936.02,944.0+8.0+0.27%90,300
2025-11-272,887.02,964.02,871.02,936.0+71.0+2.48%110,500
2025-11-262,810.02,880.02,805.02,865.0+59.0+2.10%58,800
2025-11-252,869.02,877.02,790.02,806.0-13.0-0.46%66,900
2025-11-212,788.02,838.02,775.02,819.0-67.0-2.32%101,100
2025-11-202,870.02,910.02,864.02,886.0+86.0+3.07%89,600
2025-11-192,821.02,858.02,773.02,800.0-25.0-0.88%100,300
2025-11-182,888.02,904.02,812.02,825.0-134.0-4.53%164,600
2025-11-172,899.02,968.02,873.02,959.0+12.0+0.41%223,100
2025-11-142,992.03,025.02,947.02,947.0-123.0-4.01%201,200
2025-11-133,200.03,345.03,025.03,070.0-340.0-9.97%484,500
2025-11-123,410.03,440.03,345.03,410.0-60.0-1.73%131,900
2025-11-113,450.03,535.03,405.03,470.0+90.0+2.66%147,700
2025-11-103,350.03,440.03,295.03,380.0+100.0+3.05%150,100
2025-11-073,245.03,280.03,215.03,280.0-25.0-0.76%84,200
2025-11-063,300.03,345.03,275.03,305.0+35.0+1.07%85,500
2025-11-053,340.03,360.03,165.03,270.0-210.0-6.03%214,400
2025-11-043,495.03,625.03,465.03,480.0+5.0+0.14%119,400
2025-10-313,400.03,475.03,360.03,475.0+60.0+1.76%143,200
2025-10-303,455.03,475.03,395.03,415.00.00.00%116,000
2025-10-293,535.03,535.03,415.03,415.0-75.0-2.15%115,900
2025-10-283,610.03,630.03,480.03,490.0-120.0-3.32%102,300
2025-10-273,640.03,640.03,560.03,610.0+35.0+0.98%115,100
2025-10-243,500.03,615.03,495.03,575.0+125.0+3.62%132,400
2025-10-233,475.03,475.03,420.03,450.0-75.0-2.13%79,000
2025-10-223,540.03,550.03,435.03,525.0-25.0-0.70%86,300
2025-10-213,620.03,650.03,545.03,550.0-65.0-1.80%99,400
2025-10-203,530.03,630.03,520.03,615.0+155.0+4.48%122,300
2025-10-173,585.03,585.03,460.03,460.0-190.0-5.21%94,100
2025-10-163,550.03,665.03,515.03,650.0+140.0+3.99%115,800
2025-10-153,405.03,510.03,405.03,510.0+120.0+3.54%84,700
2025-10-143,460.03,545.03,360.03,390.0-130.0-3.69%151,000
2025-10-103,650.03,650.03,485.03,520.0-190.0-5.12%147,700
2025-10-093,595.03,800.03,595.03,710.0+125.0+3.49%126,500
2025-10-083,620.03,635.03,560.03,585.0-50.0-1.38%88,600
2025-10-073,650.03,780.03,545.03,635.0-10.0-0.27%176,100
2025-10-063,675.03,695.03,605.03,645.0+60.0+1.67%132,300
2025-10-033,535.03,685.03,510.03,585.0+55.0+1.56%218,700
2025-10-023,385.03,540.03,380.03,530.0+215.0+6.49%142,400
2025-10-013,460.03,460.03,315.03,315.0-125.0-3.63%106,200
2025-09-303,445.03,520.03,425.03,440.0-15.0-0.43%96,900
2025-09-293,450.03,465.03,400.03,455.0+30.0+0.88%88,800
2025-09-263,590.03,595.03,420.03,425.0-230.0-6.29%239,000
2025-09-253,635.03,670.03,590.03,655.0-15.0-0.41%118,400
2025-09-243,850.03,875.03,640.03,670.0-120.0-3.17%296,700
2025-09-223,830.03,950.03,780.03,790.0+240.0+6.76%352,800
2025-09-193,630.03,720.03,445.03,550.0-25.0-0.70%401,400
2025-09-183,330.03,620.03,280.03,575.0+295.0+8.99%418,500
2025-09-173,235.03,320.03,210.03,280.0+40.0+1.23%103,500
2025-09-163,155.03,265.03,120.03,240.0+90.0+2.86%91,500
2025-09-123,135.03,175.03,090.03,150.0——83,300

直近120営業日分を表示