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
2018/12/28 1,684 1,695 1,663 1,668 10,500
2018/12/27 1,640 1,686 1,623 1,684 13,400
2018/12/26 1,543 1,578 1,543 1,568 14,000
2018/12/25 1,627 1,627 1,534 1,543 18,800
2018/12/21 1,634 1,644 1,600 1,644 29,200
2018/12/20 1,680 1,723 1,633 1,633 21,700
2018/12/19 1,700 1,702 1,676 1,700 17,400
2018/12/18 1,739 1,739 1,691 1,692 20,000
2018/12/17 1,741 1,759 1,735 1,745 9,800
2018/12/14 1,814 1,814 1,726 1,741 33,500
2018/12/13 1,797 1,819 1,797 1,801 10,600
2018/12/12 1,768 1,798 1,768 1,792 9,800
2018/12/11 1,811 1,811 1,748 1,756 13,900
2018/12/10 1,818 1,818 1,794 1,804 18,200
2018/12/07 1,859 1,859 1,809 1,834 14,400
2018/12/06 1,836 1,844 1,806 1,807 15,700
2018/12/05 1,843 1,876 1,825 1,849 14,500
2018/12/04 1,890 1,890 1,870 1,883 17,000
2018/12/03 1,896 1,908 1,884 1,892 7,800
2018/11/30 1,870 1,902 1,855 1,894 13,400
2018/11/29 1,913 1,923 1,870 1,875 15,400
2018/11/28 1,833 1,899 1,833 1,891 16,900
2018/11/27 1,864 1,864 1,825 1,831 9,900
2018/11/26 1,849 1,871 1,843 1,844 7,700
2018/11/22 1,872 1,877 1,854 1,861 12,500
2018/11/21 1,876 1,909 1,874 1,874 17,500
2018/11/20 1,901 1,922 1,897 1,903 6,000
2018/11/19 1,877 1,916 1,877 1,911 6,200
2018/11/16 1,882 1,894 1,862 1,872 18,400
2018/11/15 1,877 1,909 1,877 1,881 6,200
2018/11/14 1,903 1,918 1,887 1,893 8,500
2018/11/13 1,915 1,933 1,906 1,910 13,000
2018/11/12 1,943 1,968 1,943 1,953 5,400
2018/11/09 1,952 1,960 1,938 1,944 4,300
2018/11/08 1,914 1,963 1,912 1,952 11,300
2018/11/07 1,882 1,927 1,882 1,902 15,200
2018/11/06 1,895 1,908 1,878 1,881 6,400
2018/11/05 1,876 1,912 1,866 1,896 13,000
2018/11/02 1,868 1,890 1,856 1,883 13,100
2018/11/01 1,863 1,884 1,853 1,868 14,500
2018/10/31 1,860 1,878 1,859 1,865 10,100
2018/10/30 1,810 1,870 1,800 1,854 15,600
2018/10/29 1,793 1,839 1,791 1,792 23,800
2018/10/26 1,853 1,853 1,778 1,811 23,100
2018/10/25 1,898 1,900 1,813 1,813 61,000
2018/10/24 2,005 2,083 1,923 1,945 69,800
2018/10/23 1,992 1,996 1,932 1,945 27,900
2018/10/22 1,980 2,008 1,973 1,992 12,000
2018/10/19 1,968 1,981 1,957 1,973 10,400
2018/10/18 1,978 1,991 1,952 1,978 14,500
2018/10/17 1,953 1,966 1,941 1,956 12,300
2018/10/16 1,920 1,934 1,912 1,912 16,800
2018/10/15 1,951 1,951 1,918 1,920 19,000
2018/10/12 1,987 2,010 1,955 1,960 18,200
2018/10/11 1,976 2,023 1,976 1,985 22,900
2018/10/10 2,019 2,050 2,000 2,026 14,600
2018/10/09 2,031 2,079 1,991 2,002 15,600
2018/10/05 2,083 2,086 2,027 2,029 19,800
2018/10/04 2,099 2,100 2,070 2,082 10,000
2018/10/03 2,114 2,147 2,049 2,078 38,100
