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 |
|---|---|---|---|---|---|
| 2026/03/06 | 4,360 | 4,365 | 4,265 | 4,350 | 21,100 |
| 2026/03/05 | 4,400 | 4,480 | 4,365 | 4,430 | 32,400 |
| 2026/03/04 | 4,420 | 4,420 | 4,215 | 4,295 | 42,500 |
| 2026/03/03 | 4,665 | 4,665 | 4,485 | 4,490 | 33,500 |
| 2026/03/02 | 4,550 | 4,745 | 4,535 | 4,690 | 37,100 |
| 2026/02/27 | 4,595 | 4,675 | 4,580 | 4,650 | 28,900 |
| 2026/02/26 | 4,540 | 4,700 | 4,540 | 4,645 | 52,300 |
| 2026/02/25 | 4,540 | 4,615 | 4,510 | 4,540 | 23,100 |
| 2026/02/24 | 4,525 | 4,560 | 4,430 | 4,525 | 25,200 |
| 2026/02/20 | 4,500 | 4,510 | 4,410 | 4,500 | 30,900 |
| 2026/02/19 | 4,500 | 4,555 | 4,500 | 4,520 | 16,000 |
| 2026/02/18 | 4,470 | 4,535 | 4,460 | 4,535 | 32,300 |
| 2026/02/17 | 4,510 | 4,520 | 4,400 | 4,400 | 24,900 |
| 2026/02/16 | 4,530 | 4,555 | 4,490 | 4,555 | 32,300 |
| 2026/02/13 | 4,615 | 4,615 | 4,505 | 4,515 | 40,400 |
| 2026/02/12 | 4,445 | 4,590 | 4,445 | 4,545 | 32,900 |
| 2026/02/10 | 4,440 | 4,540 | 4,425 | 4,470 | 33,700 |
| 2026/02/09 | 4,400 | 4,440 | 4,360 | 4,415 | 23,700 |
| 2026/02/06 | 4,260 | 4,385 | 4,260 | 4,370 | 44,600 |
| 2026/02/05 | 4,290 | 4,290 | 4,230 | 4,235 | 19,100 |
| 2026/02/04 | 4,180 | 4,285 | 4,170 | 4,255 | 20,800 |
| 2026/02/03 | 4,115 | 4,255 | 4,050 | 4,205 | 39,600 |
| 2026/02/02 | 4,075 | 4,255 | 4,005 | 4,115 | 76,500 |
| 2026/01/30 | 4,010 | 4,070 | 3,905 | 3,940 | 33,600 |
| 2026/01/29 | 4,005 | 4,055 | 3,955 | 4,010 | 30,400 |
| 2026/01/28 | 4,030 | 4,055 | 4,000 | 4,020 | 21,600 |
| 2026/01/27 | 4,060 | 4,090 | 4,025 | 4,075 | 25,800 |
| 2026/01/26 | 4,090 | 4,095 | 4,040 | 4,075 | 28,000 |
| 2026/01/23 | 4,185 | 4,195 | 4,145 | 4,145 | 21,200 |
| 2026/01/22 | 4,120 | 4,235 | 4,105 | 4,190 | 24,700 |
| 2026/01/21 | 4,105 | 4,130 | 4,085 | 4,115 | 25,100 |
| 2026/01/20 | 4,170 | 4,170 | 4,095 | 4,130 | 25,200 |
| 2026/01/19 | 4,285 | 4,285 | 4,190 | 4,195 | 24,400 |
| 2026/01/16 | 4,175 | 4,300 | 4,155 | 4,285 | 24,800 |
| 2026/01/15 | 4,220 | 4,225 | 4,175 | 4,180 | 19,900 |
| 2026/01/14 | 4,125 | 4,225 | 4,125 | 4,220 | 21,600 |
| 2026/01/13 | 4,145 | 4,175 | 4,100 | 4,165 | 21,000 |
| 2026/01/09 | 4,095 | 4,115 | 4,080 | 4,105 | 13,800 |
| 2026/01/08 | 4,090 | 4,125 | 4,085 | 4,095 | 17,700 |
| 2026/01/07 | 4,115 | 4,170 | 4,090 | 4,090 | 17,300 |
| 2026/01/06 | 4,065 | 4,140 | 4,065 | 4,125 | 18,200 |
| 2026/01/05 | 4,070 | 4,110 | 4,060 | 4,085 | 18,200 |
| 2025/12/30 | 4,075 | 4,115 | 4,075 | 4,095 | 11,900 |
