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
2017/12/29 2,100 2,102 2,092 2,094 6,500
2017/12/28 2,099 2,102 2,090 2,100 4,300
2017/12/27 2,092 2,105 2,092 2,101 6,000
2017/12/26 2,100 2,100 2,077 2,088 6,600
2017/12/25 2,103 2,103 2,084 2,098 5,600
2017/12/22 2,104 2,104 2,094 2,099 6,700
2017/12/21 2,095 2,104 2,091 2,101 4,800
2017/12/20 2,102 2,102 2,094 2,100 5,700
2017/12/19 2,112 2,112 2,093 2,102 9,900
2017/12/18 2,118 2,118 2,096 2,104 14,900
2017/12/15 2,079 2,119 2,077 2,119 31,500
2017/12/14 2,089 2,099 2,073 2,099 9,100
2017/12/13 2,092 2,092 2,070 2,077 5,800
2017/12/12 2,082 2,093 2,065 2,093 8,700
2017/12/11 2,087 2,087 2,063 2,085 5,500
2017/12/08 2,024 2,089 2,024 2,086 20,400
2017/12/07 2,050 2,085 2,050 2,074 4,500
2017/12/06 2,083 2,083 2,046 2,051 6,100
2017/12/05 2,053 2,096 2,040 2,096 9,400
2017/12/04 2,078 2,081 2,051 2,064 4,800
2017/12/01 2,093 2,093 2,061 2,063 9,700
2017/11/30 2,081 2,089 2,057 2,081 7,000
2017/11/29 2,088 2,093 2,073 2,085 4,000
2017/11/28 2,074 2,079 2,056 2,070 11,100
2017/11/27 2,099 2,099 2,073 2,085 5,400
2017/11/24 2,043 2,099 2,010 2,099 17,300
2017/11/22 2,014 2,063 2,005 2,024 11,400
2017/11/21 2,016 2,044 2,005 2,014 7,400
2017/11/20 1,980 2,043 1,980 2,017 11,200
2017/11/17 2,022 2,045 1,974 1,980 13,800
2017/11/16 2,006 2,025 1,975 2,016 11,400
2017/11/15 2,054 2,070 2,002 2,004 9,500
2017/11/14 2,058 2,067 2,043 2,054 8,900
2017/11/13 2,050 2,087 2,047 2,072 10,900
2017/11/10 2,061 2,079 2,045 2,051 11,500
2017/11/09 2,099 2,107 2,057 2,097 29,800
2017/11/08 2,061 2,089 2,050 2,088 7,400
2017/11/07 2,071 2,100 2,045 2,100 10,500
2017/11/06 2,078 2,081 2,060 2,071 6,200
2017/11/02 2,082 2,086 2,065 2,086 8,700
2017/11/01 2,062 2,100 2,060 2,100 21,300
2017/10/31 2,059 2,067 2,046 2,067 10,000
2017/10/30 2,051 2,054 2,021 2,053 20,300
2017/10/27 2,060 2,064 2,048 2,060 10,400
2017/10/26 2,049 2,070 2,045 2,051 10,100
2017/10/25 2,084 2,084 2,055 2,063 15,200
2017/10/24 2,081 2,102 2,034 2,068 40,300
2017/10/23 2,075 2,103 2,075 2,101 16,300
2017/10/20 2,072 2,075 2,039 2,062 11,300
2017/10/19 2,066 2,072 2,055 2,072 6,800
2017/10/18 2,088 2,088 2,057 2,074 9,400
2017/10/17 2,083 2,088 2,070 2,088 10,200
2017/10/16 2,092 2,099 2,085 2,095 8,700
2017/10/13 2,093 2,118 2,084 2,092 16,500
2017/10/12 2,084 2,100 2,082 2,093 8,300
2017/10/11 2,085 2,085 2,057 2,068 5,500
2017/10/10 2,075 2,087 2,065 2,073 10,400
2017/10/06 2,097 2,097 2,058 2,075 5,300
2017/10/05 2,098 2,098 2,069 2,070 3,600
2017/10/04 2,078 2,097 2,078 2,091 4,600
2017/10/03 2,100 2,102 2,090 2,098 5,600
