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
2020/12/30 1,558 1,566 1,523 1,566 16,300
2020/12/29 1,523 1,558 1,521 1,558 26,700
2020/12/28 1,537 1,542 1,508 1,524 26,400
2020/12/25 1,551 1,551 1,532 1,532 19,200
2020/12/24 1,553 1,560 1,527 1,533 18,200
2020/12/23 1,561 1,561 1,535 1,540 9,100
2020/12/22 1,570 1,572 1,538 1,555 30,000
2020/12/21 1,604 1,604 1,566 1,590 25,700
2020/12/18 1,572 1,604 1,552 1,604 37,800
2020/12/17 1,615 1,615 1,566 1,572 41,400
2020/12/16 1,617 1,621 1,589 1,608 16,400
2020/12/15 1,593 1,619 1,591 1,617 19,900
2020/12/14 1,614 1,634 1,586 1,602 30,200
2020/12/11 1,583 1,599 1,573 1,599 23,000
2020/12/10 1,569 1,590 1,567 1,583 22,300
2020/12/09 1,584 1,592 1,573 1,578 15,900
2020/12/08 1,564 1,582 1,561 1,582 20,700
2020/12/07 1,584 1,584 1,560 1,563 21,600
2020/12/04 1,600 1,600 1,572 1,582 19,900
2020/12/03 1,560 1,585 1,556 1,585 26,400
2020/12/02 1,580 1,582 1,558 1,561 37,000
2020/12/01 1,557 1,568 1,540 1,568 37,500
2020/11/30 1,609 1,609 1,540 1,540 29,900
2020/11/27 1,592 1,620 1,589 1,617 27,700
2020/11/26 1,574 1,595 1,565 1,592 22,500
2020/11/25 1,593 1,607 1,574 1,575 23,100
2020/11/24 1,573 1,590 1,563 1,571 34,400
2020/11/20 1,560 1,560 1,536 1,542 30,500
2020/11/19 1,559 1,575 1,545 1,563 30,600
2020/11/18 1,599 1,599 1,552 1,559 21,700
2020/11/17 1,648 1,648 1,586 1,599 25,700
2020/11/16 1,653 1,660 1,621 1,633 37,000
2020/11/13 1,695 1,695 1,626 1,632 25,900
2020/11/12 1,736 1,737 1,703 1,717 18,400
2020/11/11 1,745 1,745 1,719 1,736 37,500
2020/11/10 1,743 1,747 1,696 1,728 46,500
2020/11/09 1,695 1,723 1,674 1,703 43,600
2020/11/06 1,715 1,728 1,644 1,684 70,300
2020/11/05 1,653 1,750 1,621 1,750 82,300
2020/11/04 1,597 1,639 1,587 1,635 56,600
2020/11/02 1,585 1,619 1,575 1,597 38,000
2020/10/30 1,640 1,640 1,548 1,568 45,800
2020/10/29 1,590 1,650 1,590 1,637 31,400
2020/10/28 1,686 1,686 1,607 1,627 52,400
2020/10/27 1,629 1,680 1,629 1,676 42,700
2020/10/26 1,620 1,689 1,537 1,652 59,300
2020/10/23 1,648 1,655 1,603 1,631 37,100
2020/10/22 1,617 1,665 1,603 1,648 36,700
2020/10/21 1,625 1,638 1,611 1,626 45,000
2020/10/20 1,625 1,642 1,602 1,625 34,900
2020/10/19 1,602 1,635 1,595 1,625 36,300
2020/10/16 1,633 1,634 1,602 1,602 23,800
2020/10/15 1,660 1,660 1,616 1,633 30,400
2020/10/14 1,674 1,676 1,636 1,660 22,700
2020/10/13 1,679 1,703 1,662 1,674 17,700
2020/10/12 1,715 1,719 1,666 1,679 29,400
2020/10/09 1,678 1,717 1,660 1,715 66,600
2020/10/08 1,685 1,694 1,667 1,678 51,200
2020/10/07 1,691 1,694 1,663 1,679 48,300
2020/10/06 1,633 1,691 1,622 1,691 52,700