| 2025/12/29 | 4,140 | 4,140 | 4,070 | 4,120 | 19,300 |
| 2025/12/26 | 4,070 | 4,100 | 4,060 | 4,100 | 10,300 |
| 2025/12/25 | 4,100 | 4,100 | 4,050 | 4,070 | 16,300 |
| 2025/12/24 | 4,095 | 4,095 | 4,055 | 4,055 | 9,200 |
| 2025/12/23 | 4,110 | 4,135 | 4,085 | 4,095 | 10,400 |
| 2025/12/22 | 4,150 | 4,150 | 4,090 | 4,090 | 15,300 |
| 2025/12/19 | 4,040 | 4,120 | 4,030 | 4,095 | 28,400 |
| 2025/12/18 | 4,010 | 4,060 | 3,995 | 4,045 | 12,300 |
| 2025/12/17 | 3,995 | 4,030 | 3,950 | 4,010 | 15,800 |
| 2025/12/16 | 4,015 | 4,030 | 3,990 | 3,995 | 21,800 |
| 2025/12/15 | 4,045 | 4,065 | 4,015 | 4,040 | 18,000 |
| 2025/12/12 | 4,030 | 4,070 | 4,025 | 4,045 | 31,200 |
| 2025/12/11 | 4,050 | 4,085 | 3,980 | 3,980 | 22,900 |
| 2025/12/10 | 4,040 | 4,095 | 4,040 | 4,075 | 19,500 |
| 2025/12/09 | 4,060 | 4,100 | 4,015 | 4,050 | 21,500 |
| 2025/12/08 | 4,095 | 4,095 | 4,045 | 4,065 | 16,000 |
| 2025/12/05 | 4,110 | 4,110 | 4,040 | 4,065 | 22,500 |
| 2025/12/04 | 4,075 | 4,115 | 4,065 | 4,110 | 17,100 |
| 2025/12/03 | 4,055 | 4,160 | 4,045 | 4,115 | 23,000 |
| 2025/12/02 | 4,155 | 4,155 | 4,040 | 4,060 | 14,300 |
| 2025/12/01 | 4,215 | 4,270 | 4,155 | 4,165 | 29,400 |
| 2025/11/28 | 4,050 | 4,180 | 4,050 | 4,175 | 16,500 |
| 2025/11/27 | 4,000 | 4,100 | 4,000 | 4,090 | 19,000 |
| 2025/11/26 | 3,990 | 4,025 | 3,970 | 4,010 | 16,400 |
| 2025/11/25 | 3,990 | 3,990 | 3,920 | 3,950 | 18,500 |
| 2025/11/21 | 3,850 | 3,965 | 3,840 | 3,965 | 18,400 |
| 2025/11/20 | 3,845 | 3,885 | 3,835 | 3,870 | 15,500 |
| 2025/11/19 | 3,790 | 3,905 | 3,780 | 3,840 | 20,600 |
| 2025/11/18 | 3,875 | 3,875 | 3,770 | 3,800 | 16,600 |
| 2025/11/17 | 3,935 | 3,935 | 3,860 | 3,875 | 14,000 |
| 2025/11/14 | 3,895 | 3,995 | 3,880 | 3,970 | 33,400 |
| 2025/11/13 | 3,895 | 3,935 | 3,865 | 3,915 | 15,600 |
| 2025/11/12 | 3,885 | 3,885 | 3,825 | 3,875 | 14,400 |
| 2025/11/11 | 3,825 | 3,860 | 3,765 | 3,845 | 13,700 |
| 2025/11/10 | 3,825 | 3,870 | 3,815 | 3,830 | 13,000 |
| 2025/11/07 | 3,850 | 3,850 | 3,790 | 3,830 | 11,900 |
| 2025/11/06 | 3,855 | 3,900 | 3,840 | 3,850 | 14,800 |
| 2025/11/05 | 3,865 | 3,885 | 3,760 | 3,830 | 23,400 |
| 2025/11/04 | 3,905 | 3,940 | 3,815 | 3,890 | 31,500 |
| 2025/10/31 | 3,560 | 3,975 | 3,560 | 3,975 | 152,300 |
| 2025/10/30 | 3,775 | 3,795 | 3,405 | 3,510 | 87,200 |
| 2025/10/29 | 3,835 | 3,835 | 3,705 | 3,705 | 24,700 |
| 2025/10/28 | 4,015 | 4,015 | 3,810 | 3,825 | 22,000 |
| 2025/10/27 | 3,940 | 4,015 | 3,940 | 4,015 | 17,200 |
| 2025/10/24 | 3,935 | 3,960 | 3,915 | 3,940 | 14,100 |
