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
2011/12/30 87 87 85 86 306,000
2011/12/29 86 87 86 87 150,000
2011/12/28 87 87 86 86 132,000
2011/12/27 88 88 87 87 143,000
2011/12/26 88 88 87 87 211,000
2011/12/22 87 87 86 86 218,000
2011/12/21 88 89 86 87 624,000
2011/12/20 87 89 85 88 777,000
2011/12/19 85 86 85 85 312,000
2011/12/16 88 88 86 86 419,000
2011/12/15 89 91 86 86 926,000
2011/12/14 90 92 88 89 1,128,000
2011/12/13 89 90 89 90 407,000
2011/12/12 91 92 90 90 428,000
2011/12/09 88 90 88 90 416,000
2011/12/08 90 90 89 89 243,000
2011/12/07 88 91 88 90 383,000
2011/12/06 90 90 88 88 373,000
2011/12/05 90 94 89 90 1,498,000
2011/12/02 88 89 87 88 563,000
2011/12/01 86 88 86 88 435,000
2011/11/30 86 86 85 85 151,000
2011/11/29 87 87 84 86 331,000
2011/11/28 86 89 86 86 1,125,000
2011/11/25 83 84 83 83 74,000
2011/11/24 83 84 83 83 81,000
2011/11/22 83 85 83 85 117,000
2011/11/21 84 85 83 84 108,000
2011/11/18 85 85 84 85 99,000
2011/11/17 84 85 82 85 241,000
2011/11/16 84 85 83 84 242,000
2011/11/15 85 86 85 85 168,000
2011/11/14 85 87 85 86 219,000
2011/11/11 85 86 84 86 184,000
2011/11/10 86 86 84 84 378,000
2011/11/09 86 88 86 88 189,000
2011/11/08 87 88 86 86 178,000
2011/11/07 87 88 86 88 193,000
2011/11/04 87 87 86 87 241,000
2011/11/02 87 87 85 87 491,000
2011/11/01 87 88 86 87 351,000
2011/10/31 88 88 87 87 291,000
2011/10/28 89 89 86 86 685,000
2011/10/27 87 88 86 88 347,000
2011/10/26 87 87 85 86 444,000
2011/10/25 88 89 87 88 765,000
2011/10/24 87 90 85 87 1,213,000
2011/10/21 85 87 85 87 231,000
2011/10/20 86 86 84 84 366,000
2011/10/19 86 87 85 85 119,000
2011/10/18 86 87 85 85 199,000
2011/10/17 87 88 86 87 180,000
2011/10/14 87 88 86 86 208,000
2011/10/13 87 88 86 88 262,000
2011/10/12 87 87 86 87 157,000
2011/10/11 86 87 86 87 218,000
2011/10/07 86 86 84 85 243,000
2011/10/06 84 85 84 85 71,000
2011/10/05 85 86 83 83 241,000
2011/10/04 86 86 84 85 199,000
2011/10/03 89 89 86 86 214,000
2011/09/30 90 90 89 90 198,000
2011/09/29 89 90 88 89 367,000
2011/09/28 88 89 88 89 457,000
2011/09/27 84 86 84 86 387,000
2011/09/26 86 86 82 82 326,000
2011/09/22 88 88 86 86 199,000
2011/09/21 89 89 88 88 110,000
2011/09/20 90 90 89 90 140,000
2011/09/16 89 90 89 90 126,000
2011/09/15 88 89 88 89 92,000
2011/09/14 88 89 87 88 393,000
2011/09/13 89 89 88 88 158,000
2011/09/12 88 89 87 89 244,000
2011/09/09 89 90 89 89 277,000
2011/09/08 90 91 89 89 168,000
2011/09/07 89 90 89 90 80,000
2011/09/06 90 90 89 89 161,000
2011/09/05 91 92 90 90 145,000
2011/09/02 94 95 92 92 355,000
2011/09/01 92 95 92 95 687,000
2011/08/31 91 92 90 92 342,000
2011/08/30 90 91 90 91 307,000
2011/08/29 90 90 88 89 332,000
