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
2019/12/30 2,254 2,254 2,215 2,215 10,500
2019/12/27 2,249 2,260 2,210 2,254 19,700
2019/12/26 2,181 2,240 2,177 2,240 10,900
2019/12/25 2,229 2,229 2,160 2,171 12,900
2019/12/24 2,222 2,222 2,191 2,191 7,800
2019/12/23 2,230 2,230 2,190 2,190 14,900
2019/12/20 2,270 2,270 2,230 2,230 10,900
2019/12/19 2,241 2,260 2,238 2,260 12,500
2019/12/18 2,254 2,254 2,210 2,241 14,600
2019/12/17 2,249 2,268 2,244 2,258 17,700
2019/12/16 2,242 2,277 2,218 2,227 34,100
2019/12/13 2,189 2,257 2,189 2,237 62,700
2019/12/12 2,167 2,167 2,100 2,151 25,000
2019/12/11 2,115 2,160 2,091 2,142 20,900
2019/12/10 2,068 2,140 2,057 2,131 21,000
2019/12/09 2,055 2,070 2,047 2,067 9,700
2019/12/06 2,054 2,068 2,026 2,053 20,800
2019/12/05 1,978 2,038 1,950 2,017 28,900
2019/12/04 1,945 1,978 1,907 1,978 15,900
2019/12/03 1,960 1,961 1,934 1,945 11,700
2019/12/02 1,945 1,975 1,945 1,974 14,200
2019/11/29 1,921 1,944 1,914 1,944 6,000
2019/11/28 1,933 1,933 1,903 1,907 8,300
2019/11/27 1,935 1,949 1,935 1,945 4,600
2019/11/26 1,946 1,946 1,919 1,934 14,300
2019/11/25 1,939 1,939 1,927 1,935 4,900
2019/11/22 1,946 1,946 1,906 1,917 8,500
2019/11/21 1,897 1,946 1,881 1,946 16,500
2019/11/20 1,921 1,921 1,890 1,897 12,400
2019/11/19 1,941 1,955 1,923 1,927 7,400
2019/11/18 1,959 1,959 1,940 1,951 6,300
2019/11/15 1,934 1,973 1,934 1,959 11,400
2019/11/14 1,939 1,954 1,939 1,950 7,700
2019/11/13 1,954 1,956 1,945 1,950 14,400
2019/11/12 1,945 1,950 1,931 1,950 11,400
2019/11/11 1,934 1,944 1,922 1,944 14,600
2019/11/08 1,921 1,967 1,913 1,924 29,900
2019/11/07 1,914 1,923 1,902 1,920 13,600
2019/11/06 1,930 1,938 1,903 1,914 15,000
2019/11/05 1,910 1,932 1,894 1,930 16,800
2019/11/01 1,880 1,899 1,868 1,896 10,400
2019/10/31 1,905 1,909 1,882 1,899 14,500
2019/10/30 1,848 1,905 1,838 1,905 38,100
2019/10/29 1,800 1,861 1,800 1,850 40,900
2019/10/28 1,744 1,788 1,743 1,788 24,500
2019/10/25 1,747 1,749 1,712 1,749 20,300
2019/10/24 1,718 1,744 1,714 1,728 9,500
2019/10/23 1,690 1,716 1,683 1,714 18,800
2019/10/21 1,685 1,697 1,681 1,688 16,500
2019/10/18 1,724 1,724 1,684 1,693 20,000
2019/10/17 1,738 1,738 1,707 1,711 19,400
2019/10/16 1,712 1,760 1,711 1,760 24,300
2019/10/15 1,650 1,682 1,639 1,682 28,800
2019/10/11 1,620 1,628 1,602 1,628 26,200
2019/10/10 1,644 1,644 1,610 1,635 12,300
2019/10/09 1,636 1,640 1,623 1,640 10,400
2019/10/08 1,653 1,658 1,621 1,643 11,600
2019/10/07 1,637 1,649 1,620 1,634 13,600
2019/10/04 1,645 1,645 1,616 1,625 16,800
