蝶理(8014)の株価時系列情報
蝶理(8014)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/19 | 3,230 | 3,255 | 3,145 | 3,190 | 28,700 |
2024/04/18 | 3,225 | 3,260 | 3,225 | 3,255 | 13,400 |
2024/04/17 | 3,305 | 3,305 | 3,225 | 3,240 | 18,900 |
2024/04/16 | 3,395 | 3,400 | 3,305 | 3,305 | 31,800 |
2024/04/15 | 3,400 | 3,450 | 3,390 | 3,420 | 10,800 |
2024/04/12 | 3,450 | 3,460 | 3,430 | 3,430 | 20,100 |
2024/04/11 | 3,440 | 3,465 | 3,420 | 3,455 | 17,300 |
2024/04/10 | 3,440 | 3,470 | 3,430 | 3,455 | 20,800 |
2024/04/09 | 3,445 | 3,460 | 3,415 | 3,460 | 15,600 |
2024/04/08 | 3,410 | 3,445 | 3,395 | 3,430 | 19,800 |
2024/04/05 | 3,390 | 3,415 | 3,360 | 3,410 | 19,200 |
2024/04/04 | 3,450 | 3,455 | 3,405 | 3,430 | 28,000 |
2024/04/03 | 3,350 | 3,440 | 3,335 | 3,420 | 30,700 |
2024/04/02 | 3,370 | 3,390 | 3,340 | 3,360 | 19,700 |
2024/04/01 | 3,420 | 3,420 | 3,360 | 3,370 | 22,000 |
2024/03/29 | 3,400 | 3,420 | 3,370 | 3,405 | 15,500 |
2024/03/28 | 3,385 | 3,415 | 3,345 | 3,370 | 29,800 |
2024/03/27 | 3,425 | 3,470 | 3,425 | 3,440 | 33,900 |
2024/03/26 | 3,370 | 3,435 | 3,370 | 3,405 | 19,200 |
2024/03/25 | 3,415 | 3,420 | 3,390 | 3,400 | 20,800 |
2024/03/22 | 3,420 | 3,450 | 3,400 | 3,440 | 27,700 |
2024/03/21 | 3,425 | 3,425 | 3,375 | 3,380 | 30,200 |
2024/03/19 | 3,335 | 3,405 | 3,325 | 3,380 | 20,800 |
2024/03/18 | 3,380 | 3,380 | 3,325 | 3,340 | 21,900 |
2024/03/15 | 3,320 | 3,365 | 3,295 | 3,335 | 47,100 |
2024/03/14 | 3,245 | 3,330 | 3,245 | 3,325 | 32,300 |
2024/03/13 | 3,295 | 3,300 | 3,225 | 3,245 | 26,700 |
2024/03/12 | 3,205 | 3,255 | 3,135 | 3,240 | 39,800 |
2024/03/11 | 3,235 | 3,260 | 3,170 | 3,205 | 32,300 |
2024/03/08 | 3,135 | 3,285 | 3,135 | 3,270 | 46,900 |
2024/03/07 | 3,230 | 3,235 | 3,155 | 3,175 | 38,800 |
2024/03/06 | 3,180 | 3,225 | 3,165 | 3,205 | 43,500 |
2024/03/05 | 3,125 | 3,165 | 3,115 | 3,155 | 25,800 |
2024/03/04 | 3,155 | 3,165 | 3,120 | 3,130 | 33,900 |
2024/03/01 | 3,190 | 3,200 | 3,145 | 3,145 | 31,700 |
2024/02/29 | 3,170 | 3,210 | 3,165 | 3,185 | 24,500 |
2024/02/28 | 3,110 | 3,175 | 3,110 | 3,170 | 31,800 |
2024/02/27 | 3,120 | 3,155 | 3,100 | 3,110 | 80,500 |
2024/02/26 | 3,150 | 3,175 | 3,080 | 3,135 | 91,600 |