2020/10/05 1,598 1,633 1,587 1,633 51,200
2020/10/02 1,594 1,633 1,572 1,580 41,000
2020/09/30 1,657 1,657 1,610 1,612 40,500
2020/09/29 1,665 1,665 1,599 1,658 58,100
2020/09/28 1,639 1,675 1,622 1,668 48,300
2020/09/25 1,647 1,654 1,627 1,639 47,000
2020/09/24 1,620 1,621 1,584 1,621 45,600
2020/09/23 1,610 1,633 1,592 1,618 33,400
2020/09/18 1,634 1,652 1,623 1,650 43,100
2020/09/17 1,650 1,653 1,606 1,634 31,700
2020/09/16 1,615 1,666 1,606 1,664 40,200
2020/09/15 1,616 1,616 1,587 1,615 29,400
2020/09/14 1,589 1,615 1,578 1,612 40,100
2020/09/11 1,574 1,587 1,563 1,586 26,900
2020/09/10 1,583 1,591 1,563 1,583 35,400
2020/09/09 1,546 1,596 1,546 1,583 29,200
2020/09/08 1,560 1,596 1,544 1,585 33,700
2020/09/07 1,548 1,564 1,542 1,560 28,200
2020/09/04 1,546 1,569 1,546 1,559 17,800
2020/09/03 1,577 1,595 1,565 1,590 31,500
2020/09/02 1,582 1,582 1,547 1,560 31,700
2020/09/01 1,591 1,599 1,551 1,582 32,700
2020/08/31 1,544 1,596 1,542 1,580 35,200
2020/08/28 1,603 1,621 1,538 1,557 30,600
2020/08/27 1,603 1,623 1,582 1,620 26,300
2020/08/26 1,613 1,617 1,594 1,605 29,600
2020/08/25 1,615 1,615 1,578 1,613 31,100
2020/08/24 1,585 1,595 1,556 1,586 14,000
2020/08/21 1,603 1,603 1,576 1,585 19,000
2020/08/20 1,583 1,600 1,564 1,600 24,600
2020/08/19 1,566 1,604 1,544 1,597 44,600
2020/08/18 1,593 1,596 1,564 1,573 25,700
2020/08/17 1,569 1,593 1,550 1,593 39,600
2020/08/14 1,559 1,559 1,536 1,551 31,000
2020/08/13 1,570 1,570 1,538 1,558 34,800
2020/08/12 1,553 1,562 1,539 1,557 41,200
2020/08/11 1,511 1,554 1,504 1,554 30,800
2020/08/07 1,495 1,499 1,475 1,490 23,100
2020/08/06 1,500 1,525 1,470 1,495 13,300
2020/08/05 1,471 1,526 1,457 1,500 28,900
2020/08/04 1,465 1,479 1,425 1,472 20,400
2020/08/03 1,434 1,476 1,411 1,472 22,800
2020/07/31 1,475 1,475 1,403 1,411 24,400
2020/07/30 1,476 1,479 1,434 1,445 46,800
2020/07/29 1,480 1,495 1,460 1,476 41,700
2020/07/28 1,600 1,612 1,508 1,508 89,500
2020/07/27 1,713 1,747 1,692 1,747 25,200
2020/07/22 1,729 1,729 1,701 1,724 17,700
2020/07/21 1,700 1,729 1,690 1,728 40,400
2020/07/20 1,699 1,700 1,655 1,700 23,900
2020/07/17 1,702 1,702 1,663 1,699 19,000
2020/07/16 1,670 1,715 1,653 1,691 32,700
2020/07/15 1,663 1,670 1,620 1,663 63,200
2020/07/14 1,678 1,689 1,631 1,662 35,700
2020/07/13 1,680 1,685 1,637 1,679 40,000
2020/07/10 1,693 1,705 1,655 1,655 21,500
2020/07/09 1,744 1,750 1,671 1,698 21,900
2020/07/08 1,791 1,791 1,716 1,716 19,500
2020/07/07 1,789 1,791 1,762 1,785 18,000
2020/07/06 1,837 1,839 1,764 1,785 17,100