2011/08/26 88 88 87 88 274,000
2011/08/25 86 88 86 88 193,000
2011/08/24 88 89 85 85 556,000
2011/08/23 86 88 86 87 479,000
2011/08/22 86 88 86 86 434,000
2011/08/19 88 88 86 88 422,000
2011/08/18 90 90 89 89 412,000
2011/08/17 89 90 88 90 123,000
2011/08/16 89 90 89 89 265,000
2011/08/15 89 89 88 88 236,000
2011/08/12 90 91 88 88 290,000
2011/08/11 85 89 85 89 556,000
2011/08/10 88 88 87 87 531,000
2011/08/09 83 86 80 86 1,433,000
2011/08/08 90 91 86 87 915,000
2011/08/05 90 91 90 90 828,000
2011/08/04 95 96 94 94 430,000
2011/08/03 95 95 94 94 667,000
2011/08/02 97 97 96 96 220,000
2011/08/01 97 98 96 97 361,000
2011/07/29 97 98 96 96 576,000
2011/07/28 98 98 97 97 312,000
2011/07/27 99 100 98 98 491,000
2011/07/26 103 103 100 100 3,765,000
2011/07/25 98 100 97 98 860,000
2011/07/22 99 100 97 97 550,000
2011/07/21 98 100 97 99 783,000
2011/07/20 98 99 97 97 426,000
2011/07/19 96 97 96 97 413,000
2011/07/15 97 98 96 96 395,000
2011/07/14 97 98 97 97 285,000
2011/07/13 98 99 97 98 749,000
2011/07/12 99 99 98 99 170,000
2011/07/11 100 101 100 100 160,000
2011/07/08 103 104 100 101 1,047,000
2011/07/07 100 103 99 103 698,000
2011/07/06 99 100 98 100 195,000
2011/07/05 101 101 98 99 459,000
2011/07/04 101 101 100 101 433,000
2011/07/01 99 100 98 99 659,000
2011/06/30 98 99 97 99 551,000
2011/06/29 97 98 97 97 247,000
2011/06/28 98 98 96 97 147,000
2011/06/27 97 98 96 97 223,000
2011/06/24 97 98 96 98 165,000
2011/06/23 97 97 96 97 149,000
2011/06/22 97 99 97 98 408,000
2011/06/21 95 97 95 97 420,000
2011/06/20 97 97 95 95 136,000
2011/06/17 96 98 95 96 584,000
2011/06/16 96 97 95 96 446,000
2011/06/15 97 98 96 96 578,000
2011/06/14 94 96 94 96 383,000
2011/06/13 95 96 94 95 380,000
2011/06/10 97 97 96 97 458,000
2011/06/09 97 97 95 96 206,000
2011/06/08 97 98 96 96 369,000
2011/06/07 95 97 95 96 441,000
2011/06/06 97 98 96 96 340,000
2011/06/03 98 99 97 97 339,000
2011/06/02 99 100 98 98 367,000
2011/06/01 101 102 100 101 326,000
2011/05/31 101 103 100 101 840,000
2011/05/30 98 105 98 100 1,078,000
2011/05/27 99 99 97 98 125,000
2011/05/26 98 99 97 99 176,000
2011/05/25 100 100 97 97 477,000
2011/05/24 98 100 98 99 433,000
2011/05/23 101 103 98 98 757,000
2011/05/20 102 102 99 99 176,000
2011/05/19 101 102 100 101 417,000
2011/05/18 100 102 97 100 1,172,000
2011/05/17 101 101 99 100 307,000
2011/05/16 100 100 99 99 527,000
2011/05/13 102 103 100 100 556,000
2011/05/12 104 104 102 102 604,000
2011/05/11 104 105 103 105 525,000
2011/05/10 106 106 103 104 1,259,000
2011/05/09 106 108 105 105 1,159,000
2011/05/06 105 107 104 106 827,000
2011/05/02 106 108 105 107 1,344,000
2011/04/28 105 108 105 105 2,535,000
2011/04/27 107 107 104 105 2,519,000
