日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2024/04/18 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
2023/06/27 2,841 2,858 2,806 2,854 19,100

このページの先頭へ