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
2016/12/30 1,735 1,759 1,724 1,756 11,900
2016/12/29 1,731 1,736 1,695 1,736 15,900
2016/12/28 1,714 1,738 1,714 1,732 6,000
2016/12/27 1,729 1,730 1,714 1,723 10,000
2016/12/26 1,752 1,752 1,720 1,729 10,500
2016/12/22 1,688 1,740 1,688 1,738 11,000
2016/12/21 1,765 1,784 1,689 1,689 49,500
2016/12/20 1,760 1,772 1,741 1,765 11,300
2016/12/19 1,753 1,765 1,660 1,760 18,700
2016/12/16 1,774 1,785 1,747 1,753 12,900
2016/12/15 1,756 1,766 1,720 1,760 18,900
2016/12/14 1,725 1,759 1,725 1,756 10,800
2016/12/13 1,741 1,747 1,719 1,740 10,300
2016/12/12 1,780 1,780 1,720 1,730 19,100
2016/12/09 1,690 1,782 1,690 1,772 33,600
2016/12/08 1,725 1,725 1,707 1,716 8,800
2016/12/07 1,695 1,719 1,695 1,713 10,100
2016/12/06 1,728 1,728 1,700 1,706 11,100
2016/12/05 1,700 1,714 1,697 1,710 9,900
2016/12/02 1,726 1,733 1,710 1,712 8,600
2016/12/01 1,720 1,742 1,699 1,726 17,800
2016/11/30 1,696 1,722 1,696 1,709 14,700
2016/11/29 1,693 1,721 1,680 1,715 14,700
2016/11/28 1,687 1,694 1,674 1,689 13,100
2016/11/25 1,686 1,686 1,667 1,675 17,200
2016/11/24 1,687 1,687 1,658 1,671 6,300
2016/11/22 1,657 1,678 1,650 1,657 19,700
2016/11/21 1,652 1,666 1,652 1,657 13,300
2016/11/18 1,632 1,642 1,619 1,633 16,200
2016/11/17 1,607 1,626 1,607 1,622 10,700
2016/11/16 1,613 1,615 1,591 1,607 28,200
2016/11/15 1,620 1,620 1,606 1,608 10,000
2016/11/14 1,660 1,660 1,601 1,627 12,800
2016/11/11 1,610 1,646 1,588 1,628 22,200
2016/11/10 1,600 1,649 1,530 1,586 33,700
2016/11/09 1,614 1,620 1,530 1,530 19,700
2016/11/08 1,618 1,620 1,599 1,614 7,000
2016/11/07 1,600 1,615 1,599 1,606 11,600
2016/11/04 1,612 1,640 1,577 1,594 20,400
2016/11/02 1,650 1,673 1,630 1,634 17,900
2016/11/01 1,674 1,690 1,651 1,690 12,200
2016/10/31 1,650 1,671 1,647 1,664 12,800
2016/10/28 1,658 1,658 1,646 1,652 22,700
2016/10/27 1,630 1,658 1,630 1,653 7,700
2016/10/26 1,650 1,657 1,609 1,646 18,800
2016/10/25 1,543 1,637 1,543 1,621 25,000
2016/10/24 1,543 1,578 1,543 1,576 4,900
2016/10/21 1,588 1,595 1,554 1,560 8,200
2016/10/20 1,576 1,584 1,567 1,583 6,200
2016/10/19 1,538 1,559 1,538 1,557 5,300
2016/10/18 1,517 1,549 1,517 1,545 4,500
2016/10/17 1,506 1,549 1,506 1,531 4,500
2016/10/14 1,500 1,543 1,495 1,506 5,000
2016/10/13 1,504 1,522 1,494 1,505 4,300
2016/10/12 1,487 1,513 1,484 1,487 6,400
2016/10/11 1,495 1,524 1,495 1,515 5,500
2016/10/07 1,529 1,529 1,482 1,504 4,300
2016/10/06 1,538 1,593 1,523 1,529 10,500
2016/10/05 1,510 1,542 1,510 1,538 7,300
2016/10/04 1,490 1,518 1,490 1,518 8,900
