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
2014/12/30 1,850 1,877 1,850 1,874 72,300
2014/12/29 1,800 1,830 1,786 1,827 38,100
2014/12/26 1,780 1,813 1,763 1,795 44,800
2014/12/25 1,781 1,786 1,729 1,780 26,800
2014/12/24 1,780 1,785 1,762 1,781 45,600
2014/12/22 1,771 1,773 1,746 1,771 23,600
2014/12/19 1,769 1,780 1,749 1,771 43,500
2014/12/18 1,736 1,762 1,675 1,737 32,000
2014/12/17 1,704 1,742 1,704 1,712 31,600
2014/12/16 1,707 1,753 1,707 1,722 36,300
2014/12/15 1,741 1,763 1,721 1,745 21,200
2014/12/12 1,739 1,767 1,739 1,754 32,900
2014/12/11 1,704 1,763 1,704 1,763 23,300
2014/12/10 1,741 1,753 1,701 1,744 26,200
2014/12/09 1,788 1,792 1,758 1,768 32,800
2014/12/08 1,790 1,800 1,788 1,794 26,400
2014/12/05 1,800 1,800 1,764 1,795 42,300
2014/12/04 1,735 1,800 1,720 1,800 109,100
2014/12/03 1,720 1,737 1,720 1,724 45,200
2014/12/02 1,667 1,740 1,660 1,727 52,900
2014/12/01 1,643 1,687 1,643 1,667 21,000
2014/11/28 1,637 1,663 1,637 1,660 23,000
2014/11/27 1,666 1,672 1,560 1,649 91,100
2014/11/26 1,649 1,681 1,649 1,666 32,500
2014/11/25 1,676 1,687 1,665 1,674 47,300
2014/11/21 1,677 1,692 1,660 1,688 34,800
2014/11/20 1,695 1,696 1,678 1,680 25,200
2014/11/19 1,681 1,700 1,673 1,681 47,200
2014/11/18 1,656 1,684 1,656 1,681 29,900
2014/11/17 1,675 1,675 1,657 1,663 25,200
2014/11/14 1,694 1,696 1,660 1,685 47,700
2014/11/13 1,641 1,690 1,627 1,689 49,800
2014/11/12 1,692 1,696 1,655 1,659 43,000
2014/11/11 1,685 1,692 1,676 1,683 31,700
2014/11/10 1,675 1,690 1,651 1,685 33,300
2014/11/07 1,630 1,676 1,613 1,668 59,500
2014/11/06 1,682 1,700 1,650 1,652 80,700
2014/11/05 1,700 1,700 1,634 1,684 85,900
2014/11/04 1,660 1,708 1,650 1,694 155,000
2014/10/31 1,609 1,628 1,582 1,628 89,500
2014/10/30 1,599 1,602 1,589 1,593 80,200
2014/10/29 1,561 1,590 1,561 1,583 63,800
2014/10/28 1,532 1,574 1,532 1,558 53,900
2014/10/27 1,541 1,573 1,540 1,556 64,900
2014/10/24 1,490 1,551 1,485 1,544 91,300
2014/10/23 1,455 1,490 1,373 1,471 67,900
2014/10/22 1,463 1,470 1,452 1,469 50,000
2014/10/21 1,432 1,468 1,429 1,463 52,800
2014/10/20 1,407 1,426 1,367 1,416 34,800
2014/10/17 1,387 1,397 1,377 1,383 43,500
2014/10/16 1,379 1,406 1,376 1,398 43,600
2014/10/15 1,404 1,419 1,399 1,400 25,500
2014/10/14 1,367 1,415 1,367 1,404 55,600
2014/10/10 1,376 1,416 1,376 1,397 50,300
2014/10/09 1,413 1,426 1,395 1,406 30,000
2014/10/08 1,399 1,427 1,399 1,421 35,100
2014/10/07 1,409 1,438 1,409 1,429 22,300
2014/10/06 1,408 1,431 1,406 1,428 23,800
2014/10/03 1,404 1,413 1,400 1,404 24,300
2014/10/02 1,398 1,430 1,390 1,411 51,800
