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 |