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
2021/12/30 1,818 1,837 1,815 1,827 10,900
2021/12/29 1,808 1,826 1,806 1,826 18,800
2021/12/28 1,770 1,820 1,770 1,810 28,500
2021/12/27 1,760 1,770 1,745 1,763 16,800
2021/12/24 1,764 1,781 1,758 1,764 20,700
2021/12/23 1,736 1,745 1,725 1,744 11,100
2021/12/22 1,732 1,733 1,713 1,718 18,400
2021/12/21 1,739 1,739 1,710 1,718 24,800
2021/12/20 1,758 1,760 1,713 1,713 31,900
2021/12/17 1,752 1,767 1,750 1,764 22,900
2021/12/16 1,777 1,791 1,754 1,758 19,900
2021/12/15 1,750 1,768 1,749 1,759 13,800
2021/12/14 1,749 1,757 1,721 1,743 26,600
2021/12/13 1,761 1,767 1,746 1,749 31,400
2021/12/10 1,790 1,792 1,761 1,761 19,500
2021/12/09 1,805 1,817 1,788 1,792 14,700
2021/12/08 1,823 1,823 1,793 1,809 19,600
2021/12/07 1,770 1,810 1,764 1,803 23,400
2021/12/06 1,760 1,778 1,742 1,745 26,100
2021/12/03 1,746 1,763 1,738 1,760 35,000
2021/12/02 1,705 1,750 1,705 1,730 29,000
2021/12/01 1,705 1,748 1,705 1,728 41,300
2021/11/30 1,738 1,756 1,711 1,712 33,000
2021/11/29 1,754 1,754 1,718 1,718 23,400
2021/11/26 1,800 1,800 1,765 1,769 20,200
2021/11/25 1,807 1,814 1,795 1,795 6,200
2021/11/24 1,802 1,815 1,796 1,799 10,900
2021/11/22 1,796 1,808 1,786 1,803 16,700
2021/11/19 1,792 1,808 1,792 1,807 13,500
2021/11/18 1,790 1,808 1,787 1,793 21,400
2021/11/17 1,806 1,810 1,792 1,792 25,100
2021/11/16 1,807 1,818 1,803 1,804 13,000
2021/11/15 1,825 1,825 1,804 1,807 10,900
2021/11/12 1,817 1,834 1,808 1,818 18,700
2021/11/11 1,823 1,831 1,806 1,806 10,700
2021/11/10 1,852 1,852 1,823 1,826 8,900
2021/11/09 1,853 1,859 1,830 1,835 16,800
2021/11/08 1,837 1,863 1,827 1,853 21,100
2021/11/05 1,876 1,876 1,830 1,837 28,900
2021/11/04 1,826 1,881 1,826 1,876 80,800
2021/11/02 1,840 1,842 1,819 1,819 26,900
2021/11/01 1,836 1,847 1,814 1,834 30,100
2021/10/29 1,821 1,828 1,813 1,814 29,900
2021/10/28 1,840 1,841 1,795 1,828 178,300
2021/10/27 1,891 1,891 1,830 1,852 53,500
2021/10/26 1,866 1,931 1,856 1,889 112,500
2021/10/25 1,831 1,852 1,830 1,852 29,500
2021/10/22 1,828 1,836 1,809 1,830 23,400
2021/10/21 1,863 1,863 1,833 1,834 18,900
2021/10/20 1,869 1,874 1,852 1,862 21,300
2021/10/19 1,823 1,877 1,822 1,870 32,700
2021/10/18 1,832 1,840 1,804 1,831 47,000
2021/10/15 1,806 1,828 1,799 1,828 30,400
2021/10/14 1,805 1,805 1,783 1,798 31,800
2021/10/13 1,831 1,833 1,807 1,813 31,100
2021/10/12 1,830 1,832 1,815 1,822 30,600
2021/10/11 1,831 1,840 1,820 1,833 28,400
2021/10/08 1,846 1,847 1,825 1,831 38,100
2021/10/07 1,828 1,850 1,825 1,828 30,800
2021/10/06 1,840 1,874 1,829 1,839 29,300