2014/10/01 1,430 1,435 1,404 1,428 27,700
2014/09/30 1,430 1,436 1,422 1,430 41,600
2014/09/29 1,405 1,440 1,405 1,433 40,400
2014/09/26 1,388 1,420 1,314 1,403 44,400
2014/09/25 1,338 1,395 1,338 1,395 67,400
2014/09/24 1,335 1,335 1,320 1,331 17,400
2014/09/22 1,349 1,349 1,330 1,334 10,800
2014/09/19 1,320 1,330 1,300 1,325 32,000
2014/09/18 1,293 1,305 1,293 1,305 19,200
2014/09/17 1,297 1,297 1,285 1,289 6,200
2014/09/16 1,296 1,298 1,291 1,297 16,000
2014/09/12 1,300 1,301 1,294 1,296 31,600
2014/09/11 1,297 1,297 1,285 1,296 12,500
2014/09/10 1,280 1,298 1,276 1,292 12,700
2014/09/09 1,294 1,295 1,280 1,281 7,300
2014/09/08 1,275 1,283 1,270 1,283 10,200
2014/09/05 1,290 1,295 1,271 1,275 6,300
2014/09/04 1,287 1,296 1,280 1,288 5,600
2014/09/03 1,298 1,299 1,275 1,292 13,800
2014/09/02 1,290 1,297 1,287 1,297 13,400
2014/09/01 1,286 1,292 1,283 1,291 6,200
2014/08/29 1,284 1,293 1,277 1,287 6,500
2014/08/28 1,288 1,293 1,282 1,291 12,200
2014/08/27 1,292 1,292 1,275 1,289 7,700
2014/08/26 1,288 1,288 1,282 1,284 7,100
2014/08/25 1,287 1,288 1,279 1,288 4,400
2014/08/22 1,295 1,295 1,281 1,289 13,600
2014/08/21 1,300 1,300 1,287 1,296 19,800
2014/08/20 1,274 1,286 1,274 1,283 12,400
2014/08/19 1,255 1,278 1,220 1,266 22,500
2014/08/18 1,250 1,250 1,239 1,247 5,600
2014/08/15 1,246 1,261 1,246 1,249 5,600
2014/08/14 1,244 1,256 1,237 1,251 9,400
2014/08/13 1,245 1,254 1,235 1,243 10,800
2014/08/12 1,255 1,255 1,243 1,245 7,500
2014/08/11 1,220 1,247 1,217 1,247 17,300
2014/08/08 1,250 1,264 1,214 1,220 18,400
2014/08/07 1,242 1,257 1,242 1,250 21,500
2014/08/06 1,273 1,273 1,252 1,252 10,600
2014/08/05 1,285 1,286 1,280 1,280 13,800
2014/08/04 1,287 1,296 1,285 1,286 9,600
2014/08/01 1,290 1,305 1,285 1,294 20,900
2014/07/31 1,296 1,310 1,291 1,306 19,900
2014/07/30 1,281 1,294 1,281 1,294 19,700
2014/07/29 1,274 1,289 1,273 1,284 14,400
2014/07/28 1,267 1,273 1,265 1,272 8,800
2014/07/25 1,268 1,274 1,260 1,267 18,000
2014/07/24 1,283 1,283 1,254 1,262 22,600
2014/07/23 1,287 1,290 1,270 1,283 16,100
2014/07/22 1,277 1,288 1,277 1,284 12,700
2014/07/18 1,291 1,292 1,275 1,279 32,000
2014/07/17 1,307 1,309 1,295 1,306 28,200
2014/07/16 1,303 1,314 1,296 1,305 31,600
2014/07/15 1,309 1,310 1,301 1,306 14,300
2014/07/14 1,282 1,302 1,282 1,301 18,600
2014/07/11 1,290 1,296 1,278 1,293 28,900
2014/07/10 1,298 1,305 1,292 1,294 27,000
2014/07/09 1,306 1,306 1,292 1,300 28,500
2014/07/08 1,277 1,313 1,271 1,306 57,800
2014/07/07 1,281 1,288 1,276 1,284 35,400
2014/07/04 1,252 1,288 1,250 1,276 50,200