2019/10/03 1,669 1,675 1,638 1,646 18,100
2019/10/02 1,713 1,720 1,691 1,703 10,500
2019/10/01 1,705 1,735 1,705 1,718 8,300
2019/09/30 1,698 1,705 1,685 1,705 11,500
2019/09/27 1,756 1,756 1,683 1,697 26,500
2019/09/26 1,784 1,810 1,773 1,787 26,100
2019/09/25 1,794 1,794 1,761 1,763 11,700
2019/09/24 1,783 1,800 1,765 1,790 14,000
2019/09/20 1,746 1,796 1,730 1,794 35,600
2019/09/19 1,677 1,732 1,677 1,727 18,800
2019/09/18 1,697 1,697 1,666 1,675 27,500
2019/09/17 1,770 1,770 1,696 1,696 33,400
2019/09/13 1,739 1,785 1,722 1,779 36,300
2019/09/12 1,754 1,758 1,731 1,739 17,700
2019/09/11 1,715 1,754 1,713 1,754 16,700
2019/09/10 1,696 1,723 1,696 1,722 10,500
2019/09/09 1,662 1,696 1,659 1,695 13,000
2019/09/06 1,631 1,649 1,622 1,645 7,700
2019/09/05 1,597 1,622 1,589 1,622 15,500
2019/09/04 1,590 1,597 1,575 1,586 8,700
2019/09/03 1,596 1,603 1,581 1,595 5,800
2019/09/02 1,608 1,608 1,592 1,595 4,900
2019/08/30 1,609 1,620 1,587 1,608 13,800
2019/08/29 1,592 1,602 1,581 1,594 5,200
2019/08/28 1,572 1,582 1,563 1,582 7,700
2019/08/27 1,569 1,583 1,560 1,560 5,600
2019/08/26 1,550 1,562 1,543 1,543 12,200
2019/08/23 1,577 1,593 1,563 1,571 9,200
2019/08/22 1,576 1,584 1,561 1,567 7,800
2019/08/21 1,561 1,580 1,561 1,564 5,300
2019/08/20 1,570 1,597 1,564 1,597 11,300
2019/08/19 1,565 1,571 1,558 1,564 6,900
2019/08/16 1,577 1,578 1,556 1,556 6,400
2019/08/15 1,555 1,579 1,550 1,579 6,200
2019/08/14 1,571 1,597 1,571 1,597 11,800
2019/08/13 1,578 1,594 1,565 1,571 16,100
2019/08/09 1,607 1,613 1,590 1,599 7,400
2019/08/08 1,585 1,618 1,573 1,601 10,300
2019/08/07 1,577 1,601 1,562 1,578 9,800
2019/08/06 1,578 1,606 1,530 1,590 18,400
2019/08/05 1,632 1,632 1,591 1,605 19,200
2019/08/02 1,694 1,702 1,644 1,651 27,600
2019/08/01 1,705 1,719 1,695 1,713 4,900
2019/07/31 1,716 1,744 1,705 1,705 16,400
2019/07/30 1,718 1,739 1,717 1,737 15,400
2019/07/29 1,710 1,710 1,693 1,707 4,700
2019/07/26 1,702 1,712 1,692 1,698 11,600
2019/07/25 1,720 1,730 1,701 1,722 18,900
2019/07/24 1,742 1,750 1,707 1,714 21,000
2019/07/23 1,730 1,743 1,708 1,742 9,000
2019/07/22 1,729 1,730 1,706 1,721 8,000
2019/07/19 1,696 1,725 1,687 1,719 9,100
2019/07/18 1,741 1,745 1,669 1,680 17,700
2019/07/17 1,767 1,773 1,728 1,747 9,500
2019/07/16 1,780 1,798 1,745 1,764 7,600
2019/07/12 1,767 1,781 1,758 1,774 6,600
2019/07/11 1,736 1,762 1,728 1,761 12,900
2019/07/10 1,739 1,743 1,722 1,727 15,200
2019/07/09 1,766 1,793 1,736 1,739 14,000
2019/07/08 1,794 1,794 1,753 1,753 10,600
2019/07/05 1,809 1,811 1,788 1,797 16,300