2011/04/26 109 112 105 108 11,211,000
2011/04/25 106 111 103 109 20,844,000
2011/04/22 94 98 94 97 447,000
2011/04/21 95 96 93 95 467,000
2011/04/20 95 96 93 93 638,000
2011/04/19 92 93 92 93 126,000
2011/04/18 93 94 93 93 77,000
2011/04/15 95 95 93 93 279,000
2011/04/14 94 95 93 94 207,000
2011/04/13 92 95 91 94 362,000
2011/04/12 95 95 91 91 338,000
2011/04/11 93 96 93 95 318,000
2011/04/08 91 94 90 93 348,000
2011/04/07 91 92 90 91 269,000
2011/04/06 92 93 90 91 356,000
2011/04/05 97 98 91 92 1,107,000
2011/04/04 98 100 98 98 295,000
2011/04/01 99 99 98 98 127,000
2011/03/31 99 99 98 99 265,000
2011/03/30 97 99 97 99 323,000
2011/03/29 97 98 96 98 309,000
2011/03/28 97 100 97 100 368,000
2011/03/25 101 101 97 98 543,000
2011/03/24 99 100 98 100 775,000
2011/03/23 96 100 94 98 1,476,000
2011/03/22 97 97 95 95 737,000
2011/03/18 92 94 91 92 1,013,000
2011/03/17 80 89 80 88 1,538,000
2011/03/16 80 87 80 86 1,374,000
2011/03/15 88 90 68 75 2,636,000
2011/03/14 86 98 86 90 1,695,000
2011/03/11 111 112 109 109 824,000
2011/03/10 115 117 113 114 1,171,000
2011/03/09 114 119 114 116 3,710,000
2011/03/08 112 114 111 113 1,316,000
2011/03/07 110 112 110 112 394,000
2011/03/04 113 113 110 110 654,000
2011/03/03 109 111 108 111 602,000
2011/03/02 109 110 107 108 956,000
2011/03/01 112 113 110 111 622,000
2011/02/28 109 112 108 112 393,000
2011/02/25 107 110 106 110 434,000
2011/02/24 111 111 106 107 1,029,000
2011/02/23 112 114 111 112 653,000
2011/02/22 116 116 113 113 396,000
2011/02/21 114 116 113 115 595,000
2011/02/18 116 116 114 114 345,000
2011/02/17 117 117 115 116 390,000
2011/02/16 116 117 115 115 679,000
2011/02/15 117 117 115 116 279,000
2011/02/14 115 118 115 116 660,000
2011/02/10 113 115 113 115 242,000
2011/02/09 116 117 113 115 514,000
2011/02/08 117 117 115 116 1,007,000
2011/02/07 113 117 113 116 1,641,000
2011/02/04 112 113 111 112 505,000
2011/02/03 110 112 109 111 326,000
2011/02/02 110 112 110 110 564,000
2011/02/01 112 112 109 110 567,000
2011/01/31 107 112 107 111 858,000
2011/01/28 110 110 108 109 1,087,000
2011/01/27 109 111 107 110 969,000
2011/01/26 111 111 109 109 386,000
2011/01/25 110 112 110 111 931,000
2011/01/24 107 109 107 109 455,000
2011/01/21 109 110 106 106 1,019,000
2011/01/20 111 111 108 109 1,317,000
2011/01/19 110 114 110 112 2,105,000
2011/01/18 107 109 107 109 629,000
2011/01/17 108 110 107 107 488,000
2011/01/14 108 109 107 108 310,000
2011/01/13 109 109 107 107 422,000
2011/01/12 110 111 107 107 1,217,000
2011/01/11 104 109 103 109 1,431,000
2011/01/07 105 106 104 105 600,000
2011/01/06 104 105 103 105 1,014,000
2011/01/05 102 103 101 103 789,000
2011/01/04 101 103 101 102 498,000

このページの先頭へ