2017/10/02 2,094 2,100 2,079 2,099 7,200
2017/09/29 2,097 2,100 2,094 2,094 5,000
2017/09/28 2,093 2,103 2,087 2,101 12,500
2017/09/27 2,048 2,099 2,048 2,099 12,500
2017/09/26 2,080 2,102 2,078 2,093 13,900
2017/09/25 2,100 2,105 2,076 2,083 13,900
2017/09/22 2,069 2,104 2,061 2,069 12,700
2017/09/21 2,098 2,099 2,074 2,096 6,800
2017/09/20 2,098 2,108 2,072 2,090 17,700
2017/09/19 2,017 2,104 2,000 2,099 49,300
2017/09/15 2,010 2,045 1,972 1,977 12,300
2017/09/14 2,002 2,010 1,994 2,010 5,200
2017/09/13 1,981 2,004 1,981 1,995 5,800
2017/09/12 2,005 2,023 1,984 1,985 10,500
2017/09/11 2,001 2,014 1,989 2,014 5,900
2017/09/08 1,984 1,991 1,963 1,966 13,100
2017/09/07 1,962 1,999 1,962 1,995 3,100
2017/09/06 1,954 1,981 1,910 1,967 10,400
2017/09/05 2,012 2,013 1,954 1,967 9,500
2017/09/04 2,050 2,059 2,005 2,011 8,400
2017/09/01 2,039 2,057 2,023 2,043 6,500
2017/08/31 2,036 2,036 2,011 2,026 9,500
2017/08/30 2,026 2,037 2,010 2,028 6,900
2017/08/29 2,013 2,036 2,010 2,026 9,300
2017/08/28 2,003 2,035 2,003 2,031 6,000
2017/08/25 2,021 2,021 1,992 2,006 7,400
2017/08/24 1,988 2,014 1,988 2,000 8,100
2017/08/23 2,000 2,016 1,983 1,994 8,100
2017/08/22 1,996 2,000 1,984 1,997 5,200
2017/08/21 2,004 2,004 1,987 1,996 5,100
2017/08/18 2,051 2,051 2,000 2,011 9,400
2017/08/17 2,070 2,080 2,053 2,059 7,100
2017/08/16 2,080 2,081 2,057 2,075 7,700
2017/08/15 2,055 2,093 2,055 2,081 8,100
2017/08/14 2,095 2,095 2,050 2,055 10,100
2017/08/10 2,068 2,095 2,068 2,095 5,400
2017/08/09 2,101 2,101 2,054 2,068 7,000
2017/08/08 2,100 2,102 2,087 2,101 8,600
2017/08/07 2,095 2,104 2,089 2,100 9,600
2017/08/04 2,095 2,095 2,084 2,093 3,600
2017/08/03 2,087 2,100 2,070 2,096 10,800
2017/08/02 2,076 2,089 2,052 2,072 5,800
2017/08/01 2,041 2,060 2,032 2,056 13,300
2017/07/31 2,086 2,086 2,042 2,045 11,400
2017/07/28 2,079 2,086 2,052 2,086 12,000
2017/07/27 2,108 2,108 2,084 2,084 6,400
2017/07/26 2,065 2,102 2,065 2,100 33,600
2017/07/25 2,100 2,109 2,084 2,102 12,000
2017/07/24 2,044 2,099 2,044 2,099 24,800
2017/07/21 2,041 2,070 2,041 2,070 7,200
2017/07/20 2,037 2,070 2,037 2,066 8,200
2017/07/19 2,023 2,063 2,023 2,055 5,200
2017/07/18 2,041 2,053 2,000 2,023 11,500
2017/07/14 2,050 2,060 2,046 2,050 5,500
2017/07/13 2,070 2,070 2,054 2,057 2,500
2017/07/12 2,068 2,095 2,068 2,071 6,800
2017/07/11 2,050 2,087 2,050 2,081 8,200
2017/07/10 2,064 2,088 2,060 2,065 16,300
2017/07/07 2,053 2,077 2,042 2,046 7,600
2017/07/06 2,090 2,090 2,051 2,078 6,100
2017/07/05 2,069 2,094 2,064 2,072 7,500
2017/07/04 2,080 2,096 2,065 2,069 7,600