2024/02/22 | 3,100 | 3,175 | 3,095 | 3,175 | 57,400 |
2024/02/21 | 2,980 | 3,080 | 2,980 | 3,075 | 55,300 |
2024/02/20 | 2,996 | 3,010 | 2,982 | 2,987 | 30,200 |
2024/02/19 | 2,958 | 2,997 | 2,958 | 2,996 | 30,300 |
2024/02/16 | 2,973 | 2,999 | 2,959 | 2,965 | 49,800 |
2024/02/15 | 2,980 | 2,981 | 2,935 | 2,947 | 33,000 |
2024/02/14 | 3,005 | 3,005 | 2,933 | 2,959 | 55,700 |
2024/02/13 | 2,941 | 3,015 | 2,941 | 3,010 | 84,300 |
2024/02/09 | 2,918 | 2,948 | 2,916 | 2,935 | 42,300 |
2024/02/08 | 2,951 | 2,960 | 2,919 | 2,939 | 53,300 |
2024/02/07 | 2,951 | 2,966 | 2,938 | 2,951 | 27,200 |
2024/02/06 | 2,979 | 2,986 | 2,955 | 2,965 | 31,600 |
2024/02/05 | 2,982 | 2,992 | 2,969 | 2,979 | 35,300 |
2024/02/02 | 2,964 | 2,991 | 2,934 | 2,976 | 47,400 |
2024/02/01 | 2,986 | 2,997 | 2,959 | 2,959 | 61,200 |
2024/01/31 | 2,953 | 2,991 | 2,944 | 2,991 | 42,100 |
2024/01/30 | 2,995 | 2,997 | 2,957 | 2,959 | 33,600 |
2024/01/29 | 2,948 | 2,978 | 2,948 | 2,972 | 30,400 |
2024/01/26 | 2,990 | 2,990 | 2,943 | 2,947 | 33,500 |
2024/01/25 | 2,960 | 3,010 | 2,960 | 2,990 | 37,700 |
2024/01/24 | 2,982 | 2,990 | 2,951 | 2,959 | 35,400 |
2024/01/23 | 2,970 | 2,994 | 2,958 | 2,982 | 55,500 |
2024/01/22 | 2,927 | 2,969 | 2,920 | 2,969 | 48,800 |
2024/01/19 | 2,910 | 2,920 | 2,903 | 2,917 | 27,700 |
2024/01/18 | 2,901 | 2,920 | 2,900 | 2,901 | 27,300 |
2024/01/17 | 2,905 | 2,933 | 2,894 | 2,894 | 53,500 |
2024/01/16 | 2,957 | 2,957 | 2,912 | 2,914 | 34,400 |
2024/01/15 | 2,905 | 2,955 | 2,905 | 2,944 | 38,800 |
2024/01/12 | 2,913 | 2,940 | 2,895 | 2,910 | 48,600 |
2024/01/11 | 2,928 | 2,948 | 2,921 | 2,931 | 44,000 |
2024/01/10 | 2,887 | 2,935 | 2,883 | 2,911 | 39,000 |
2024/01/09 | 2,894 | 2,902 | 2,866 | 2,880 | 38,800 |
2024/01/05 | 2,888 | 2,891 | 2,869 | 2,875 | 33,800 |
2024/01/04 | 2,875 | 2,875 | 2,812 | 2,852 | 51,000 |
2023/12/29 | 2,818 | 2,838 | 2,812 | 2,825 | 30,800 |
2023/12/28 | 2,827 | 2,839 | 2,809 | 2,814 | 27,100 |
2023/12/27 | 2,834 | 2,838 | 2,807 | 2,820 | 45,900 |
2023/12/26 | 2,843 | 2,855 | 2,829 | 2,833 | 29,200 |
2023/12/25 | 2,878 | 2,879 | 2,828 | 2,839 | 50,700 |
2023/12/22 | 2,819 | 2,843 | 2,818 | 2,836 | 39,800 |
