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 |
|---|---|---|---|---|---|
| 2025/06/13 | 3,810 | 3,825 | 3,755 | 3,765 | 19,800 |
| 2025/06/12 | 3,835 | 3,870 | 3,790 | 3,795 | 16,000 |
| 2025/06/11 | 3,830 | 3,870 | 3,815 | 3,835 | 7,500 |
| 2025/06/10 | 3,915 | 3,915 | 3,830 | 3,850 | 14,200 |
| 2025/06/09 | 3,925 | 4,005 | 3,900 | 3,915 | 17,800 |
| 2025/06/06 | 4,000 | 4,030 | 3,910 | 3,930 | 15,900 |
| 2025/06/05 | 3,955 | 4,030 | 3,955 | 3,985 | 24,100 |
| 2025/06/04 | 3,810 | 4,055 | 3,800 | 3,970 | 78,200 |
| 2025/06/03 | 3,795 | 3,830 | 3,745 | 3,810 | 16,700 |
| 2025/06/02 | 3,795 | 3,845 | 3,770 | 3,800 | 15,000 |
| 2025/05/30 | 3,730 | 3,860 | 3,730 | 3,840 | 15,800 |
| 2025/05/29 | 3,745 | 3,850 | 3,745 | 3,775 | 20,600 |
| 2025/05/28 | 3,755 | 3,785 | 3,740 | 3,740 | 12,700 |
| 2025/05/27 | 3,715 | 3,755 | 3,695 | 3,730 | 13,100 |
| 2025/05/26 | 3,725 | 3,760 | 3,725 | 3,725 | 10,400 |
| 2025/05/23 | 3,795 | 3,795 | 3,735 | 3,745 | 14,900 |
| 2025/05/22 | 3,780 | 3,825 | 3,730 | 3,790 | 18,900 |
| 2025/05/21 | 3,755 | 3,810 | 3,750 | 3,785 | 17,700 |
| 2025/05/20 | 3,920 | 3,920 | 3,735 | 3,755 | 28,200 |
| 2025/05/19 | 3,860 | 3,970 | 3,860 | 3,905 | 31,700 |
| 2025/05/16 | 3,810 | 3,860 | 3,785 | 3,860 | 43,900 |
| 2025/05/15 | 3,740 | 3,865 | 3,740 | 3,790 | 43,900 |
| 2025/05/14 | 3,815 | 3,880 | 3,730 | 3,765 | 56,400 |
| 2025/05/13 | 3,840 | 3,880 | 3,790 | 3,815 | 19,600 |
| 2025/05/12 | 3,735 | 3,885 | 3,680 | 3,840 | 115,100 |
| 2025/05/09 | 3,565 | 3,790 | 3,565 | 3,725 | 92,100 |
| 2025/05/08 | 3,440 | 3,560 | 3,425 | 3,495 | 65,000 |
| 2025/05/07 | 3,350 | 3,400 | 3,310 | 3,390 | 17,800 |
| 2025/05/02 | 3,495 | 3,535 | 3,370 | 3,385 | 35,200 |
| 2025/05/01 | 3,585 | 3,585 | 3,460 | 3,495 | 39,500 |
| 2025/04/30 | 3,250 | 3,615 | 3,230 | 3,615 | 132,700 |
| 2025/04/28 | 3,070 | 3,285 | 3,055 | 3,235 | 72,200 |
| 2025/04/25 | 3,030 | 3,050 | 3,005 | 3,030 | 13,500 |
| 2025/04/24 | 3,055 | 3,055 | 3,005 | 3,015 | 11,200 |
| 2025/04/23 | 3,080 | 3,100 | 3,035 | 3,035 | 19,300 |
| 2025/04/22 | 2,995 | 3,075 | 2,985 | 3,040 | 15,200 |
| 2025/04/21 | 3,030 | 3,030 | 2,979 | 2,999 | 15,200 |
| 2025/04/18 | 2,954 | 3,030 | 2,920 | 3,030 | 16,600 |
| 2025/04/17 | 2,926 | 2,935 | 2,918 | 2,933 | 5,200 |