2017/07/03 2,101 2,101 2,073 2,080 4,700
2017/06/30 2,100 2,100 2,066 2,094 12,300
2017/06/29 2,096 2,098 2,041 2,097 12,900
2017/06/28 2,095 2,095 2,063 2,066 4,000
2017/06/27 2,073 2,097 2,070 2,095 8,000
2017/06/26 2,085 2,091 2,060 2,079 7,600
2017/06/23 2,092 2,092 2,058 2,085 8,500
2017/06/22 2,081 2,099 2,075 2,092 7,200
2017/06/21 2,071 2,094 2,071 2,081 6,800
2017/06/20 2,072 2,090 2,060 2,088 10,900
2017/06/19 2,080 2,080 2,068 2,071 6,300
2017/06/16 2,072 2,079 2,048 2,058 6,900
2017/06/15 2,031 2,058 2,031 2,041 8,500
2017/06/14 2,027 2,069 2,022 2,031 20,900
2017/06/13 2,077 2,077 2,034 2,041 5,900
2017/06/12 2,024 2,078 2,024 2,078 12,400
2017/06/09 2,055 2,075 2,024 2,024 19,100
2017/06/08 2,009 2,093 1,997 2,084 31,200
2017/06/07 2,010 2,012 2,000 2,008 8,900
2017/06/06 2,003 2,011 1,996 2,000 10,500
2017/06/05 2,018 2,030 1,971 2,018 9,400
2017/06/02 1,981 2,028 1,971 2,018 26,800
2017/06/01 1,960 1,977 1,944 1,952 16,100
2017/05/31 1,970 1,970 1,955 1,960 10,100
2017/05/30 1,977 1,978 1,964 1,973 3,000
2017/05/29 1,976 1,989 1,972 1,985 8,300
2017/05/26 2,062 2,062 1,993 1,993 14,200
2017/05/25 2,017 2,069 2,017 2,062 16,400
2017/05/24 2,008 2,050 2,001 2,006 39,100
2017/05/23 2,006 2,006 1,992 1,999 7,200
2017/05/22 1,987 1,996 1,986 1,991 15,100
2017/05/19 1,981 1,989 1,951 1,987 9,800
2017/05/18 1,960 1,983 1,959 1,960 21,800
2017/05/17 2,030 2,037 2,005 2,009 19,100
2017/05/16 2,046 2,071 2,046 2,056 17,600
2017/05/15 2,061 2,065 2,021 2,062 14,200
2017/05/12 2,069 2,081 2,064 2,076 15,700
2017/05/11 2,080 2,080 2,050 2,069 15,700
2017/05/10 2,080 2,102 2,075 2,085 19,100
2017/05/09 2,081 2,110 2,071 2,081 20,000
2017/05/08 2,017 2,099 2,010 2,095 41,800
2017/05/02 1,993 2,020 1,993 2,017 21,300
2017/05/01 1,973 2,016 1,971 2,016 17,200
2017/04/28 1,996 2,012 1,985 1,987 19,000
2017/04/27 2,000 2,005 1,988 1,989 14,500
2017/04/26 1,992 2,002 1,974 1,985 23,100
2017/04/25 1,980 2,030 1,944 2,000 34,400
2017/04/24 1,979 1,980 1,955 1,978 7,100
2017/04/21 1,920 1,958 1,920 1,950 11,500
2017/04/20 1,912 1,946 1,910 1,927 10,400
2017/04/19 1,899 1,937 1,899 1,906 8,900
2017/04/18 1,890 1,909 1,889 1,890 11,100
2017/04/17 1,850 1,876 1,850 1,873 6,200
2017/04/14 1,886 1,897 1,850 1,850 10,800
2017/04/13 1,856 1,898 1,856 1,890 9,900
2017/04/12 1,900 1,911 1,880 1,889 11,000
2017/04/11 1,870 1,912 1,870 1,900 7,500
2017/04/10 1,878 1,904 1,862 1,891 7,100
2017/04/07 1,897 1,912 1,862 1,876 12,800
2017/04/06 1,910 1,937 1,895 1,900 16,100
2017/04/05 1,913 1,932 1,913 1,921 6,700
2017/04/04 1,950 1,969 1,916 1,932 12,400