| 2025/10/23 | 3,910 | 3,960 | 3,865 | 3,950 | 15,900 |
| 2025/10/22 | 3,820 | 3,915 | 3,810 | 3,895 | 14,700 |
| 2025/10/21 | 3,800 | 3,860 | 3,795 | 3,830 | 16,100 |
| 2025/10/20 | 3,780 | 3,800 | 3,740 | 3,785 | 14,900 |
| 2025/10/17 | 3,760 | 3,760 | 3,705 | 3,735 | 17,100 |
| 2025/10/16 | 3,825 | 3,850 | 3,770 | 3,775 | 12,900 |
| 2025/10/15 | 3,775 | 3,805 | 3,770 | 3,805 | 18,300 |
| 2025/10/14 | 3,795 | 3,815 | 3,710 | 3,735 | 20,900 |
| 2025/10/10 | 3,840 | 3,845 | 3,800 | 3,800 | 33,800 |
| 2025/10/09 | 3,850 | 3,930 | 3,830 | 3,900 | 26,200 |
| 2025/10/08 | 4,040 | 4,070 | 3,920 | 3,920 | 30,900 |
| 2025/10/07 | 4,045 | 4,085 | 3,990 | 4,015 | 30,300 |
| 2025/10/06 | 4,000 | 4,035 | 3,925 | 4,030 | 31,400 |
| 2025/10/03 | 3,940 | 3,990 | 3,885 | 3,890 | 32,400 |
| 2025/10/02 | 3,860 | 3,965 | 3,860 | 3,910 | 22,700 |
| 2025/10/01 | 3,980 | 4,025 | 3,855 | 3,860 | 35,000 |
| 2025/09/30 | 3,910 | 3,970 | 3,905 | 3,935 | 26,600 |
| 2025/09/29 | 3,975 | 3,975 | 3,855 | 3,885 | 23,400 |
| 2025/09/26 | 3,925 | 3,975 | 3,915 | 3,975 | 23,800 |
| 2025/09/25 | 3,900 | 3,925 | 3,865 | 3,925 | 17,100 |
| 2025/09/24 | 3,900 | 3,920 | 3,840 | 3,895 | 12,400 |
| 2025/09/22 | 3,890 | 3,900 | 3,855 | 3,865 | 10,800 |
| 2025/09/19 | 3,840 | 3,900 | 3,840 | 3,875 | 22,300 |
| 2025/09/18 | 3,860 | 3,860 | 3,795 | 3,825 | 16,300 |
| 2025/09/17 | 3,905 | 3,905 | 3,845 | 3,845 | 10,600 |
| 2025/09/16 | 3,875 | 3,940 | 3,875 | 3,915 | 13,000 |
| 2025/09/12 | 3,875 | 3,885 | 3,830 | 3,865 | 27,400 |
| 2025/09/11 | 3,910 | 3,940 | 3,810 | 3,880 | 35,400 |
| 2025/09/10 | 3,945 | 3,975 | 3,935 | 3,945 | 9,200 |
| 2025/09/09 | 3,980 | 4,030 | 3,940 | 3,945 | 9,800 |
| 2025/09/08 | 3,975 | 3,990 | 3,930 | 3,970 | 11,300 |
| 2025/09/05 | 3,920 | 3,980 | 3,915 | 3,955 | 15,900 |
| 2025/09/04 | 3,865 | 3,925 | 3,845 | 3,910 | 13,300 |
| 2025/09/03 | 3,865 | 3,905 | 3,850 | 3,865 | 11,700 |
| 2025/09/02 | 3,890 | 3,890 | 3,860 | 3,865 | 10,500 |
| 2025/09/01 | 3,850 | 3,930 | 3,825 | 3,845 | 9,700 |
| 2025/08/29 | 3,890 | 3,925 | 3,860 | 3,885 | 19,400 |
| 2025/08/28 | 3,885 | 3,935 | 3,855 | 3,855 | 11,200 |
| 2025/08/27 | 3,875 | 3,905 | 3,875 | 3,900 | 9,200 |
| 2025/08/26 | 3,925 | 3,935 | 3,875 | 3,885 | 15,100 |
| 2025/08/25 | 3,910 | 3,925 | 3,890 | 3,910 | 11,900 |
| 2025/08/22 | 3,950 | 3,950 | 3,885 | 3,915 | 7,900 |
| 2025/08/21 | 3,925 | 3,940 | 3,885 | 3,930 | 12,400 |
| 2025/08/20 | 3,895 | 3,920 | 3,860 | 3,885 | 8,800 |
| 2025/08/19 | 3,910 | 3,925 | 3,885 | 3,885 | 14,400 |