2016/10/03 1,486 1,510 1,480 1,488 3,200
2016/09/30 1,510 1,510 1,470 1,486 5,500
2016/09/29 1,483 1,529 1,483 1,510 9,900
2016/09/28 1,473 1,497 1,464 1,495 8,700
2016/09/27 1,433 1,465 1,424 1,465 12,100
2016/09/26 1,456 1,456 1,430 1,430 5,100
2016/09/23 1,440 1,459 1,431 1,456 11,600
2016/09/21 1,410 1,439 1,397 1,437 16,200
2016/09/20 1,449 1,449 1,416 1,419 13,600
2016/09/16 1,444 1,458 1,431 1,436 9,600
2016/09/15 1,434 1,449 1,433 1,435 5,300
2016/09/14 1,431 1,458 1,431 1,454 5,700
2016/09/13 1,450 1,458 1,441 1,443 5,200
2016/09/12 1,430 1,456 1,430 1,447 5,800
2016/09/09 1,467 1,470 1,446 1,462 13,000
2016/09/08 1,468 1,472 1,451 1,469 6,000
2016/09/07 1,450 1,465 1,441 1,463 10,000
2016/09/06 1,461 1,479 1,452 1,461 8,900
2016/09/05 1,447 1,463 1,447 1,458 5,300
2016/09/02 1,445 1,458 1,440 1,447 2,700
2016/09/01 1,433 1,462 1,433 1,445 4,700
2016/08/31 1,419 1,443 1,419 1,443 5,400
2016/08/30 1,431 1,440 1,424 1,430 6,000
2016/08/29 1,462 1,462 1,431 1,440 10,800
2016/08/26 1,436 1,457 1,431 1,432 6,700
2016/08/25 1,432 1,455 1,432 1,454 2,300
2016/08/24 1,431 1,460 1,431 1,443 3,600
2016/08/23 1,467 1,476 1,430 1,441 13,300
2016/08/22 1,463 1,496 1,424 1,489 11,200
2016/08/19 1,498 1,500 1,476 1,478 5,300
2016/08/18 1,519 1,521 1,470 1,472 17,500
2016/08/17 1,383 1,570 1,383 1,522 71,900
2016/08/16 1,392 1,445 1,391 1,398 19,200
2016/08/15 1,477 1,483 1,366 1,370 36,200
2016/08/12 1,507 1,520 1,504 1,517 5,300
2016/08/10 1,480 1,500 1,480 1,499 2,600
2016/08/09 1,497 1,511 1,490 1,498 8,200
2016/08/08 1,488 1,515 1,488 1,514 5,000
2016/08/05 1,477 1,505 1,477 1,493 7,000
2016/08/04 1,462 1,517 1,460 1,500 7,600
2016/08/03 1,500 1,501 1,460 1,462 8,300
2016/08/02 1,500 1,517 1,500 1,502 3,500
2016/08/01 1,509 1,519 1,503 1,503 3,900
2016/07/29 1,539 1,545 1,520 1,545 4,700
2016/07/28 1,501 1,530 1,501 1,528 7,500
2016/07/27 1,517 1,537 1,468 1,518 15,400
2016/07/26 1,521 1,530 1,494 1,530 9,200
2016/07/25 1,493 1,517 1,485 1,509 7,500
2016/07/22 1,461 1,487 1,454 1,480 5,800
2016/07/21 1,508 1,508 1,482 1,494 7,100
2016/07/20 1,494 1,507 1,462 1,507 11,900
2016/07/19 1,490 1,490 1,460 1,482 3,300
2016/07/15 1,456 1,483 1,445 1,470 8,100
2016/07/14 1,413 1,478 1,413 1,435 10,100
2016/07/13 1,443 1,453 1,367 1,434 18,700
2016/07/12 1,366 1,425 1,344 1,414 24,800
2016/07/11 1,318 1,355 1,290 1,343 10,600
2016/07/08 1,330 1,340 1,290 1,290 9,700
2016/07/07 1,300 1,333 1,300 1,312 13,300
2016/07/06 1,315 1,335 1,310 1,325 15,500
2016/07/05 1,329 1,358 1,313 1,336 6,200
2016/07/04 1,324 1,337 1,317 1,329 8,500