2023/12/21 | 2,775 | 2,804 | 2,755 | 2,793 | 51,400 |
2023/12/20 | 2,767 | 2,789 | 2,767 | 2,781 | 41,000 |
2023/12/19 | 2,699 | 2,751 | 2,682 | 2,751 | 52,600 |
2023/12/18 | 2,656 | 2,665 | 2,621 | 2,653 | 59,000 |
2023/12/15 | 2,674 | 2,693 | 2,665 | 2,683 | 35,600 |
2023/12/14 | 2,718 | 2,718 | 2,667 | 2,674 | 42,400 |
2023/12/13 | 2,722 | 2,722 | 2,695 | 2,707 | 33,700 |
2023/12/12 | 2,749 | 2,749 | 2,685 | 2,693 | 41,600 |
2023/12/11 | 2,713 | 2,722 | 2,695 | 2,720 | 35,300 |
2023/12/08 | 2,751 | 2,751 | 2,657 | 2,673 | 73,100 |
2023/12/07 | 2,780 | 2,780 | 2,753 | 2,762 | 31,700 |
2023/12/06 | 2,754 | 2,799 | 2,750 | 2,790 | 40,300 |
2023/12/05 | 2,774 | 2,800 | 2,750 | 2,750 | 45,200 |
2023/12/04 | 2,820 | 2,820 | 2,765 | 2,785 | 44,300 |
2023/12/01 | 2,800 | 2,816 | 2,783 | 2,801 | 35,800 |
2023/11/30 | 2,811 | 2,811 | 2,764 | 2,785 | 64,100 |
2023/11/29 | 2,834 | 2,841 | 2,811 | 2,811 | 29,200 |
2023/11/28 | 2,812 | 2,839 | 2,812 | 2,839 | 41,000 |
2023/11/27 | 2,808 | 2,830 | 2,805 | 2,817 | 19,700 |
2023/11/24 | 2,844 | 2,844 | 2,815 | 2,817 | 25,000 |
2023/11/22 | 2,783 | 2,824 | 2,775 | 2,810 | 29,800 |
2023/11/21 | 2,815 | 2,827 | 2,783 | 2,792 | 44,000 |
2023/11/20 | 2,863 | 2,863 | 2,802 | 2,810 | 38,600 |
2023/11/17 | 2,795 | 2,851 | 2,795 | 2,851 | 30,100 |
2023/11/16 | 2,817 | 2,826 | 2,794 | 2,801 | 26,300 |
2023/11/15 | 2,857 | 2,869 | 2,817 | 2,817 | 59,400 |
2023/11/14 | 2,864 | 2,870 | 2,832 | 2,832 | 21,700 |
2023/11/13 | 2,859 | 2,868 | 2,830 | 2,839 | 47,500 |
2023/11/10 | 2,823 | 2,833 | 2,778 | 2,828 | 83,700 |
2023/11/09 | 2,883 | 2,891 | 2,814 | 2,847 | 46,500 |
2023/11/08 | 3,015 | 3,025 | 2,871 | 2,878 | 41,500 |
2023/11/07 | 3,015 | 3,055 | 2,995 | 3,005 | 48,700 |
2023/11/06 | 3,055 | 3,075 | 3,040 | 3,040 | 51,800 |
2023/11/02 | 2,996 | 3,020 | 2,964 | 3,010 | 36,200 |
2023/11/01 | 2,913 | 2,967 | 2,913 | 2,959 | 35,300 |
2023/10/31 | 2,855 | 2,908 | 2,829 | 2,906 | 41,700 |
2023/10/30 | 2,852 | 2,880 | 2,823 | 2,852 | 194,200 |
2023/10/27 | 2,860 | 2,930 | 2,860 | 2,902 | 51,900 |
2023/10/26 | 2,855 | 2,890 | 2,839 | 2,844 | 23,400 |
2023/10/25 | 2,946 | 2,946 | 2,879 | 2,882 | 25,600 |