2020/07/03 1,732 1,797 1,732 1,797 19,600
2020/07/02 1,775 1,793 1,714 1,732 24,100
2020/07/01 1,842 1,842 1,762 1,769 22,100
2020/06/30 1,894 1,900 1,842 1,842 21,400
2020/06/29 1,836 1,854 1,814 1,854 25,200
2020/06/26 1,855 1,888 1,823 1,876 16,400
2020/06/25 1,890 1,890 1,811 1,815 24,100
2020/06/24 1,943 1,943 1,850 1,850 32,100
2020/06/23 1,940 1,978 1,940 1,952 19,700
2020/06/22 1,945 1,945 1,890 1,910 13,100
2020/06/19 1,933 1,950 1,876 1,945 21,300
2020/06/18 1,939 1,939 1,874 1,893 13,500
2020/06/17 1,900 1,943 1,884 1,921 27,600
2020/06/16 1,785 1,896 1,761 1,896 31,600
2020/06/15 1,869 1,869 1,771 1,771 35,400
2020/06/12 1,874 1,902 1,859 1,869 32,100
2020/06/11 1,967 1,987 1,940 1,940 17,600
2020/06/10 1,990 1,998 1,946 1,998 12,700
2020/06/09 1,981 1,981 1,935 1,975 17,200
2020/06/08 1,955 1,961 1,928 1,959 22,800
2020/06/05 1,937 1,965 1,905 1,952 27,200
2020/06/04 1,948 1,950 1,904 1,925 32,300
2020/06/03 1,898 1,935 1,879 1,932 23,200
2020/06/02 1,888 1,888 1,830 1,872 21,800
2020/06/01 1,828 1,868 1,786 1,857 21,600
2020/05/29 1,879 1,884 1,806 1,821 28,400
2020/05/28 1,865 1,895 1,799 1,872 39,900
2020/05/27 1,826 1,869 1,771 1,856 24,700
2020/05/26 1,749 1,806 1,727 1,802 29,700
2020/05/25 1,740 1,749 1,706 1,749 11,100
2020/05/22 1,734 1,734 1,696 1,700 23,300
2020/05/21 1,725 1,735 1,710 1,721 13,400
2020/05/20 1,744 1,750 1,687 1,723 42,600
2020/05/19 1,789 1,795 1,739 1,790 33,900
2020/05/18 1,738 1,748 1,693 1,719 14,600
2020/05/15 1,629 1,717 1,629 1,709 15,700
2020/05/14 1,724 1,726 1,631 1,631 24,100
2020/05/13 1,725 1,742 1,712 1,730 16,500
2020/05/12 1,729 1,734 1,695 1,725 10,800
2020/05/11 1,692 1,732 1,685 1,729 13,900
2020/05/08 1,680 1,700 1,655 1,682 30,400
2020/05/07 1,646 1,692 1,645 1,680 17,500
2020/05/01 1,680 1,680 1,638 1,642 21,300
2020/04/30 1,650 1,710 1,641 1,692 30,800
2020/04/28 1,632 1,646 1,596 1,632 24,800
2020/04/27 1,633 1,654 1,601 1,638 29,200
2020/04/24 1,576 1,627 1,547 1,627 30,200
2020/04/23 1,571 1,588 1,522 1,570 53,100
2020/04/22 1,543 1,543 1,522 1,531 41,300
2020/04/21 1,512 1,559 1,510 1,559 19,300
2020/04/20 1,520 1,528 1,507 1,528 18,000
2020/04/17 1,521 1,560 1,500 1,500 43,200
2020/04/16 1,432 1,510 1,432 1,510 31,500
2020/04/15 1,469 1,475 1,432 1,443 34,200
2020/04/14 1,465 1,471 1,430 1,466 26,800
2020/04/13 1,475 1,475 1,436 1,458 14,600
2020/04/10 1,412 1,485 1,404 1,475 47,100
2020/04/09 1,415 1,425 1,395 1,406 37,900
2020/04/08 1,409 1,438 1,386 1,419 34,100
2020/04/07 1,425 1,437 1,375 1,410 35,200
2020/04/06 1,420 1,422 1,361 1,412 33,900