2016/07/01 1,324 1,352 1,306 1,324 11,700
2016/06/30 1,382 1,382 1,322 1,323 9,600
2016/06/29 1,317 1,354 1,317 1,322 9,000
2016/06/28 1,301 1,323 1,301 1,315 6,700
2016/06/27 1,300 1,344 1,297 1,310 10,200
2016/06/24 1,428 1,428 1,210 1,290 15,600
2016/06/23 1,398 1,430 1,385 1,410 10,700
2016/06/22 1,388 1,399 1,372 1,398 8,300
2016/06/21 1,369 1,388 1,360 1,378 5,300
2016/06/20 1,377 1,382 1,358 1,369 6,000
2016/06/17 1,327 1,380 1,327 1,347 20,200
2016/06/16 1,390 1,390 1,324 1,326 15,800
2016/06/15 1,330 1,360 1,330 1,334 10,800
2016/06/14 1,348 1,375 1,330 1,330 7,500
2016/06/13 1,381 1,401 1,345 1,345 16,700
2016/06/10 1,399 1,403 1,377 1,402 17,700
2016/06/09 1,406 1,425 1,381 1,385 18,000
2016/06/08 1,435 1,455 1,405 1,425 13,300
2016/06/07 1,438 1,464 1,438 1,441 5,300
2016/06/06 1,458 1,461 1,436 1,442 7,900
2016/06/03 1,475 1,492 1,461 1,476 3,300
2016/06/02 1,500 1,501 1,475 1,475 8,700
2016/06/01 1,506 1,513 1,504 1,506 5,200
2016/05/31 1,513 1,522 1,503 1,512 12,500
2016/05/30 1,520 1,540 1,514 1,523 5,400
2016/05/27 1,529 1,543 1,515 1,517 5,200
2016/05/26 1,548 1,548 1,526 1,528 5,300
2016/05/25 1,540 1,554 1,535 1,540 7,200
2016/05/24 1,502 1,526 1,502 1,509 3,500
2016/05/23 1,500 1,512 1,499 1,501 4,800
2016/05/20 1,480 1,530 1,471 1,511 8,700
2016/05/19 1,511 1,526 1,492 1,492 14,300
2016/05/18 1,501 1,532 1,501 1,527 10,900
2016/05/17 1,492 1,539 1,492 1,521 10,800
2016/05/16 1,478 1,539 1,478 1,493 14,100
2016/05/13 1,540 1,540 1,493 1,498 12,600
2016/05/12 1,550 1,555 1,515 1,543 11,400
2016/05/11 1,596 1,596 1,556 1,579 12,600
2016/05/10 1,542 1,582 1,528 1,573 14,900
2016/05/09 1,542 1,583 1,517 1,519 9,600
2016/05/06 1,515 1,553 1,502 1,542 12,400
2016/05/02 1,512 1,547 1,502 1,515 16,700
2016/04/28 1,612 1,641 1,572 1,575 19,500
2016/04/27 1,592 1,653 1,592 1,612 25,400
2016/04/26 1,500 1,606 1,500 1,592 40,400
2016/04/25 1,509 1,511 1,481 1,500 10,500
2016/04/22 1,515 1,524 1,468 1,522 11,100
2016/04/21 1,519 1,542 1,489 1,507 24,800
2016/04/20 1,493 1,539 1,482 1,492 18,200
2016/04/19 1,467 1,474 1,436 1,471 10,400
2016/04/18 1,436 1,447 1,419 1,433 10,700
2016/04/15 1,457 1,496 1,457 1,475 8,900
2016/04/14 1,443 1,482 1,437 1,472 13,600
2016/04/13 1,409 1,447 1,408 1,422 7,500
2016/04/12 1,380 1,434 1,380 1,390 14,200
2016/04/11 1,382 1,399 1,360 1,378 9,600
2016/04/08 1,346 1,400 1,346 1,369 20,100
2016/04/07 1,384 1,385 1,355 1,364 20,200
2016/04/06 1,400 1,416 1,385 1,387 10,800
2016/04/05 1,451 1,451 1,399 1,399 14,100
2016/04/04 1,428 1,466 1,428 1,462 11,800
2016/04/01 1,457 1,469 1,426 1,428 22,600