| 2025/04/16 | 2,989 | 2,991 | 2,926 | 2,933 | 17,400 |
| 2025/04/15 | 3,020 | 3,065 | 2,975 | 2,976 | 20,900 |
| 2025/04/14 | 2,927 | 3,010 | 2,927 | 3,000 | 30,600 |
| 2025/04/11 | 2,796 | 2,910 | 2,759 | 2,902 | 31,600 |
| 2025/04/10 | 2,863 | 2,897 | 2,813 | 2,842 | 48,700 |
| 2025/04/09 | 2,699 | 2,741 | 2,647 | 2,663 | 30,700 |
| 2025/04/08 | 2,653 | 2,816 | 2,653 | 2,791 | 41,600 |
| 2025/04/07 | 2,440 | 2,584 | 2,420 | 2,528 | 55,300 |
| 2025/04/04 | 2,757 | 2,760 | 2,594 | 2,662 | 48,000 |
| 2025/04/03 | 2,860 | 2,887 | 2,831 | 2,857 | 40,300 |
| 2025/04/02 | 3,035 | 3,035 | 2,990 | 2,995 | 17,500 |
| 2025/04/01 | 3,055 | 3,060 | 3,010 | 3,010 | 18,500 |
| 2025/03/31 | 3,070 | 3,070 | 3,005 | 3,010 | 24,800 |
| 2025/03/28 | 3,185 | 3,185 | 3,105 | 3,120 | 26,300 |
| 2025/03/27 | 3,175 | 3,220 | 3,160 | 3,220 | 26,300 |
| 2025/03/26 | 3,170 | 3,210 | 3,150 | 3,210 | 28,500 |
| 2025/03/25 | 3,200 | 3,200 | 3,145 | 3,170 | 15,900 |
| 2025/03/24 | 3,200 | 3,210 | 3,160 | 3,160 | 26,900 |
| 2025/03/21 | 3,130 | 3,185 | 3,110 | 3,175 | 38,100 |
| 2025/03/19 | 3,140 | 3,195 | 3,125 | 3,140 | 24,400 |
| 2025/03/18 | 3,115 | 3,180 | 3,090 | 3,165 | 27,000 |
| 2025/03/17 | 3,095 | 3,115 | 3,055 | 3,115 | 12,000 |
| 2025/03/14 | 3,015 | 3,050 | 3,010 | 3,050 | 15,100 |
| 2025/03/13 | 3,045 | 3,060 | 3,020 | 3,040 | 12,900 |
| 2025/03/12 | 3,025 | 3,060 | 3,010 | 3,045 | 19,300 |
| 2025/03/11 | 3,090 | 3,090 | 2,999 | 3,035 | 32,200 |
| 2025/03/10 | 3,160 | 3,160 | 3,125 | 3,130 | 11,600 |
| 2025/03/07 | 3,150 | 3,160 | 3,100 | 3,160 | 23,100 |
| 2025/03/06 | 3,175 | 3,185 | 3,145 | 3,165 | 20,700 |
| 2025/03/05 | 3,135 | 3,170 | 3,135 | 3,155 | 13,800 |
| 2025/03/04 | 3,180 | 3,185 | 3,140 | 3,145 | 13,900 |
| 2025/03/03 | 3,155 | 3,195 | 3,130 | 3,160 | 32,200 |
| 2025/02/28 | 3,080 | 3,125 | 3,075 | 3,095 | 11,300 |
| 2025/02/27 | 3,070 | 3,110 | 3,070 | 3,100 | 15,100 |
| 2025/02/26 | 3,070 | 3,095 | 3,020 | 3,045 | 15,300 |
| 2025/02/25 | 3,030 | 3,120 | 3,015 | 3,085 | 19,300 |
| 2025/02/21 | 3,060 | 3,065 | 2,992 | 3,030 | 36,700 |
| 2025/02/20 | 3,135 | 3,135 | 3,070 | 3,075 | 21,900 |
| 2025/02/19 | 3,165 | 3,190 | 3,130 | 3,135 | 20,800 |
| 2025/02/18 | 3,215 | 3,215 | 3,170 | 3,170 | 15,100 |