2014/07/03 1,254 1,255 1,243 1,252 19,200
2014/07/02 1,243 1,257 1,240 1,255 33,300
2014/07/01 1,228 1,241 1,228 1,240 42,900
2014/06/30 1,226 1,231 1,215 1,231 32,100
2014/06/27 1,216 1,218 1,189 1,209 26,100
2014/06/26 1,214 1,217 1,210 1,214 16,900
2014/06/25 1,217 1,220 1,204 1,214 14,700
2014/06/24 1,205 1,220 1,202 1,217 16,000
2014/06/23 1,209 1,216 1,205 1,213 8,000
2014/06/20 1,219 1,219 1,185 1,206 41,700
2014/06/19 1,197 1,215 1,193 1,204 40,000
2014/06/18 1,197 1,200 1,183 1,198 24,100
2014/06/17 1,179 1,210 1,178 1,198 32,700
2014/06/16 1,181 1,185 1,175 1,179 13,000
2014/06/13 1,184 1,184 1,139 1,180 51,300
2014/06/12 1,136 1,161 1,136 1,154 35,200
2014/06/11 1,166 1,166 1,155 1,166 13,300
2014/06/10 1,160 1,166 1,158 1,163 7,200
2014/06/09 1,156 1,165 1,154 1,160 3,500
2014/06/06 1,164 1,167 1,143 1,156 20,200
2014/06/05 1,155 1,164 1,155 1,159 5,300
2014/06/04 1,152 1,158 1,138 1,155 10,400
2014/06/03 1,164 1,164 1,149 1,152 8,500
2014/06/02 1,150 1,164 1,123 1,163 18,200
2014/05/30 1,159 1,168 1,148 1,148 10,200
2014/05/29 1,153 1,160 1,144 1,160 13,100
2014/05/28 1,152 1,153 1,140 1,153 9,200
2014/05/27 1,148 1,152 1,145 1,152 8,800
2014/05/26 1,148 1,150 1,142 1,150 8,700
2014/05/23 1,132 1,148 1,132 1,145 10,600
2014/05/22 1,130 1,145 1,130 1,138 30,900
2014/05/21 1,132 1,139 1,110 1,138 19,100
2014/05/20 1,145 1,145 1,131 1,132 14,100
2014/05/19 1,133 1,139 1,128 1,131 5,600
2014/05/16 1,136 1,136 1,122 1,127 17,600
2014/05/15 1,145 1,145 1,134 1,143 9,200
2014/05/14 1,141 1,146 1,131 1,143 6,100
2014/05/13 1,141 1,145 1,124 1,141 11,300
2014/05/12 1,130 1,140 1,124 1,124 14,600
2014/05/09 1,115 1,133 1,101 1,128 11,700
2014/05/08 1,126 1,130 1,112 1,123 10,100
2014/05/07 1,135 1,135 1,108 1,119 19,700
2014/05/02 1,127 1,138 1,127 1,135 5,000
2014/05/01 1,116 1,133 1,116 1,133 10,400
2014/04/30 1,111 1,130 1,111 1,128 22,300
2014/04/28 1,092 1,111 1,092 1,111 11,900
2014/04/25 1,106 1,110 1,100 1,103 7,600
2014/04/24 1,125 1,125 1,093 1,102 22,000
2014/04/23 1,111 1,123 1,092 1,104 11,200
2014/04/22 1,119 1,122 1,110 1,118 9,400
2014/04/21 1,124 1,124 1,113 1,122 4,900
2014/04/18 1,133 1,133 1,119 1,125 11,500
2014/04/17 1,119 1,132 1,110 1,130 18,500
2014/04/16 1,095 1,107 1,095 1,106 7,500
2014/04/15 1,087 1,095 1,085 1,086 10,000
2014/04/14 1,080 1,095 1,080 1,083 6,700
2014/04/11 1,081 1,099 1,070 1,084 12,400
2014/04/10 1,098 1,109 1,092 1,095 6,600
2014/04/09 1,100 1,105 1,088 1,091 12,600
2014/04/08 1,124 1,124 1,100 1,107 9,900
2014/04/07 1,115 1,126 1,113 1,120 12,500
2014/04/04 1,128 1,134 1,123 1,127 6,100
