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
2013/12/30 1,168 1,199 1,154 1,182 27,000
2013/12/27 1,149 1,165 1,145 1,164 14,400
2013/12/26 1,140 1,155 1,124 1,147 23,100
2013/12/25 1,146 1,146 1,110 1,135 34,100
2013/12/24 1,147 1,148 1,100 1,141 42,200
2013/12/20 1,140 1,147 1,136 1,144 28,300
2013/12/19 1,138 1,146 1,132 1,139 18,200
2013/12/18 1,133 1,147 1,130 1,145 13,600
2013/12/17 1,141 1,143 1,134 1,140 12,200
2013/12/16 1,153 1,160 1,133 1,144 19,300
2013/12/13 1,122 1,160 1,122 1,153 42,200
2013/12/12 1,155 1,157 1,148 1,152 9,500
2013/12/11 1,180 1,180 1,148 1,154 14,500
2013/12/10 1,181 1,182 1,175 1,178 13,700
2013/12/09 1,175 1,185 1,175 1,182 13,100
2013/12/06 1,180 1,180 1,164 1,174 11,600
2013/12/05 1,164 1,175 1,164 1,168 9,900
2013/12/04 1,170 1,176 1,167 1,170 24,000
2013/12/03 1,162 1,175 1,162 1,172 21,300
2013/12/02 1,154 1,168 1,154 1,162 22,200
2013/11/29 1,145 1,160 1,143 1,157 15,600
2013/11/28 1,165 1,165 1,150 1,151 7,800
2013/11/27 1,153 1,164 1,153 1,163 9,800
2013/11/26 1,164 1,183 1,151 1,165 30,800
2013/11/25 1,169 1,183 1,165 1,183 38,700
2013/11/22 1,168 1,173 1,145 1,169 23,600
2013/11/21 1,167 1,170 1,138 1,168 46,800
2013/11/20 1,135 1,166 1,130 1,163 35,900
2013/11/19 1,162 1,168 1,150 1,156 10,700
2013/11/18 1,179 1,179 1,152 1,168 30,800
2013/11/15 1,178 1,190 1,151 1,185 32,400
2013/11/14 1,166 1,179 1,157 1,171 12,600
2013/11/13 1,150 1,172 1,150 1,166 11,800
2013/11/12 1,148 1,173 1,144 1,164 24,500
2013/11/11 1,134 1,147 1,134 1,141 13,100
2013/11/08 1,154 1,154 1,120 1,142 9,100
2013/11/07 1,167 1,167 1,156 1,158 8,900
2013/11/06 1,154 1,180 1,086 1,167 23,800
2013/11/05 1,158 1,158 1,130 1,147 28,100
2013/11/01 1,176 1,176 1,150 1,160 23,900
2013/10/31 1,176 1,178 1,168 1,174 25,300
2013/10/30 1,180 1,192 1,170 1,172 21,100
2013/10/29 1,188 1,188 1,175 1,178 7,300
2013/10/28 1,188 1,191 1,181 1,189 17,000
2013/10/25 1,193 1,193 1,180 1,183 30,000
2013/10/24 1,166 1,195 1,140 1,193 35,400
2013/10/23 1,162 1,191 1,162 1,165 43,200
2013/10/22 1,179 1,184 1,150 1,178 24,400
2013/10/21 1,175 1,182 1,162 1,179 23,600
2013/10/18 1,174 1,181 1,172 1,179 44,300
2013/10/17 1,160 1,170 1,155 1,170 50,700
2013/10/16 1,160 1,160 1,153 1,160 44,000
2013/10/15 1,162 1,162 1,155 1,160 22,900
2013/10/11 1,150 1,165 1,145 1,163 48,600
2013/10/10 1,117 1,147 1,117 1,143 51,600
2013/10/09 1,064 1,115 1,053 1,113 21,000
2013/10/08 1,053 1,073 1,053 1,068 9,400
2013/10/07 1,065 1,078 1,065 1,071 18,300