2019/07/04 1,790 1,825 1,773 1,823 10,700
2019/07/03 1,799 1,799 1,767 1,777 15,200
2019/07/02 1,779 1,789 1,742 1,782 15,300
2019/07/01 1,740 1,782 1,726 1,782 20,800
2019/06/28 1,714 1,724 1,710 1,716 12,700
2019/06/27 1,686 1,720 1,686 1,716 12,000
2019/06/26 1,709 1,725 1,687 1,687 11,000
2019/06/25 1,714 1,723 1,702 1,717 12,100
2019/06/24 1,685 1,704 1,672 1,700 8,700
2019/06/21 1,684 1,699 1,669 1,681 10,300
2019/06/20 1,703 1,704 1,677 1,685 7,200
2019/06/19 1,662 1,700 1,662 1,700 9,800
2019/06/18 1,668 1,668 1,644 1,654 19,100
2019/06/17 1,660 1,686 1,658 1,668 13,600
2019/06/14 1,700 1,705 1,610 1,658 40,000
2019/06/13 1,612 1,627 1,583 1,624 18,800
2019/06/12 1,657 1,657 1,607 1,612 9,100
2019/06/11 1,639 1,660 1,630 1,657 11,400
2019/06/10 1,605 1,627 1,596 1,626 9,200
2019/06/07 1,563 1,588 1,541 1,580 6,100
2019/06/06 1,570 1,570 1,552 1,555 4,600
2019/06/05 1,554 1,579 1,543 1,570 16,400
2019/06/04 1,565 1,565 1,539 1,545 17,400
2019/06/03 1,565 1,565 1,538 1,556 8,300
2019/05/31 1,612 1,617 1,570 1,577 10,300
2019/05/30 1,580 1,612 1,580 1,612 8,000
2019/05/29 1,580 1,591 1,557 1,580 15,600
2019/05/28 1,576 1,617 1,562 1,582 23,000
2019/05/27 1,557 1,576 1,554 1,574 10,900
2019/05/24 1,546 1,549 1,518 1,549 14,100
2019/05/23 1,532 1,532 1,516 1,522 3,900
2019/05/22 1,539 1,542 1,531 1,532 10,000
2019/05/21 1,527 1,539 1,487 1,523 15,900
2019/05/20 1,555 1,555 1,511 1,527 10,200
2019/05/17 1,516 1,540 1,516 1,539 11,900
2019/05/16 1,540 1,540 1,490 1,511 30,900
2019/05/15 1,599 1,599 1,523 1,540 20,600
2019/05/14 1,501 1,550 1,487 1,543 15,800
2019/05/13 1,586 1,586 1,507 1,513 16,600
2019/05/10 1,522 1,595 1,522 1,572 26,400
2019/05/09 1,583 1,583 1,523 1,532 25,200
2019/05/08 1,617 1,625 1,584 1,592 21,300
2019/05/07 1,654 1,654 1,630 1,633 11,000
2019/04/26 1,668 1,668 1,635 1,658 10,400
2019/04/25 1,668 1,686 1,641 1,679 14,600
2019/04/24 1,704 1,714 1,658 1,664 21,300
2019/04/23 1,655 1,735 1,655 1,690 37,200
2019/04/22 1,634 1,647 1,617 1,646 5,900
2019/04/19 1,646 1,647 1,630 1,634 8,200
2019/04/18 1,659 1,665 1,619 1,633 12,700
2019/04/17 1,646 1,662 1,638 1,659 6,100
2019/04/16 1,662 1,663 1,615 1,646 12,300
2019/04/15 1,626 1,670 1,626 1,670 12,300
2019/04/12 1,628 1,633 1,602 1,605 6,300
2019/04/11 1,638 1,639 1,619 1,626 7,500
2019/04/10 1,647 1,657 1,641 1,645 3,200
2019/04/09 1,641 1,672 1,623 1,668 10,600
2019/04/08 1,700 1,700 1,659 1,665 5,800
2019/04/05 1,696 1,702 1,680 1,691 9,900
2019/04/04 1,634 1,690 1,623 1,689 19,400
2019/04/03 1,630 1,650 1,625 1,650 9,800