2018/10/02 2,115 2,131 2,100 2,109 21,100
2018/10/01 2,095 2,114 2,083 2,098 24,300
2018/09/28 2,097 2,097 2,068 2,093 31,300
2018/09/27 2,093 2,096 2,039 2,047 9,300
2018/09/26 2,091 2,115 2,065 2,107 18,400
2018/09/25 2,070 2,113 2,056 2,113 30,000
2018/09/21 2,046 2,073 2,023 2,065 15,600
2018/09/20 2,055 2,055 2,017 2,039 19,800
2018/09/19 2,031 2,057 2,006 2,051 16,900
2018/09/18 1,970 2,016 1,961 2,000 15,600
2018/09/14 1,938 1,989 1,920 1,970 33,200
2018/09/13 1,969 1,989 1,966 1,978 5,700
2018/09/12 1,997 2,000 1,941 1,962 14,600
2018/09/11 1,969 2,001 1,969 1,987 8,500
2018/09/10 1,966 1,980 1,959 1,969 7,900
2018/09/07 1,966 1,984 1,942 1,962 11,000
2018/09/06 1,964 1,980 1,959 1,971 6,900
2018/09/05 1,978 2,000 1,958 1,963 14,600
2018/09/04 1,999 2,017 1,970 1,978 13,100
2018/09/03 2,020 2,022 1,995 2,000 7,500
2018/08/31 2,010 2,039 2,010 2,016 8,800
2018/08/30 2,008 2,033 2,008 2,022 7,500
2018/08/29 1,978 2,021 1,975 2,008 9,500
2018/08/28 1,965 1,994 1,965 1,978 5,400
2018/08/27 1,963 1,980 1,946 1,946 8,800
2018/08/24 1,963 1,986 1,962 1,963 4,700
2018/08/23 1,939 1,952 1,931 1,932 3,800
2018/08/22 1,918 1,949 1,918 1,944 9,900
2018/08/21 1,918 1,919 1,906 1,911 4,600
2018/08/20 1,963 1,963 1,914 1,920 6,900
2018/08/17 1,930 1,955 1,930 1,945 3,700
2018/08/16 1,954 1,957 1,914 1,926 7,100
2018/08/15 1,969 1,975 1,941 1,954 9,700
2018/08/14 1,928 1,969 1,928 1,962 8,300
2018/08/13 1,997 2,002 1,924 1,927 16,400
2018/08/10 2,025 2,025 1,993 1,994 7,200
2018/08/09 2,024 2,044 2,017 2,025 8,600
2018/08/08 2,025 2,062 2,025 2,047 11,900
2018/08/07 2,023 2,039 1,990 2,033 13,400
2018/08/06 2,035 2,055 2,020 2,023 7,500
2018/08/03 2,060 2,080 2,036 2,038 6,500
2018/08/02 2,092 2,096 2,057 2,058 18,700
2018/08/01 2,076 2,111 2,069 2,079 15,600
2018/07/31 2,100 2,115 2,075 2,075 18,700
2018/07/30 2,113 2,135 2,094 2,100 16,100
2018/07/27 2,088 2,141 2,088 2,123 46,000
2018/07/26 2,190 2,190 2,051 2,100 74,700
2018/07/25 1,973 1,990 1,939 1,964 8,900
2018/07/24 1,936 1,956 1,900 1,914 8,700
2018/07/23 1,928 1,961 1,923 1,925 6,500
2018/07/20 1,949 1,974 1,939 1,939 6,600
2018/07/19 1,932 1,968 1,932 1,960 5,500
2018/07/18 1,953 1,962 1,941 1,947 5,800
2018/07/17 1,922 1,966 1,922 1,953 7,900
2018/07/13 1,936 1,936 1,915 1,922 8,900
2018/07/12 1,910 1,928 1,887 1,921 11,700
2018/07/11 1,898 1,914 1,875 1,876 11,600
2018/07/10 1,972 1,983 1,917 1,925 16,700
2018/07/09 1,945 1,988 1,945 1,970 9,600
2018/07/06 1,868 1,994 1,868 1,994 19,100
2018/07/05 1,885 1,888 1,851 1,854 10,800
2018/07/04 1,893 1,915 1,879 1,879 8,100