2013/10/04 1,073 1,075 1,061 1,070 12,700
2013/10/03 1,090 1,093 1,074 1,083 18,600
2013/10/02 1,103 1,120 1,086 1,090 13,100
2013/10/01 1,110 1,115 1,100 1,110 17,600
2013/09/30 1,100 1,122 1,100 1,115 16,500
2013/09/27 1,108 1,127 1,108 1,123 34,000
2013/09/26 1,083 1,120 1,083 1,120 16,500
2013/09/25 1,100 1,115 1,100 1,106 16,100
2013/09/24 1,111 1,118 1,102 1,115 11,400
2013/09/20 1,125 1,125 1,107 1,118 26,400
2013/09/19 1,119 1,124 1,104 1,124 38,100
2013/09/18 1,109 1,119 1,105 1,109 40,300
2013/09/17 1,105 1,110 1,100 1,109 59,600
2013/09/13 1,100 1,105 1,090 1,104 72,600
2013/09/12 1,100 1,100 1,091 1,099 42,600
2013/09/11 1,065 1,095 1,065 1,093 50,500
2013/09/10 1,070 1,070 1,060 1,068 26,800
2013/09/09 1,065 1,074 1,059 1,071 22,300
2013/09/06 1,070 1,075 1,051 1,055 19,000
2013/09/05 1,060 1,060 1,050 1,054 12,000
2013/09/04 1,067 1,074 1,052 1,060 10,700
2013/09/03 1,069 1,069 1,054 1,067 12,900
2013/09/02 1,060 1,060 1,050 1,053 10,800
2013/08/30 1,075 1,080 1,056 1,059 29,000
2013/08/29 1,071 1,075 1,050 1,070 23,900
2013/08/28 1,054 1,061 1,035 1,050 22,000
2013/08/27 1,079 1,082 1,060 1,074 22,000
2013/08/26 1,074 1,077 1,064 1,072 14,600
2013/08/23 1,077 1,083 1,051 1,067 32,400
2013/08/22 1,074 1,088 1,051 1,074 49,700
2013/08/21 1,064 1,072 1,055 1,064 18,000
2013/08/20 1,065 1,069 1,060 1,064 41,800
2013/08/19 1,063 1,069 1,057 1,060 23,900
2013/08/16 1,060 1,070 1,049 1,051 26,700
2013/08/15 1,063 1,064 1,056 1,057 32,000
2013/08/14 1,067 1,074 1,048 1,063 26,300
2013/08/13 1,050 1,057 1,043 1,056 39,700
2013/08/12 1,035 1,042 1,033 1,036 10,900
2013/08/09 1,033 1,048 1,029 1,037 34,800
2013/08/08 1,013 1,043 1,013 1,025 33,300
2013/08/07 1,028 1,031 1,015 1,015 38,100
2013/08/06 1,043 1,048 1,034 1,046 17,400
2013/08/05 1,034 1,042 1,019 1,031 18,300
2013/08/02 1,008 1,037 1,008 1,035 25,600
2013/08/01 1,003 1,004 996 1,004 51,900
2013/07/31 1,003 1,003 994 997 68,300
2013/07/30 1,008 1,021 1,004 1,006 34,500
2013/07/29 1,032 1,044 1,002 1,004 36,400
2013/07/26 1,048 1,048 1,036 1,036 40,000
2013/07/25 1,077 1,078 1,048 1,050 54,000
2013/07/24 1,084 1,084 1,060 1,066 41,200
2013/07/23 1,071 1,107 1,068 1,098 50,500
2013/07/22 1,060 1,090 1,060 1,089 27,200
2013/07/19 1,080 1,085 1,055 1,062 48,400
2013/07/18 1,077 1,096 1,070 1,080 29,200
2013/07/17 1,058 1,085 1,046 1,085 47,900
2013/07/16 1,046 1,067 1,025 1,058 42,300
2013/07/12 1,040 1,046 1,036 1,039 22,000
2013/07/11 1,030 1,042 1,028 1,042 13,000
2013/07/10 1,034 1,043 1,031 1,037 19,700