2019/04/02 1,648 1,663 1,620 1,630 14,400
2019/04/01 1,578 1,651 1,578 1,647 20,500
2019/03/29 1,569 1,571 1,552 1,556 7,700
2019/03/28 1,625 1,625 1,559 1,561 14,400
2019/03/27 1,621 1,655 1,607 1,642 23,200
2019/03/26 1,568 1,670 1,568 1,670 34,300
2019/03/25 1,580 1,616 1,562 1,569 20,900
2019/03/22 1,574 1,596 1,571 1,595 7,500
2019/03/20 1,583 1,595 1,558 1,574 10,900
2019/03/19 1,618 1,618 1,555 1,583 16,400
2019/03/18 1,526 1,610 1,525 1,609 23,000
2019/03/15 1,541 1,562 1,508 1,508 21,400
2019/03/14 1,540 1,558 1,529 1,541 9,300
2019/03/13 1,552 1,560 1,527 1,529 6,900
2019/03/12 1,528 1,563 1,528 1,561 13,500
2019/03/11 1,522 1,529 1,515 1,528 8,800
2019/03/08 1,538 1,543 1,510 1,530 26,000
2019/03/07 1,539 1,550 1,524 1,550 33,800
2019/03/06 1,527 1,543 1,527 1,542 13,500
2019/03/05 1,530 1,538 1,526 1,536 14,200
2019/03/04 1,535 1,539 1,530 1,538 14,200
2019/03/01 1,535 1,541 1,530 1,534 11,700
2019/02/28 1,541 1,545 1,536 1,539 9,600
2019/02/27 1,541 1,545 1,537 1,541 14,500
2019/02/26 1,544 1,545 1,538 1,544 10,300
2019/02/25 1,556 1,556 1,538 1,544 17,400
2019/02/22 1,585 1,585 1,543 1,552 18,800
2019/02/21 1,583 1,594 1,582 1,594 6,900
2019/02/20 1,589 1,599 1,571 1,585 7,900
2019/02/19 1,619 1,625 1,579 1,589 12,900
2019/02/18 1,578 1,627 1,576 1,619 12,600
2019/02/15 1,570 1,570 1,559 1,560 6,300
2019/02/14 1,565 1,580 1,561 1,578 12,400
2019/02/13 1,555 1,564 1,544 1,563 16,700
2019/02/12 1,491 1,544 1,490 1,544 19,800
2019/02/08 1,512 1,515 1,475 1,491 27,300
2019/02/07 1,533 1,553 1,513 1,522 26,500
2019/02/06 1,576 1,577 1,532 1,533 26,800
2019/02/05 1,572 1,592 1,551 1,559 15,400
2019/02/04 1,558 1,575 1,539 1,572 14,900
2019/02/01 1,590 1,602 1,532 1,538 15,800
2019/01/31 1,603 1,633 1,583 1,585 18,600
2019/01/30 1,600 1,626 1,591 1,591 33,600
2019/01/29 1,660 1,675 1,660 1,675 16,400
2019/01/28 1,663 1,671 1,597 1,651 17,600
2019/01/25 1,674 1,690 1,655 1,661 9,000
2019/01/24 1,652 1,660 1,641 1,645 11,400
2019/01/23 1,650 1,681 1,650 1,653 13,400
2019/01/22 1,675 1,675 1,659 1,674 6,900
2019/01/21 1,677 1,677 1,652 1,666 17,100
2019/01/18 1,669 1,681 1,663 1,667 10,700
2019/01/17 1,662 1,663 1,646 1,661 7,600
2019/01/16 1,662 1,673 1,650 1,650 9,700
2019/01/15 1,638 1,664 1,637 1,662 11,900
2019/01/11 1,636 1,651 1,630 1,638 7,600
2019/01/10 1,649 1,662 1,633 1,638 16,700
2019/01/09 1,670 1,680 1,660 1,667 9,400
2019/01/08 1,664 1,675 1,657 1,663 15,200
2019/01/07 1,693 1,710 1,656 1,671 17,200
2019/01/04 1,649 1,675 1,629 1,664 10,600

このページの先頭へ