2018/07/03 1,938 1,947 1,902 1,904 12,900
2018/07/02 1,954 1,977 1,925 1,927 10,200
2018/06/29 1,954 1,988 1,951 1,958 10,700
2018/06/28 1,972 1,994 1,950 1,994 8,600
2018/06/27 1,985 1,993 1,955 1,971 7,200
2018/06/26 1,938 1,987 1,938 1,985 5,400
2018/06/25 2,017 2,017 1,925 1,937 12,500
2018/06/22 1,928 1,974 1,922 1,969 5,300
2018/06/21 1,956 1,963 1,921 1,924 7,000
2018/06/20 1,933 1,961 1,933 1,961 7,000
2018/06/19 1,964 1,964 1,929 1,946 9,800
2018/06/18 1,936 1,966 1,928 1,964 6,100
2018/06/15 1,977 1,995 1,923 1,923 12,000
2018/06/14 1,999 1,999 1,968 1,970 7,600
2018/06/13 1,993 2,006 1,990 2,001 6,900
2018/06/12 2,017 2,025 2,000 2,001 4,200
2018/06/11 2,004 2,019 2,004 2,017 4,300
2018/06/08 1,996 2,014 1,996 2,004 18,300
2018/06/07 2,001 2,047 2,001 2,046 8,900
2018/06/06 1,992 2,014 1,992 1,999 18,100
2018/06/05 2,026 2,039 2,018 2,039 5,000
2018/06/04 2,020 2,044 2,020 2,042 10,000
2018/06/01 2,004 2,016 1,977 1,995 16,400
2018/05/31 1,979 2,008 1,968 2,008 21,700
2018/05/30 1,990 2,013 1,949 1,971 16,000
2018/05/29 2,054 2,055 1,992 2,021 8,700
2018/05/28 2,026 2,062 2,026 2,053 7,800
2018/05/25 2,064 2,076 2,053 2,064 7,200
2018/05/24 2,092 2,093 2,054 2,064 6,100
2018/05/23 2,052 2,092 2,052 2,092 9,200
2018/05/22 2,100 2,106 2,056 2,071 13,100
2018/05/21 2,140 2,148 2,120 2,125 6,800
2018/05/18 2,150 2,150 2,124 2,131 17,100
2018/05/17 2,115 2,140 2,107 2,133 18,500
2018/05/16 2,100 2,114 2,096 2,114 6,600
2018/05/15 2,113 2,113 2,093 2,105 9,200
2018/05/14 2,107 2,110 2,078 2,106 8,200
2018/05/11 2,091 2,119 2,087 2,119 5,100
2018/05/10 2,105 2,110 2,091 2,106 5,600
2018/05/09 2,120 2,120 2,090 2,100 11,000
2018/05/08 2,107 2,127 2,099 2,114 16,100
2018/05/07 2,106 2,113 2,099 2,108 8,500
2018/05/02 2,100 2,115 2,095 2,113 10,200
2018/05/01 2,117 2,117 2,086 2,097 18,500
2018/04/27 2,116 2,116 2,075 2,098 7,300
2018/04/26 2,100 2,114 2,093 2,110 28,000
2018/04/25 2,100 2,118 2,045 2,089 25,600
2018/04/24 2,100 2,103 2,083 2,098 10,700
2018/04/23 2,100 2,100 2,084 2,094 4,600
2018/04/20 2,097 2,097 2,080 2,082 6,200
2018/04/19 2,086 2,113 2,084 2,096 9,200
2018/04/18 2,094 2,110 2,086 2,094 23,400
2018/04/17 2,088 2,118 1,995 2,073 25,700
2018/04/16 2,101 2,101 2,076 2,096 6,100
2018/04/13 2,101 2,108 2,092 2,101 23,500
2018/04/12 2,100 2,102 2,089 2,102 9,900
2018/04/11 2,100 2,104 2,090 2,090 7,300
2018/04/10 2,089 2,110 2,088 2,103 14,600
2018/04/09 2,070 2,088 2,064 2,085 6,400
2018/04/06 2,108 2,110 2,078 2,090 7,600
2018/04/05 2,100 2,116 2,088 2,104 22,500
2018/04/04 2,060 2,102 2,057 2,101 17,100