| 2025/08/18 | 3,820 | 3,900 | 3,820 | 3,885 | 14,100 |
| 2025/08/15 | 3,880 | 3,895 | 3,810 | 3,835 | 19,100 |
| 2025/08/14 | 3,900 | 3,915 | 3,850 | 3,880 | 17,600 |
| 2025/08/13 | 3,920 | 3,950 | 3,900 | 3,930 | 18,600 |
| 2025/08/12 | 4,005 | 4,005 | 3,920 | 3,920 | 28,300 |
| 2025/08/08 | 4,040 | 4,050 | 3,950 | 4,015 | 28,900 |
| 2025/08/07 | 3,920 | 4,020 | 3,920 | 4,010 | 22,500 |
| 2025/08/06 | 3,940 | 4,010 | 3,920 | 3,920 | 14,700 |
| 2025/08/05 | 3,890 | 3,950 | 3,850 | 3,915 | 16,200 |
| 2025/08/04 | 3,805 | 3,900 | 3,805 | 3,890 | 15,800 |
| 2025/08/01 | 3,855 | 3,935 | 3,780 | 3,900 | 33,400 |
| 2025/07/31 | 3,720 | 3,845 | 3,715 | 3,835 | 47,400 |
| 2025/07/30 | 3,955 | 4,015 | 3,655 | 3,740 | 61,000 |
| 2025/07/29 | 3,960 | 3,975 | 3,925 | 3,955 | 21,600 |
| 2025/07/28 | 4,085 | 4,085 | 3,945 | 3,980 | 18,800 |
| 2025/07/25 | 4,085 | 4,095 | 4,020 | 4,040 | 19,400 |
| 2025/07/24 | 4,055 | 4,090 | 4,035 | 4,085 | 19,400 |
| 2025/07/23 | 3,950 | 4,065 | 3,930 | 4,045 | 30,600 |
| 2025/07/22 | 3,950 | 4,000 | 3,910 | 3,920 | 10,300 |
| 2025/07/18 | 3,955 | 3,980 | 3,925 | 3,955 | 12,900 |
| 2025/07/17 | 3,975 | 3,985 | 3,930 | 3,970 | 9,000 |
| 2025/07/16 | 3,995 | 4,030 | 3,975 | 3,995 | 11,900 |
| 2025/07/15 | 4,065 | 4,065 | 3,980 | 4,005 | 16,900 |
| 2025/07/14 | 4,100 | 4,120 | 4,055 | 4,085 | 18,000 |
| 2025/07/11 | 4,080 | 4,170 | 4,060 | 4,095 | 22,000 |
| 2025/07/10 | 4,085 | 4,085 | 4,010 | 4,040 | 17,800 |
| 2025/07/09 | 4,085 | 4,110 | 4,055 | 4,085 | 19,800 |
| 2025/07/08 | 4,040 | 4,085 | 4,020 | 4,085 | 27,400 |
| 2025/07/07 | 4,040 | 4,045 | 4,010 | 4,040 | 9,600 |
| 2025/07/04 | 4,090 | 4,090 | 4,040 | 4,040 | 9,000 |
| 2025/07/03 | 4,095 | 4,165 | 4,050 | 4,075 | 26,900 |
| 2025/07/02 | 4,025 | 4,095 | 4,015 | 4,055 | 24,400 |
| 2025/07/01 | 4,010 | 4,035 | 3,985 | 4,025 | 14,200 |
| 2025/06/30 | 4,050 | 4,060 | 3,990 | 4,040 | 24,200 |
| 2025/06/27 | 3,950 | 4,045 | 3,950 | 4,045 | 21,700 |
| 2025/06/26 | 3,890 | 3,950 | 3,890 | 3,950 | 16,800 |
| 2025/06/25 | 3,975 | 3,975 | 3,855 | 3,885 | 28,000 |
| 2025/06/24 | 3,970 | 3,975 | 3,910 | 3,925 | 16,300 |
| 2025/06/23 | 3,875 | 3,930 | 3,850 | 3,920 | 11,800 |
| 2025/06/20 | 3,900 | 3,920 | 3,870 | 3,885 | 30,600 |
| 2025/06/19 | 3,920 | 3,995 | 3,870 | 3,900 | 18,600 |
| 2025/06/18 | 3,905 | 3,925 | 3,870 | 3,920 | 22,000 |
| 2025/06/17 | 3,810 | 3,935 | 3,780 | 3,920 | 32,100 |
| 2025/06/16 | 3,795 | 3,845 | 3,785 | 3,810 | 11,500 |
| 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 |