2016/03/31 1,486 1,500 1,457 1,457 15,700
2016/03/30 1,476 1,508 1,464 1,488 10,100
2016/03/29 1,464 1,502 1,455 1,484 10,300
2016/03/28 1,471 1,555 1,471 1,499 16,400
2016/03/25 1,462 1,483 1,460 1,476 24,600
2016/03/24 1,566 1,566 1,492 1,492 33,700
2016/03/23 1,632 1,632 1,575 1,584 11,200
2016/03/22 1,555 1,622 1,554 1,622 16,400
2016/03/18 1,563 1,592 1,544 1,544 33,500
2016/03/17 1,547 1,584 1,547 1,559 13,600
2016/03/16 1,547 1,558 1,533 1,534 8,600
2016/03/15 1,587 1,614 1,540 1,554 19,600
2016/03/14 1,594 1,643 1,556 1,596 24,500
2016/03/11 1,564 1,575 1,533 1,557 23,500
2016/03/10 1,517 1,593 1,517 1,580 16,900
2016/03/09 1,505 1,523 1,505 1,512 12,100
2016/03/08 1,512 1,547 1,475 1,515 31,700
2016/03/07 1,526 1,555 1,509 1,525 12,700
2016/03/04 1,497 1,550 1,486 1,542 17,700
2016/03/03 1,492 1,518 1,475 1,505 11,400
2016/03/02 1,473 1,504 1,470 1,498 11,200
2016/03/01 1,442 1,480 1,440 1,471 18,300
2016/02/29 1,454 1,480 1,435 1,435 12,100
2016/02/26 1,443 1,487 1,424 1,439 31,400
2016/02/25 1,404 1,453 1,404 1,441 34,100
2016/02/24 1,398 1,453 1,368 1,417 23,800
2016/02/23 1,428 1,434 1,371 1,386 17,000
2016/02/22 1,399 1,468 1,399 1,428 20,200
2016/02/19 1,415 1,415 1,350 1,384 20,000
2016/02/18 1,416 1,436 1,401 1,416 25,300
2016/02/17 1,379 1,416 1,361 1,386 10,900
2016/02/16 1,400 1,437 1,372 1,388 19,600
2016/02/15 1,403 1,414 1,362 1,408 15,500
2016/02/12 1,366 1,423 1,341 1,346 28,900
2016/02/10 1,404 1,441 1,380 1,404 30,300
2016/02/09 1,430 1,446 1,397 1,397 14,300
2016/02/08 1,437 1,497 1,437 1,490 10,300
2016/02/05 1,498 1,501 1,440 1,467 20,600
2016/02/04 1,499 1,513 1,485 1,507 14,300
2016/02/03 1,525 1,525 1,454 1,504 14,500
2016/02/02 1,539 1,549 1,534 1,539 29,200
2016/02/01 1,539 1,546 1,526 1,539 37,200
2016/01/29 1,537 1,545 1,506 1,539 25,400
2016/01/28 1,500 1,504 1,485 1,485 22,600
2016/01/27 1,474 1,507 1,456 1,507 18,400
2016/01/26 1,525 1,539 1,501 1,514 10,500
2016/01/25 1,551 1,551 1,516 1,525 34,400
2016/01/22 1,539 1,550 1,524 1,536 30,100
2016/01/21 1,560 1,574 1,500 1,507 22,900
2016/01/20 1,609 1,609 1,535 1,560 17,300
2016/01/19 1,614 1,625 1,587 1,593 7,900
2016/01/18 1,591 1,646 1,591 1,611 4,900
2016/01/15 1,651 1,657 1,581 1,608 13,700
2016/01/14 1,624 1,626 1,600 1,619 11,500
2016/01/13 1,629 1,664 1,625 1,647 10,300
2016/01/12 1,630 1,680 1,620 1,632 17,800
2016/01/08 1,631 1,660 1,626 1,639 14,200
2016/01/07 1,620 1,659 1,620 1,624 12,700
2016/01/06 1,661 1,661 1,601 1,617 13,200
2016/01/05 1,637 1,672 1,637 1,656 7,000
2016/01/04 1,673 1,686 1,652 1,653 9,000

このページの先頭へ