2021/10/05 1,846 1,846 1,808 1,824 33,800
2021/10/04 1,871 1,871 1,840 1,848 24,800
2021/10/01 1,891 1,891 1,850 1,858 37,300
2021/09/30 1,956 1,956 1,909 1,909 27,900
2021/09/29 1,934 1,938 1,900 1,921 46,100
2021/09/28 1,980 1,995 1,946 1,993 40,100
2021/09/27 1,989 2,000 1,977 1,977 30,500
2021/09/24 1,980 1,989 1,956 1,987 26,800
2021/09/22 1,946 1,960 1,930 1,940 34,700
2021/09/21 1,959 1,973 1,933 1,955 51,400
2021/09/17 2,010 2,019 1,985 2,018 38,800
2021/09/16 1,984 2,006 1,974 2,000 34,900
2021/09/15 1,980 1,990 1,960 1,989 29,700
2021/09/14 1,981 1,995 1,970 1,995 23,400
2021/09/13 1,963 1,992 1,950 1,989 39,500
2021/09/10 1,926 1,964 1,913 1,964 59,400
2021/09/09 1,924 1,935 1,912 1,913 22,400
2021/09/08 1,926 1,937 1,921 1,930 27,900
2021/09/07 1,905 1,939 1,905 1,933 54,100
2021/09/06 1,878 1,914 1,862 1,906 48,200
2021/09/03 1,840 1,870 1,836 1,854 34,400
2021/09/02 1,838 1,849 1,835 1,840 17,400
2021/09/01 1,841 1,859 1,836 1,837 25,400
2021/08/31 1,845 1,853 1,830 1,836 27,200
2021/08/30 1,818 1,846 1,818 1,845 24,800
2021/08/27 1,818 1,822 1,786 1,814 26,000
2021/08/26 1,835 1,841 1,820 1,823 16,600
2021/08/25 1,864 1,890 1,835 1,838 32,800
2021/08/24 1,821 1,864 1,821 1,864 31,700
2021/08/23 1,809 1,845 1,809 1,827 26,600
2021/08/20 1,854 1,867 1,810 1,812 32,000
2021/08/19 1,887 1,895 1,867 1,867 30,300
2021/08/18 1,901 1,939 1,892 1,910 32,200
2021/08/17 1,927 1,941 1,903 1,906 33,600
2021/08/16 1,942 1,946 1,914 1,927 29,900
2021/08/13 1,965 1,967 1,944 1,948 12,700
2021/08/12 1,960 1,986 1,960 1,965 31,200
2021/08/11 1,941 1,954 1,938 1,951 38,200
2021/08/10 1,931 1,949 1,930 1,943 28,100
2021/08/06 1,927 1,935 1,920 1,935 23,200
2021/08/05 1,910 1,931 1,893 1,924 46,200
2021/08/04 1,930 1,952 1,907 1,933 43,200
2021/08/03 1,924 1,951 1,924 1,950 16,600
2021/08/02 1,884 1,940 1,884 1,923 48,500
2021/07/30 1,903 1,927 1,879 1,881 25,900
2021/07/29 1,914 1,920 1,872 1,920 35,100
2021/07/28 1,897 1,919 1,883 1,905 33,700
2021/07/27 1,920 1,929 1,850 1,910 134,600
2021/07/26 1,842 1,897 1,842 1,876 93,100
2021/07/21 1,811 1,819 1,796 1,802 24,900
2021/07/20 1,792 1,800 1,783 1,787 31,500
2021/07/19 1,793 1,803 1,788 1,792 17,000
2021/07/16 1,795 1,810 1,786 1,798 19,200
2021/07/15 1,811 1,820 1,791 1,791 21,100
2021/07/14 1,833 1,837 1,811 1,811 41,200
2021/07/13 1,788 1,846 1,785 1,846 46,700
2021/07/12 1,767 1,774 1,754 1,774 32,400
2021/07/09 1,730 1,751 1,722 1,739 39,600
2021/07/08 1,761 1,769 1,744 1,744 16,800
2021/07/07 1,768 1,771 1,750 1,760 15,100
2021/07/06 1,755 1,776 1,754 1,771 17,900
2021/07/05 1,730 1,760 1,728 1,748 31,900