2020/04/03 1,414 1,464 1,402 1,420 33,300
2020/04/02 1,429 1,465 1,391 1,413 25,400
2020/04/01 1,537 1,537 1,446 1,474 45,700
2020/03/31 1,620 1,620 1,506 1,537 20,700
2020/03/30 1,638 1,645 1,553 1,641 37,500
2020/03/27 1,589 1,652 1,545 1,652 54,400
2020/03/26 1,586 1,586 1,506 1,525 44,600
2020/03/25 1,556 1,599 1,492 1,594 41,200
2020/03/24 1,455 1,495 1,444 1,472 42,400
2020/03/23 1,395 1,434 1,360 1,421 84,100
2020/03/19 1,415 1,450 1,370 1,401 28,000
2020/03/18 1,453 1,472 1,354 1,361 59,600
2020/03/17 1,380 1,488 1,315 1,469 56,700
2020/03/16 1,424 1,447 1,399 1,400 57,000
2020/03/13 1,380 1,423 1,333 1,394 50,100
2020/03/12 1,541 1,551 1,475 1,479 34,500
2020/03/11 1,600 1,632 1,549 1,549 25,600
2020/03/10 1,513 1,590 1,477 1,585 32,000
2020/03/09 1,557 1,626 1,530 1,553 32,500
2020/03/06 1,704 1,729 1,652 1,652 21,200
2020/03/05 1,780 1,784 1,750 1,750 15,700
2020/03/04 1,800 1,806 1,744 1,752 19,800
2020/03/03 1,836 1,881 1,800 1,800 25,600
2020/03/02 1,765 1,859 1,741 1,834 30,700
2020/02/28 1,799 1,802 1,756 1,782 30,900
2020/02/27 1,941 1,941 1,867 1,874 16,400
2020/02/26 1,920 1,961 1,907 1,957 18,000
2020/02/25 1,971 2,033 1,951 1,952 24,400
2020/02/21 2,100 2,126 2,082 2,092 8,500
2020/02/20 2,150 2,153 2,100 2,100 8,600
2020/02/19 2,160 2,160 2,132 2,132 8,600
2020/02/18 2,219 2,219 2,122 2,131 8,300
2020/02/17 2,181 2,210 2,121 2,200 15,900
2020/02/14 2,142 2,182 2,136 2,181 10,100
2020/02/13 2,222 2,222 2,155 2,161 8,900
2020/02/12 2,236 2,244 2,219 2,230 10,500
2020/02/10 2,212 2,240 2,207 2,230 11,200
2020/02/07 2,244 2,247 2,208 2,232 17,200
2020/02/06 2,190 2,248 2,172 2,223 20,900
2020/02/05 2,099 2,164 2,092 2,149 16,600
2020/02/04 2,056 2,106 2,056 2,099 11,400
2020/02/03 2,080 2,123 2,055 2,099 13,900
2020/01/31 2,099 2,164 2,099 2,157 18,800
2020/01/30 2,200 2,221 2,074 2,098 31,500
2020/01/29 2,176 2,248 2,163 2,233 23,300
2020/01/28 2,085 2,206 2,073 2,176 33,700
2020/01/27 2,107 2,130 2,101 2,101 14,300
2020/01/24 2,220 2,239 2,155 2,157 20,100
2020/01/23 2,250 2,255 2,202 2,211 15,800
2020/01/22 2,168 2,262 2,166 2,259 30,100
2020/01/21 2,132 2,215 2,132 2,182 16,200
2020/01/20 2,070 2,134 2,070 2,124 14,200
2020/01/17 2,067 2,080 2,065 2,070 11,600
2020/01/16 2,100 2,102 2,063 2,065 14,800
2020/01/15 2,127 2,132 2,102 2,115 7,700
2020/01/14 2,147 2,154 2,105 2,138 19,200
2020/01/10 2,168 2,168 2,134 2,147 4,400
2020/01/09 2,125 2,168 2,124 2,167 11,200
2020/01/08 2,118 2,144 2,089 2,116 17,000
2020/01/07 2,103 2,172 2,101 2,168 33,500
2020/01/06 2,178 2,182 2,079 2,090 52,000

このページの先頭へ