2013/07/09 1,039 1,044 1,030 1,034 14,200
2013/07/08 1,040 1,045 1,029 1,030 19,600
2013/07/05 1,038 1,040 1,030 1,040 15,500
2013/07/04 1,020 1,034 1,010 1,033 26,200
2013/07/03 1,030 1,040 1,017 1,023 34,200
2013/07/02 1,038 1,043 1,020 1,029 19,000
2013/07/01 1,015 1,039 996 1,028 27,000
2013/06/28 1,000 1,014 985 1,008 30,300
2013/06/27 988 996 968 994 24,900
2013/06/26 989 1,000 974 976 19,400
2013/06/25 992 1,000 985 989 24,200
2013/06/24 990 1,001 984 992 43,200
2013/06/21 990 1,008 969 969 86,700
2013/06/20 1,012 1,014 997 1,011 39,800
2013/06/19 1,014 1,022 994 1,001 44,400
2013/06/18 993 1,009 993 995 29,500
2013/06/17 989 1,005 963 997 89,900
2013/06/14 1,000 1,017 989 994 51,500
2013/06/13 995 1,010 977 990 37,600
2013/06/12 995 1,009 987 1,004 18,700
2013/06/11 1,012 1,025 999 1,011 27,900
2013/06/10 991 1,021 991 1,005 35,000
2013/06/07 960 981 950 974 48,100
2013/06/06 992 1,016 981 986 37,600
2013/06/05 1,022 1,048 1,011 1,011 45,700
2013/06/04 1,004 1,016 984 1,016 38,300
2013/06/03 1,046 1,046 1,015 1,015 47,700
2013/05/31 1,035 1,060 1,035 1,055 44,500
2013/05/30 1,050 1,070 1,023 1,026 65,200
2013/05/29 1,064 1,091 1,054 1,079 32,500
2013/05/28 1,002 1,055 1,002 1,047 34,300
2013/05/27 1,045 1,050 980 1,027 62,600
2013/05/24 1,046 1,100 1,043 1,048 104,000
2013/05/23 1,137 1,138 1,043 1,043 136,500
2013/05/22 1,135 1,155 1,134 1,141 91,600
2013/05/21 1,127 1,134 1,111 1,124 31,400
2013/05/20 1,134 1,138 1,113 1,115 24,700
2013/05/17 1,100 1,121 1,100 1,112 21,300
2013/05/16 1,115 1,128 1,082 1,097 39,100
2013/05/15 1,153 1,155 1,119 1,129 43,400
2013/05/14 1,147 1,153 1,128 1,149 33,700
2013/05/13 1,160 1,165 1,111 1,134 83,500
2013/05/10 1,147 1,162 1,147 1,154 60,000
2013/05/09 1,149 1,159 1,141 1,145 53,500
2013/05/08 1,135 1,158 1,108 1,151 93,900
2013/05/07 1,110 1,144 1,108 1,138 94,900
2013/05/02 1,100 1,110 1,092 1,103 35,500
2013/05/01 1,100 1,109 1,091 1,107 34,500
2013/04/30 1,100 1,105 1,090 1,099 27,800
2013/04/26 1,112 1,112 1,075 1,100 45,900
2013/04/25 1,100 1,111 1,086 1,109 58,600
2013/04/24 1,100 1,120 1,098 1,105 65,900
2013/04/23 1,120 1,128 1,076 1,087 118,600
2013/04/22 1,093 1,109 1,090 1,108 62,000
2013/04/19 1,060 1,089 1,041 1,082 48,900
2013/04/18 1,057 1,059 1,042 1,043 19,900
2013/04/17 1,045 1,056 1,045 1,052 17,500
2013/04/16 1,040 1,054 1,024 1,040 45,700
2013/04/15 1,048 1,063 1,043 1,047 24,600
2013/04/12 1,050 1,063 1,048 1,053 31,700
2013/04/11 1,059 1,072 1,055 1,063 36,900