2021/07/02 1,725 1,730 1,719 1,728 22,700
2021/07/01 1,725 1,731 1,716 1,721 19,400
2021/06/30 1,733 1,735 1,718 1,720 51,200
2021/06/29 1,739 1,739 1,720 1,729 23,400
2021/06/28 1,737 1,747 1,727 1,739 21,500
2021/06/25 1,747 1,747 1,711 1,724 24,800
2021/06/24 1,728 1,730 1,718 1,726 16,000
2021/06/23 1,725 1,751 1,717 1,725 22,100
2021/06/22 1,750 1,752 1,726 1,732 32,400
2021/06/21 1,725 1,738 1,715 1,720 44,300
2021/06/18 1,756 1,756 1,721 1,743 36,100
2021/06/17 1,721 1,737 1,718 1,737 24,900
2021/06/16 1,700 1,726 1,700 1,720 21,100
2021/06/15 1,691 1,705 1,678 1,696 28,600
2021/06/14 1,719 1,719 1,686 1,686 21,600
2021/06/11 1,739 1,743 1,710 1,714 32,800
2021/06/10 1,761 1,761 1,715 1,717 19,400
2021/06/09 1,743 1,774 1,740 1,761 31,500
2021/06/08 1,715 1,739 1,712 1,735 17,700
2021/06/07 1,699 1,712 1,686 1,707 31,100
2021/06/04 1,669 1,683 1,654 1,675 34,000
2021/06/03 1,680 1,723 1,670 1,676 52,000
2021/06/02 1,693 1,713 1,679 1,679 41,200
2021/06/01 1,713 1,716 1,687 1,691 24,200
2021/05/31 1,700 1,760 1,688 1,716 65,800
2021/05/28 1,668 1,693 1,662 1,693 34,400
2021/05/27 1,639 1,695 1,637 1,652 316,700
2021/05/26 1,669 1,673 1,637 1,637 80,600
2021/05/25 1,707 1,723 1,659 1,659 94,600
2021/05/24 1,684 1,714 1,684 1,711 69,600
2021/05/21 1,678 1,707 1,674 1,675 63,500
2021/05/20 1,670 1,686 1,669 1,671 43,300
2021/05/19 1,701 1,701 1,672 1,675 34,900
2021/05/18 1,672 1,716 1,663 1,714 38,100
2021/05/17 1,690 1,707 1,662 1,662 50,100
2021/05/14 1,678 1,687 1,637 1,660 45,200
2021/05/13 1,662 1,695 1,660 1,660 54,900
2021/05/12 1,719 1,740 1,683 1,690 117,300
2021/05/11 1,551 1,791 1,533 1,773 178,700
2021/05/10 1,560 1,562 1,543 1,552 15,100
2021/05/07 1,554 1,569 1,551 1,551 13,900
2021/05/06 1,515 1,556 1,515 1,550 15,400
2021/04/30 1,523 1,537 1,500 1,500 35,500
2021/04/28 1,555 1,556 1,525 1,525 17,500
2021/04/27 1,573 1,573 1,556 1,560 11,700
2021/04/26 1,583 1,589 1,561 1,573 25,500
2021/04/23 1,622 1,663 1,578 1,596 53,500
2021/04/22 1,607 1,622 1,593 1,622 19,900
2021/04/21 1,616 1,626 1,574 1,599 49,800
2021/04/20 1,650 1,650 1,607 1,607 26,500
2021/04/19 1,656 1,670 1,645 1,651 22,200
2021/04/16 1,679 1,679 1,646 1,648 13,600
2021/04/15 1,680 1,695 1,666 1,675 19,800
2021/04/14 1,675 1,682 1,646 1,651 24,600
2021/04/13 1,683 1,702 1,670 1,673 10,400
2021/04/12 1,650 1,691 1,650 1,691 8,700
2021/04/09 1,645 1,655 1,635 1,642 19,300
2021/04/08 1,689 1,689 1,649 1,650 16,000
2021/04/07 1,654 1,716 1,654 1,716 11,700
2021/04/06 1,685 1,691 1,642 1,657 14,600
2021/04/05 1,674 1,697 1,674 1,685 10,900
2021/04/02 1,675 1,686 1,662 1,674 7,300