2023/10/24 | 2,895 | 2,898 | 2,815 | 2,887 | 33,700 |
2023/10/23 | 2,929 | 2,957 | 2,892 | 2,892 | 33,800 |
2023/10/20 | 2,880 | 2,938 | 2,880 | 2,919 | 19,800 |
2023/10/19 | 2,890 | 2,922 | 2,890 | 2,897 | 11,400 |
2023/10/18 | 2,930 | 2,931 | 2,890 | 2,912 | 18,900 |
2023/10/17 | 2,876 | 2,943 | 2,876 | 2,903 | 21,400 |
2023/10/16 | 2,908 | 2,924 | 2,874 | 2,882 | 23,100 |
2023/10/13 | 2,945 | 2,966 | 2,922 | 2,932 | 29,600 |
2023/10/12 | 2,932 | 2,954 | 2,888 | 2,952 | 31,000 |
2023/10/11 | 2,893 | 2,903 | 2,880 | 2,883 | 24,200 |
2023/10/10 | 2,873 | 2,900 | 2,873 | 2,893 | 34,400 |
2023/10/06 | 2,835 | 2,854 | 2,810 | 2,840 | 24,400 |
2023/10/05 | 2,778 | 2,826 | 2,777 | 2,819 | 26,500 |
2023/10/04 | 2,800 | 2,817 | 2,726 | 2,741 | 65,000 |
2023/10/03 | 2,937 | 2,937 | 2,834 | 2,835 | 28,100 |
2023/10/02 | 2,981 | 3,035 | 2,968 | 2,968 | 22,800 |
2023/09/29 | 3,050 | 3,050 | 2,988 | 2,996 | 28,100 |
2023/09/28 | 3,035 | 3,090 | 3,000 | 3,015 | 29,100 |
2023/09/27 | 3,000 | 3,065 | 2,991 | 3,065 | 39,900 |
2023/09/26 | 3,055 | 3,055 | 3,010 | 3,035 | 16,900 |
2023/09/25 | 3,055 | 3,065 | 3,005 | 3,045 | 24,300 |
2023/09/22 | 2,994 | 3,025 | 2,970 | 3,010 | 25,000 |
2023/09/21 | 3,040 | 3,060 | 3,020 | 3,025 | 22,500 |
2023/09/20 | 3,095 | 3,095 | 3,000 | 3,005 | 38,500 |
2023/09/19 | 3,035 | 3,095 | 3,030 | 3,085 | 36,500 |
2023/09/15 | 2,998 | 3,050 | 2,998 | 3,015 | 43,100 |
2023/09/14 | 2,945 | 2,983 | 2,943 | 2,975 | 28,700 |
2023/09/13 | 2,954 | 2,958 | 2,925 | 2,942 | 21,700 |
2023/09/12 | 2,918 | 2,956 | 2,913 | 2,954 | 31,700 |
2023/09/11 | 2,888 | 2,922 | 2,883 | 2,902 | 27,400 |
2023/09/08 | 2,896 | 2,917 | 2,876 | 2,887 | 38,300 |
2023/09/07 | 2,915 | 2,961 | 2,914 | 2,922 | 24,000 |
2023/09/06 | 2,958 | 2,958 | 2,919 | 2,944 | 32,200 |
2023/09/05 | 2,958 | 2,958 | 2,906 | 2,945 | 40,700 |
2023/09/04 | 2,920 | 2,958 | 2,912 | 2,958 | 25,500 |
2023/09/01 | 2,862 | 2,911 | 2,854 | 2,909 | 31,400 |
2023/08/31 | 2,834 | 2,863 | 2,834 | 2,856 | 14,700 |
2023/08/30 | 2,833 | 2,847 | 2,829 | 2,834 | 24,500 |
2023/08/29 | 2,845 | 2,846 | 2,832 | 2,838 | 12,700 |
2023/08/28 | 2,817 | 2,838 | 2,817 | 2,833 | 29,500 |
2023/08/25 | 2,822 | 2,822 | 2,795 | 2,816 | 20,500 |