2013/04/10 1,052 1,068 1,041 1,058 54,400
2013/04/09 1,079 1,080 1,050 1,062 40,300
2013/04/08 1,047 1,083 1,040 1,077 52,000
2013/04/05 1,063 1,071 1,050 1,058 46,500
2013/04/04 1,048 1,055 1,019 1,055 35,400
2013/04/03 1,044 1,052 1,028 1,051 41,700
2013/04/02 980 1,020 950 1,014 52,300
2013/04/01 1,036 1,051 1,000 1,002 69,000
2013/03/29 1,074 1,087 1,060 1,066 41,100
2013/03/28 1,118 1,119 1,070 1,088 54,100
2013/03/27 1,119 1,130 1,105 1,114 39,800
2013/03/26 1,160 1,160 1,135 1,142 43,500
2013/03/25 1,151 1,163 1,140 1,151 50,100
2013/03/22 1,166 1,168 1,149 1,151 50,800
2013/03/21 1,142 1,168 1,139 1,164 60,600
2013/03/19 1,125 1,143 1,125 1,137 31,100
2013/03/18 1,143 1,151 1,129 1,131 42,300
2013/03/15 1,120 1,150 1,101 1,150 103,600
2013/03/14 1,105 1,120 1,099 1,120 51,200
2013/03/13 1,109 1,113 1,090 1,095 55,200
2013/03/12 1,139 1,139 1,111 1,113 65,400
2013/03/11 1,144 1,148 1,131 1,139 87,500
2013/03/08 1,100 1,125 1,092 1,120 115,100
2013/03/07 1,077 1,109 1,077 1,100 125,000
2013/03/06 1,065 1,080 1,064 1,077 57,100
2013/03/05 1,037 1,070 1,037 1,058 82,400
2013/03/04 1,040 1,049 1,036 1,037 60,800
2013/03/01 1,015 1,034 1,010 1,031 61,000
2013/02/28 996 1,014 995 1,014 67,400
2013/02/27 999 1,001 994 994 45,600
2013/02/26 999 1,001 994 998 60,400
2013/02/25 996 1,001 996 999 70,600
2013/02/22 994 997 988 992 49,900
2013/02/21 992 998 985 994 54,800
2013/02/20 998 1,000 991 992 72,600
2013/02/19 982 994 982 992 24,000
2013/02/18 948 985 948 982 35,400
2013/02/15 959 963 944 963 57,600
2013/02/14 984 984 960 969 42,700
2013/02/13 992 994 972 978 65,800
2013/02/12 992 1,000 990 991 52,200
2013/02/08 993 996 985 988 42,100
2013/02/07 989 998 989 992 27,800
2013/02/06 1,001 1,003 991 991 36,000
2013/02/05 998 1,004 985 986 50,500
2013/02/04 991 1,006 991 998 51,900
2013/02/01 988 997 987 990 40,900
2013/01/31 977 988 977 988 36,200
2013/01/30 974 984 974 979 30,400
2013/01/29 987 987 972 973 42,500
2013/01/28 969 985 967 978 67,300
2013/01/25 960 965 950 960 68,600
2013/01/24 950 957 943 952 47,200
2013/01/23 961 963 947 951 45,900
2013/01/22 969 969 955 965 50,200
2013/01/21 969 973 963 966 47,200
2013/01/18 980 981 965 969 34,900
2013/01/17 974 983 959 964 36,200
2013/01/16 993 993 976 979 39,600
2013/01/15 995 1,000 990 991 29,400
2013/01/11 980 994 974 987 68,000
2013/01/10 962 975 960 973 39,500
2013/01/09 952 965 947 961 39,900
2013/01/08 972 976 952 955 65,600
2013/01/07 963 966 955 965 70,700
2013/01/04 942 960 931 949 81,700

このページの先頭へ