2018/04/03 2,041 2,053 2,006 2,041 11,700
2018/04/02 2,090 2,090 2,041 2,045 7,000
2018/03/30 2,049 2,101 2,032 2,097 24,800
2018/03/29 2,011 2,015 1,967 2,013 7,600
2018/03/28 1,998 2,010 1,956 1,983 8,900
2018/03/27 1,937 2,010 1,937 2,010 18,900
2018/03/26 1,876 1,930 1,876 1,924 15,400
2018/03/23 1,932 1,932 1,875 1,893 18,600
2018/03/22 1,888 1,939 1,880 1,939 13,400
2018/03/20 1,865 1,885 1,856 1,885 7,400
2018/03/19 1,879 1,881 1,838 1,869 13,100
2018/03/16 1,869 1,894 1,853 1,894 14,800
2018/03/15 1,854 1,887 1,849 1,850 9,400
2018/03/14 1,885 1,894 1,842 1,850 20,200
2018/03/13 1,881 1,902 1,863 1,896 19,900
2018/03/12 1,890 1,904 1,871 1,883 10,500
2018/03/09 1,890 1,912 1,865 1,878 16,000
2018/03/08 1,898 1,906 1,883 1,886 4,100
2018/03/07 1,878 1,927 1,878 1,896 10,500
2018/03/06 1,892 1,917 1,889 1,891 7,700
2018/03/05 1,883 1,911 1,882 1,890 11,600
2018/03/02 1,899 1,913 1,879 1,882 12,800
2018/03/01 1,983 2,000 1,930 1,939 12,100
2018/02/28 2,012 2,020 1,964 1,972 11,700
2018/02/27 2,000 2,042 1,997 2,042 14,100
2018/02/26 1,947 1,990 1,947 1,985 5,400
2018/02/23 1,906 1,959 1,906 1,955 8,400
2018/02/22 1,895 1,947 1,895 1,919 4,900
2018/02/21 1,906 1,930 1,904 1,907 7,000
2018/02/20 1,895 1,914 1,893 1,906 5,700
2018/02/19 1,855 1,898 1,855 1,896 7,600
2018/02/16 1,856 1,882 1,836 1,841 8,900
2018/02/15 1,867 1,867 1,824 1,825 9,100
2018/02/14 1,893 1,893 1,829 1,830 11,400
2018/02/13 1,905 1,949 1,874 1,893 21,800
2018/02/09 1,856 1,884 1,854 1,867 15,000
2018/02/08 1,895 1,921 1,879 1,888 12,000
2018/02/07 1,870 1,976 1,870 1,889 24,900
2018/02/06 1,816 1,871 1,816 1,849 28,700
2018/02/05 1,952 1,972 1,898 1,898 21,200
2018/02/02 1,996 2,012 1,988 1,997 10,300
2018/02/01 1,965 2,020 1,965 1,996 18,300
2018/01/31 2,040 2,069 1,957 1,963 26,300
2018/01/30 2,065 2,082 2,050 2,053 12,900
2018/01/29 2,100 2,103 2,062 2,064 42,500
2018/01/26 2,066 2,082 2,019 2,046 12,900
2018/01/25 2,069 2,069 2,016 2,016 12,200
2018/01/24 2,097 2,097 2,070 2,076 5,100
2018/01/23 2,097 2,097 2,089 2,094 3,800
2018/01/22 2,086 2,090 2,072 2,086 6,000
2018/01/19 2,098 2,098 2,085 2,091 4,700
2018/01/18 2,100 2,100 2,083 2,094 11,900
2018/01/17 2,096 2,103 2,081 2,085 9,600
2018/01/16 2,067 2,098 2,060 2,097 7,400
2018/01/15 2,063 2,076 2,059 2,063 5,200
2018/01/12 2,070 2,080 2,063 2,063 6,600
2018/01/11 2,072 2,093 2,072 2,080 5,400
2018/01/10 2,099 2,099 2,075 2,087 4,700
2018/01/09 2,102 2,102 2,084 2,099 8,100
2018/01/05 2,119 2,120 2,088 2,107 9,300
2018/01/04 2,096 2,114 2,096 2,113 7,700

このページの先頭へ