2023/08/24 | 2,802 | 2,833 | 2,798 | 2,823 | 24,700 |
2023/08/23 | 2,771 | 2,800 | 2,770 | 2,798 | 14,800 |
2023/08/22 | 2,801 | 2,814 | 2,777 | 2,792 | 35,200 |
2023/08/21 | 2,820 | 2,845 | 2,800 | 2,800 | 22,000 |
2023/08/18 | 2,850 | 2,861 | 2,821 | 2,826 | 21,000 |
2023/08/17 | 2,901 | 2,914 | 2,829 | 2,876 | 24,600 |
2023/08/16 | 2,931 | 2,940 | 2,913 | 2,920 | 16,400 |
2023/08/15 | 2,929 | 2,960 | 2,914 | 2,951 | 36,700 |
2023/08/14 | 2,895 | 2,949 | 2,895 | 2,909 | 41,300 |
2023/08/10 | 2,853 | 2,889 | 2,830 | 2,887 | 18,500 |
2023/08/09 | 2,844 | 2,853 | 2,825 | 2,853 | 19,100 |
2023/08/08 | 2,876 | 2,896 | 2,850 | 2,850 | 27,400 |
2023/08/07 | 2,814 | 2,856 | 2,807 | 2,856 | 24,800 |
2023/08/04 | 2,819 | 2,868 | 2,819 | 2,834 | 26,000 |
2023/08/03 | 2,885 | 2,887 | 2,803 | 2,809 | 71,100 |
2023/08/02 | 2,902 | 2,936 | 2,884 | 2,924 | 48,800 |
2023/08/01 | 2,952 | 2,952 | 2,909 | 2,915 | 55,300 |
2023/07/31 | 2,890 | 2,960 | 2,859 | 2,928 | 112,900 |
2023/07/28 | 2,960 | 2,982 | 2,932 | 2,971 | 42,200 |
2023/07/27 | 2,980 | 2,998 | 2,960 | 2,983 | 27,200 |
2023/07/26 | 3,020 | 3,020 | 2,986 | 2,989 | 15,200 |
2023/07/25 | 3,005 | 3,025 | 2,996 | 3,020 | 24,500 |
2023/07/24 | 2,983 | 2,997 | 2,964 | 2,996 | 20,200 |
2023/07/21 | 2,961 | 2,967 | 2,935 | 2,966 | 22,600 |
2023/07/20 | 2,957 | 2,980 | 2,935 | 2,945 | 30,200 |
2023/07/19 | 2,964 | 2,985 | 2,911 | 2,969 | 38,600 |
2023/07/18 | 2,893 | 2,934 | 2,893 | 2,929 | 21,500 |
2023/07/14 | 2,905 | 2,913 | 2,875 | 2,892 | 28,900 |
2023/07/13 | 2,934 | 2,937 | 2,871 | 2,901 | 33,500 |
2023/07/12 | 3,025 | 3,025 | 2,934 | 2,934 | 33,400 |
2023/07/11 | 3,050 | 3,070 | 3,000 | 3,025 | 38,900 |
2023/07/10 | 3,010 | 3,045 | 3,000 | 3,020 | 32,100 |
2023/07/07 | 2,991 | 3,025 | 2,975 | 2,992 | 28,100 |
2023/07/06 | 3,000 | 3,030 | 2,998 | 3,015 | 24,400 |
2023/07/05 | 2,980 | 3,020 | 2,961 | 2,999 | 22,000 |
2023/07/04 | 3,030 | 3,050 | 2,980 | 2,989 | 40,000 |
2023/07/03 | 2,980 | 3,030 | 2,980 | 3,025 | 28,600 |
2023/06/30 | 2,943 | 2,970 | 2,927 | 2,956 | 40,800 |
2023/06/29 | 2,930 | 2,948 | 2,912 | 2,924 | 31,000 |
2023/06/28 | 2,883 | 2,921 | 2,864 | 2,917 | 30,800 |