| 2025/02/17 | 3,235 | 3,255 | 3,210 | 3,220 | 15,000 |
| 2025/02/14 | 3,295 | 3,295 | 3,230 | 3,240 | 18,200 |
| 2025/02/13 | 3,240 | 3,315 | 3,240 | 3,295 | 12,400 |
| 2025/02/12 | 3,250 | 3,270 | 3,230 | 3,240 | 23,100 |
| 2025/02/10 | 3,225 | 3,250 | 3,220 | 3,250 | 10,100 |
| 2025/02/07 | 3,260 | 3,270 | 3,230 | 3,235 | 19,600 |
| 2025/02/06 | 3,255 | 3,310 | 3,245 | 3,260 | 16,200 |
| 2025/02/05 | 3,315 | 3,315 | 3,255 | 3,270 | 20,000 |
| 2025/02/04 | 3,345 | 3,380 | 3,285 | 3,315 | 23,800 |
| 2025/02/03 | 3,450 | 3,455 | 3,260 | 3,280 | 43,300 |
| 2025/01/31 | 3,520 | 3,530 | 3,470 | 3,470 | 19,100 |
| 2025/01/30 | 3,485 | 3,520 | 3,455 | 3,520 | 15,500 |
| 2025/01/29 | 3,495 | 3,495 | 3,465 | 3,470 | 16,200 |
| 2025/01/28 | 3,470 | 3,505 | 3,470 | 3,495 | 18,500 |
| 2025/01/27 | 3,545 | 3,545 | 3,475 | 3,475 | 15,900 |
| 2025/01/24 | 3,510 | 3,510 | 3,455 | 3,485 | 20,200 |
| 2025/01/23 | 3,510 | 3,510 | 3,455 | 3,470 | 20,800 |
| 2025/01/22 | 3,575 | 3,575 | 3,490 | 3,505 | 13,200 |
| 2025/01/21 | 3,480 | 3,530 | 3,480 | 3,530 | 20,800 |
| 2025/01/20 | 3,485 | 3,495 | 3,460 | 3,480 | 17,800 |
| 2025/01/17 | 3,470 | 3,485 | 3,450 | 3,485 | 21,200 |
| 2025/01/16 | 3,560 | 3,560 | 3,495 | 3,520 | 21,900 |
| 2025/01/15 | 3,545 | 3,600 | 3,520 | 3,535 | 23,900 |
| 2025/01/14 | 3,540 | 3,560 | 3,490 | 3,535 | 36,200 |
| 2025/01/10 | 3,610 | 3,645 | 3,560 | 3,560 | 24,200 |
| 2025/01/09 | 3,715 | 3,725 | 3,645 | 3,645 | 24,900 |
| 2025/01/08 | 3,730 | 3,775 | 3,710 | 3,730 | 30,200 |
| 2025/01/07 | 3,860 | 3,860 | 3,740 | 3,740 | 25,400 |
| 2025/01/06 | 3,885 | 3,900 | 3,805 | 3,820 | 26,200 |
| 2024/12/30 | 3,890 | 3,920 | 3,885 | 3,895 | 19,800 |
| 2024/12/27 | 3,935 | 3,935 | 3,870 | 3,895 | 24,500 |
| 2024/12/26 | 3,850 | 3,905 | 3,850 | 3,895 | 28,000 |
| 2024/12/25 | 3,910 | 3,910 | 3,805 | 3,880 | 37,700 |
| 2024/12/24 | 3,890 | 3,890 | 3,820 | 3,865 | 22,800 |
| 2024/12/23 | 3,870 | 3,875 | 3,820 | 3,855 | 18,100 |
| 2024/12/20 | 3,885 | 3,915 | 3,830 | 3,830 | 27,500 |
| 2024/12/19 | 3,785 | 3,885 | 3,785 | 3,885 | 20,200 |
| 2024/12/18 | 3,880 | 3,885 | 3,845 | 3,845 | 15,200 |
| 2024/12/17 | 4,000 | 4,030 | 3,875 | 3,875 | 29,700 |
| 2024/12/16 | 3,955 | 3,965 | 3,910 | 3,960 | 8,000 |