2014/04/03 1,133 1,137 1,125 1,128 16,900
2014/04/02 1,125 1,135 1,123 1,125 19,200
2014/04/01 1,135 1,135 1,110 1,134 13,800
2014/03/31 1,138 1,138 1,113 1,124 10,100
2014/03/28 1,113 1,118 1,103 1,116 11,400
2014/03/27 1,070 1,120 1,070 1,112 20,500
2014/03/26 1,123 1,123 1,104 1,116 16,800
2014/03/25 1,104 1,123 1,100 1,120 17,000
2014/03/24 1,080 1,118 1,080 1,105 17,100
2014/03/20 1,140 1,141 1,069 1,069 74,200
2014/03/19 1,124 1,124 1,111 1,120 6,200
2014/03/18 1,110 1,128 1,108 1,122 11,700
2014/03/17 1,112 1,124 1,093 1,093 14,300
2014/03/14 1,142 1,142 1,112 1,112 51,600
2014/03/13 1,116 1,144 1,116 1,139 14,300
2014/03/12 1,115 1,137 1,110 1,116 18,000
2014/03/11 1,120 1,138 1,120 1,131 8,800
2014/03/10 1,138 1,141 1,116 1,127 9,300
2014/03/07 1,135 1,141 1,127 1,139 11,800
2014/03/06 1,125 1,133 1,125 1,133 5,400
2014/03/05 1,132 1,135 1,130 1,132 10,500
2014/03/04 1,106 1,128 1,106 1,125 9,200
2014/03/03 1,117 1,130 1,103 1,108 8,500
2014/02/28 1,116 1,125 1,110 1,124 11,300
2014/02/27 1,120 1,122 1,109 1,116 13,400
2014/02/26 1,120 1,131 1,106 1,117 16,400
2014/02/25 1,110 1,120 1,110 1,115 16,400
2014/02/24 1,119 1,127 1,095 1,105 13,600
2014/02/21 1,091 1,122 1,091 1,119 12,500
2014/02/20 1,114 1,114 1,088 1,090 17,400
2014/02/19 1,111 1,116 1,109 1,111 7,100
2014/02/18 1,103 1,129 1,095 1,113 19,700
2014/02/17 1,100 1,115 1,090 1,108 9,700
2014/02/14 1,110 1,121 1,092 1,101 13,900
2014/02/13 1,123 1,123 1,102 1,109 23,000
2014/02/12 1,127 1,144 1,122 1,127 19,900
2014/02/10 1,150 1,150 1,127 1,127 14,600
2014/02/07 1,122 1,140 1,117 1,130 17,300
2014/02/06 1,108 1,121 1,101 1,110 16,200
2014/02/05 1,091 1,122 1,091 1,115 28,300
2014/02/04 1,131 1,140 1,075 1,075 59,000
2014/02/03 1,157 1,167 1,149 1,149 16,000
2014/01/31 1,155 1,174 1,144 1,159 16,400
2014/01/30 1,155 1,158 1,142 1,148 19,900
2014/01/29 1,161 1,187 1,160 1,186 15,500
2014/01/28 1,197 1,205 1,135 1,158 46,900
2014/01/27 1,149 1,209 1,146 1,195 30,300
2014/01/24 1,181 1,197 1,179 1,179 20,600
2014/01/23 1,221 1,225 1,200 1,200 17,600
2014/01/22 1,213 1,224 1,206 1,222 12,300
2014/01/21 1,226 1,228 1,215 1,224 11,800
2014/01/20 1,229 1,230 1,216 1,224 16,800
2014/01/17 1,206 1,225 1,205 1,218 13,500
2014/01/16 1,203 1,220 1,203 1,206 14,200
2014/01/15 1,210 1,213 1,200 1,204 9,200
2014/01/14 1,200 1,213 1,198 1,202 18,000
2014/01/10 1,218 1,219 1,207 1,217 16,000
2014/01/09 1,218 1,218 1,196 1,218 8,800
2014/01/08 1,219 1,220 1,197 1,219 21,600
2014/01/07 1,203 1,219 1,202 1,208 9,700
2014/01/06 1,242 1,242 1,205 1,222 51,400

このページの先頭へ