2021/04/01 1,685 1,691 1,665 1,671 21,500
2021/03/31 1,701 1,717 1,685 1,685 13,700
2021/03/30 1,775 1,775 1,711 1,716 22,900
2021/03/29 1,775 1,815 1,744 1,815 25,600
2021/03/26 1,747 1,766 1,721 1,741 13,200
2021/03/25 1,720 1,743 1,697 1,741 17,600
2021/03/24 1,710 1,711 1,672 1,681 17,600
2021/03/23 1,750 1,765 1,733 1,737 22,400
2021/03/22 1,760 1,775 1,750 1,770 19,100
2021/03/19 1,738 1,775 1,720 1,760 29,000
2021/03/18 1,722 1,737 1,710 1,730 20,400
2021/03/17 1,712 1,723 1,696 1,722 10,700
2021/03/16 1,691 1,719 1,680 1,712 17,900
2021/03/15 1,666 1,692 1,666 1,691 14,900
2021/03/12 1,629 1,666 1,615 1,665 23,700
2021/03/11 1,629 1,634 1,615 1,628 17,600
2021/03/10 1,684 1,684 1,621 1,629 17,400
2021/03/09 1,639 1,685 1,627 1,683 17,500
2021/03/08 1,645 1,645 1,609 1,622 19,900
2021/03/05 1,583 1,631 1,555 1,624 25,000
2021/03/04 1,582 1,589 1,558 1,584 14,400
2021/03/03 1,563 1,588 1,563 1,582 12,800
2021/03/02 1,580 1,580 1,539 1,571 21,400
2021/03/01 1,523 1,575 1,523 1,563 22,600
2021/02/26 1,542 1,556 1,521 1,521 19,100
2021/02/25 1,584 1,584 1,548 1,555 22,000
2021/02/24 1,581 1,581 1,542 1,547 12,800
2021/02/22 1,568 1,594 1,566 1,581 15,100
2021/02/19 1,573 1,573 1,538 1,557 23,400
2021/02/18 1,603 1,607 1,567 1,574 22,500
2021/02/17 1,597 1,643 1,597 1,636 24,700
2021/02/16 1,577 1,601 1,561 1,597 22,900
2021/02/15 1,581 1,587 1,562 1,575 22,300
2021/02/12 1,592 1,592 1,562 1,581 25,000
2021/02/10 1,635 1,635 1,532 1,558 55,400
2021/02/09 1,648 1,681 1,605 1,621 16,200
2021/02/08 1,595 1,655 1,588 1,655 46,800
2021/02/05 1,569 1,588 1,569 1,588 15,700
2021/02/04 1,560 1,577 1,559 1,566 20,600
2021/02/03 1,531 1,564 1,531 1,560 13,500
2021/02/02 1,542 1,550 1,529 1,542 13,800
2021/02/01 1,535 1,554 1,524 1,535 16,800
2021/01/29 1,570 1,577 1,524 1,524 23,800
2021/01/28 1,562 1,603 1,539 1,586 30,000
2021/01/27 1,573 1,597 1,565 1,585 15,400
2021/01/26 1,571 1,571 1,542 1,563 11,800
2021/01/25 1,553 1,572 1,536 1,572 14,100
2021/01/22 1,548 1,559 1,525 1,525 19,300
2021/01/21 1,538 1,567 1,536 1,562 17,700
2021/01/20 1,550 1,556 1,534 1,551 17,200
2021/01/19 1,550 1,568 1,540 1,550 34,300
2021/01/18 1,565 1,565 1,533 1,544 15,800
2021/01/15 1,592 1,592 1,558 1,567 20,700
2021/01/14 1,593 1,597 1,585 1,595 32,400
2021/01/13 1,603 1,606 1,583 1,597 29,700
2021/01/12 1,568 1,601 1,566 1,590 26,200
2021/01/08 1,563 1,585 1,552 1,585 20,700
2021/01/07 1,555 1,574 1,551 1,563 19,000
2021/01/06 1,520 1,545 1,520 1,543 12,900
2021/01/05 1,497 1,521 1,497 1,518 13,200
2021/01/04 1,526 1,534 1,491 1,518 19,100

このページの先頭へ