| 2024/12/13 | 3,930 | 3,985 | 3,915 | 3,925 | 37,500 |
| 2024/12/12 | 3,960 | 4,000 | 3,960 | 3,965 | 27,100 |
| 2024/12/11 | 3,960 | 3,985 | 3,920 | 3,920 | 18,300 |
| 2024/12/10 | 4,030 | 4,030 | 3,945 | 3,960 | 19,700 |
| 2024/12/09 | 3,975 | 4,000 | 3,935 | 3,985 | 14,300 |
| 2024/12/06 | 4,015 | 4,050 | 3,895 | 3,950 | 22,700 |
| 2024/12/05 | 3,965 | 3,975 | 3,915 | 3,960 | 17,900 |
| 2024/12/04 | 3,955 | 3,990 | 3,875 | 3,945 | 29,500 |
| 2024/12/03 | 3,970 | 3,970 | 3,920 | 3,930 | 23,900 |
| 2024/12/02 | 3,865 | 3,960 | 3,840 | 3,925 | 20,900 |
| 2024/11/29 | 3,870 | 3,900 | 3,850 | 3,870 | 9,400 |
| 2024/11/28 | 3,815 | 3,880 | 3,815 | 3,870 | 19,000 |
| 2024/11/27 | 4,060 | 4,070 | 3,790 | 3,840 | 27,800 |
| 2024/11/26 | 4,055 | 4,070 | 3,970 | 4,070 | 49,500 |
| 2024/11/25 | 4,000 | 4,040 | 3,985 | 3,995 | 32,900 |
| 2024/11/22 | 3,935 | 3,990 | 3,935 | 3,980 | 19,400 |
| 2024/11/21 | 3,895 | 3,935 | 3,895 | 3,935 | 7,200 |
| 2024/11/20 | 3,915 | 3,955 | 3,885 | 3,895 | 12,500 |
| 2024/11/19 | 3,885 | 3,945 | 3,885 | 3,915 | 14,100 |
| 2024/11/18 | 3,890 | 3,930 | 3,870 | 3,875 | 13,500 |
| 2024/11/15 | 3,940 | 3,940 | 3,870 | 3,900 | 21,800 |
| 2024/11/14 | 3,880 | 3,945 | 3,870 | 3,890 | 20,500 |
| 2024/11/13 | 3,895 | 3,925 | 3,855 | 3,880 | 16,000 |
| 2024/11/12 | 3,870 | 3,950 | 3,870 | 3,900 | 27,000 |
| 2024/11/11 | 3,845 | 3,895 | 3,805 | 3,865 | 35,400 |
| 2024/11/08 | 3,990 | 4,005 | 3,880 | 3,885 | 53,400 |
| 2024/11/07 | 4,050 | 4,090 | 3,965 | 3,965 | 48,400 |
| 2024/11/06 | 4,000 | 4,080 | 3,970 | 4,060 | 29,500 |
| 2024/11/05 | 4,020 | 4,045 | 3,990 | 4,000 | 19,200 |
| 2024/11/01 | 4,105 | 4,130 | 4,050 | 4,060 | 26,800 |
| 2024/10/31 | 4,010 | 4,150 | 4,005 | 4,125 | 67,200 |
| 2024/10/30 | 3,900 | 4,000 | 3,825 | 4,000 | 223,300 |
| 2024/10/29 | 3,855 | 3,930 | 3,785 | 3,915 | 79,500 |
| 2024/10/28 | 3,840 | 3,890 | 3,795 | 3,855 | 31,900 |
| 2024/10/25 | 3,915 | 3,980 | 3,800 | 3,840 | 24,400 |
| 2024/10/24 | 3,935 | 3,990 | 3,855 | 3,890 | 37,600 |
| 2024/10/23 | 4,000 | 4,075 | 3,995 | 3,995 | 52,500 |
| 2024/10/22 | 4,100 | 4,120 | 3,990 | 4,020 | 51,900 |
| 2024/10/21 | 4,100 | 4,115 | 4,065 | 4,110 | 26,600 |
| 2024/10/18 | 4,135 | 4,145 | 4,100 | 4,100 | 31,100 |
| 2024/10/17 | 4,125 | 4,135 | 4,070 | 4,110 | 64,300 |