2017/04/03 1,956 1,984 1,937 1,942 7,400
2017/03/31 1,965 1,978 1,913 1,939 14,300
2017/03/30 1,962 1,992 1,959 1,961 9,600
2017/03/29 1,975 1,976 1,960 1,968 10,800
2017/03/28 1,957 1,994 1,953 1,994 21,500
2017/03/27 1,953 1,975 1,951 1,963 17,800
2017/03/24 1,978 1,983 1,938 1,970 3,500
2017/03/23 1,954 1,975 1,954 1,964 3,400
2017/03/22 1,960 1,968 1,948 1,954 10,400
2017/03/21 1,992 1,996 1,966 1,978 11,800
2017/03/17 1,964 1,999 1,954 1,999 13,800
2017/03/16 1,925 1,958 1,923 1,958 10,300
2017/03/15 1,950 1,955 1,935 1,946 9,900
2017/03/14 1,950 1,958 1,931 1,948 17,100
2017/03/13 1,959 1,980 1,909 1,949 17,100
2017/03/10 1,974 1,974 1,948 1,959 22,400
2017/03/09 1,929 1,944 1,929 1,938 14,900
2017/03/08 1,943 1,957 1,929 1,938 19,700
2017/03/07 1,972 1,974 1,946 1,957 18,300
2017/03/06 1,973 1,995 1,960 1,984 11,200
2017/03/03 1,995 2,000 1,983 1,992 10,500
2017/03/02 1,997 2,000 1,985 1,995 13,400
2017/03/01 1,995 2,000 1,984 1,997 11,100
2017/02/28 1,987 2,003 1,968 1,984 13,900
2017/02/27 2,004 2,004 1,974 1,995 9,400
2017/02/24 2,008 2,008 1,986 2,004 5,800
2017/02/23 2,000 2,005 1,979 2,005 10,600
2017/02/22 2,000 2,000 1,991 1,998 5,700
2017/02/21 1,998 2,000 1,980 2,000 5,700
2017/02/20 1,997 1,998 1,970 1,998 5,800
2017/02/17 1,981 1,998 1,976 1,989 7,800
2017/02/16 1,996 1,996 1,980 1,984 6,400
2017/02/15 1,994 1,994 1,964 1,978 7,300
2017/02/14 1,981 1,989 1,955 1,975 12,400
2017/02/13 1,994 1,994 1,960 1,975 16,900
2017/02/10 1,961 1,990 1,953 1,989 20,400
2017/02/09 1,959 1,965 1,940 1,962 8,600
2017/02/08 1,961 1,968 1,939 1,965 10,800
2017/02/07 1,939 1,970 1,928 1,961 14,700
2017/02/06 1,960 1,974 1,948 1,968 10,100
2017/02/03 1,952 1,973 1,939 1,963 16,400
2017/02/02 1,966 1,966 1,952 1,966 17,400
2017/02/01 1,929 1,972 1,929 1,966 10,900
2017/01/31 1,951 1,980 1,946 1,958 22,300
2017/01/30 2,040 2,040 1,915 1,948 38,800
2017/01/27 1,939 2,055 1,932 1,962 115,500
2017/01/26 1,864 1,865 1,850 1,859 9,300
2017/01/25 1,878 1,878 1,832 1,836 14,400
2017/01/24 1,859 1,866 1,832 1,838 18,200
2017/01/23 1,880 1,898 1,810 1,862 27,800
2017/01/20 1,819 1,854 1,816 1,848 12,800
2017/01/19 1,815 1,826 1,805 1,819 9,500
2017/01/18 1,827 1,831 1,811 1,814 7,300
2017/01/17 1,842 1,846 1,810 1,840 18,400
2017/01/16 1,775 1,827 1,775 1,826 30,700
2017/01/13 1,773 1,798 1,765 1,786 10,200
2017/01/12 1,800 1,801 1,766 1,801 16,800
2017/01/11 1,800 1,800 1,786 1,787 4,300
2017/01/10 1,793 1,799 1,777 1,792 13,600
2017/01/06 1,778 1,789 1,768 1,786 8,300
2017/01/05 1,776 1,787 1,775 1,784 15,100
2017/01/04 1,748 1,791 1,738 1,763 19,100

このページの先頭へ