| 2024/10/16 | 4,100 | 4,135 | 4,090 | 4,090 | 25,900 |
| 2024/10/15 | 4,130 | 4,165 | 4,100 | 4,145 | 53,000 |
| 2024/10/11 | 4,110 | 4,140 | 4,105 | 4,120 | 41,200 |
| 2024/10/10 | 4,160 | 4,170 | 4,075 | 4,100 | 28,200 |
| 2024/10/09 | 4,150 | 4,185 | 4,095 | 4,115 | 36,900 |
| 2024/10/08 | 4,100 | 4,145 | 4,070 | 4,120 | 65,300 |
| 2024/10/07 | 4,070 | 4,160 | 4,065 | 4,150 | 51,500 |
| 2024/10/04 | 3,960 | 4,015 | 3,960 | 4,015 | 55,200 |
| 2024/10/03 | 3,985 | 4,000 | 3,930 | 3,970 | 45,500 |
| 2024/10/02 | 3,810 | 3,925 | 3,810 | 3,910 | 45,900 |
| 2024/10/01 | 3,800 | 3,850 | 3,770 | 3,835 | 18,700 |
| 2024/09/30 | 3,655 | 3,775 | 3,640 | 3,755 | 26,400 |
| 2024/09/27 | 3,745 | 3,805 | 3,740 | 3,780 | 28,700 |
| 2024/09/26 | 3,740 | 3,805 | 3,725 | 3,800 | 35,000 |
| 2024/09/25 | 3,685 | 3,700 | 3,660 | 3,685 | 25,300 |
| 2024/09/24 | 3,650 | 3,670 | 3,625 | 3,650 | 38,000 |
| 2024/09/20 | 3,625 | 3,705 | 3,570 | 3,590 | 75,600 |
| 2024/09/19 | 3,550 | 3,620 | 3,545 | 3,600 | 30,200 |
| 2024/09/18 | 3,550 | 3,550 | 3,505 | 3,535 | 26,400 |
| 2024/09/17 | 3,395 | 3,495 | 3,390 | 3,470 | 51,400 |
| 2024/09/13 | 3,385 | 3,395 | 3,355 | 3,395 | 38,000 |
| 2024/09/12 | 3,405 | 3,435 | 3,325 | 3,365 | 69,700 |
| 2024/09/11 | 3,425 | 3,465 | 3,370 | 3,380 | 43,300 |
| 2024/09/10 | 3,490 | 3,510 | 3,460 | 3,470 | 24,600 |
| 2024/09/09 | 3,455 | 3,490 | 3,415 | 3,490 | 34,100 |
| 2024/09/06 | 3,575 | 3,590 | 3,515 | 3,520 | 32,500 |
| 2024/09/05 | 3,460 | 3,590 | 3,460 | 3,565 | 33,000 |
| 2024/09/04 | 3,510 | 3,570 | 3,485 | 3,515 | 27,500 |
| 2024/09/03 | 3,565 | 3,610 | 3,565 | 3,595 | 15,800 |
| 2024/09/02 | 3,620 | 3,620 | 3,525 | 3,560 | 15,500 |
| 2024/08/30 | 3,535 | 3,590 | 3,510 | 3,575 | 22,600 |
| 2024/08/29 | 3,445 | 3,530 | 3,440 | 3,530 | 23,200 |
| 2024/08/28 | 3,480 | 3,515 | 3,450 | 3,455 | 13,100 |
| 2024/08/27 | 3,445 | 3,490 | 3,435 | 3,490 | 9,400 |
| 2024/08/26 | 3,500 | 3,570 | 3,410 | 3,455 | 20,700 |
| 2024/08/23 | 3,485 | 3,500 | 3,455 | 3,500 | 13,500 |
| 2024/08/22 | 3,430 | 3,450 | 3,385 | 3,445 | 6,900 |
| 2024/08/21 | 3,385 | 3,435 | 3,375 | 3,430 | 10,400 |
| 2024/08/20 | 3,395 | 3,445 | 3,385 | 3,440 | 18,700 |
| 2024/08/19 | 3,415 | 3,485 | 3,370 | 3,375 | 25,700 |