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
2022/12/30 2,176 2,191 2,162 2,162 21,900
2022/12/29 2,178 2,178 2,147 2,176 33,100
2022/12/28 2,179 2,196 2,173 2,192 30,300
2022/12/27 2,210 2,225 2,169 2,175 49,800
2022/12/26 2,154 2,206 2,152 2,197 52,500
2022/12/23 2,119 2,147 2,110 2,137 42,600
2022/12/22 2,089 2,125 2,089 2,119 34,700
2022/12/21 2,083 2,110 2,071 2,077 55,700
2022/12/20 2,084 2,115 2,060 2,077 76,400
2022/12/19 2,035 2,090 2,032 2,076 52,700
2022/12/16 2,010 2,048 2,010 2,031 40,600
2022/12/15 1,984 2,013 1,984 2,011 23,000
2022/12/14 1,981 1,997 1,973 1,987 23,800
2022/12/13 1,987 1,995 1,978 1,978 23,100
2022/12/12 1,971 1,981 1,966 1,977 17,800
2022/12/09 1,960 1,980 1,960 1,972 29,100
2022/12/08 1,969 1,973 1,955 1,966 27,600
2022/12/07 1,961 1,977 1,958 1,965 19,900
2022/12/06 1,955 1,980 1,955 1,962 20,900
2022/12/05 1,966 1,974 1,957 1,974 36,000
2022/12/02 1,990 1,990 1,952 1,968 57,900
2022/12/01 2,004 2,007 1,989 2,000 67,000
2022/11/30 1,991 2,004 1,987 1,987 22,400
2022/11/29 1,993 2,004 1,984 1,991 28,300
2022/11/28 2,018 2,018 1,991 2,005 20,500
2022/11/25 2,005 2,022 2,000 2,018 28,500
2022/11/24 1,985 2,016 1,985 2,001 55,400
2022/11/22 1,955 1,982 1,955 1,973 29,500
2022/11/21 1,945 1,958 1,945 1,955 14,700
2022/11/18 1,940 1,954 1,935 1,939 23,100
2022/11/17 1,933 1,942 1,933 1,933 13,000
2022/11/16 1,933 1,946 1,928 1,933 22,700
2022/11/15 1,942 1,943 1,925 1,932 43,200
2022/11/14 1,967 1,967 1,945 1,945 18,300
2022/11/11 1,983 1,983 1,961 1,967 37,400
2022/11/10 1,968 1,968 1,951 1,955 29,600
2022/11/09 1,985 1,987 1,972 1,975 21,400
2022/11/08 1,977 1,987 1,975 1,985 22,700
2022/11/07 1,972 1,989 1,967 1,982 34,000
2022/11/04 1,956 1,976 1,956 1,970 44,900
2022/11/02 1,978 1,991 1,970 1,974 49,900
2022/11/01 1,956 1,979 1,955 1,976 37,400
2022/10/31 1,951 1,969 1,930 1,950 89,000
2022/10/28 1,916 1,942 1,901 1,913 233,700
2022/10/27 1,927 1,932 1,920 1,922 22,200
2022/10/26 1,950 1,950 1,914 1,936 32,600
2022/10/25 1,911 1,932 1,911 1,918 27,500
2022/10/24 1,915 1,926 1,902 1,907 24,100
2022/10/21 1,924 1,924 1,898 1,898 25,000
2022/10/20 1,924 1,930 1,910 1,930 25,000
2022/10/19 1,922 1,928 1,915 1,924 18,000
2022/10/18 1,925 1,931 1,918 1,922 19,300
2022/10/17 1,926 1,930 1,911 1,914 18,600
2022/10/14 1,924 1,949 1,903 1,926 38,200
2022/10/13 1,894 1,913 1,894 1,906 23,900
2022/10/12 1,903 1,909 1,892 1,905 37,500
2022/10/11 1,956 1,958 1,916 1,918 49,200
2022/10/07 1,956 1,983 1,956 1,977 35,400
2022/10/06 1,983 2,000 1,976 1,984 31,200
2022/10/05 1,970 1,980 1,967 1,972 20,600
2022/10/04 1,949 1,974 1,947 1,967 37,900
2022/10/03 1,910 1,911 1,901 1,909 36,600
2022/09/30 1,949 1,960 1,915 1,919 50,200
2022/09/29 1,950 1,957 1,934 1,953 34,500
2022/09/28 1,952 1,967 1,945 1,964 44,800
2022/09/27 1,997 1,997 1,960 1,960 38,600
2022/09/26 2,000 2,000 1,974 1,974 40,900
2022/09/22 2,001 2,018 1,999 2,008 33,300
2022/09/21 2,044 2,044 2,016 2,016 26,600
2022/09/20 2,044 2,052 2,027 2,031 26,900
2022/09/16 2,045 2,046 2,034 2,038 11,700
2022/09/15 2,023 2,044 2,020 2,040 16,700
2022/09/14 2,020 2,030 2,019 2,020 26,900
2022/09/13 2,062 2,062 2,038 2,051 13,700
2022/09/12 2,059 2,059 2,037 2,048 11,400
2022/09/09 2,030 2,052 2,027 2,042 27,500
2022/09/08 2,025 2,052 2,016 2,048 37,700
2022/09/07 2,008 2,011 1,990 2,007 28,800
2022/09/06 2,003 2,017 1,997 2,007 40,900
2022/09/05 2,001 2,014 2,000 2,006 28,000
2022/09/02 2,010 2,010 1,994 2,008 32,300
2022/09/01 2,023 2,030 2,002 2,002 40,900
2022/08/31 2,030 2,044 2,021 2,040 23,600
2022/08/30 2,052 2,054 2,037 2,054 16,800
2022/08/29 2,010 2,044 2,010 2,033 23,200
2022/08/26 2,049 2,067 2,046 2,053 16,100
2022/08/25 2,057 2,057 2,040 2,045 16,300
2022/08/24 2,031 2,050 2,026 2,041 16,900
2022/08/23 2,064 2,064 2,025 2,027 29,500
2022/08/22 2,029 2,074 2,014 2,069 35,900
2022/08/19 2,048 2,050 2,033 2,039 16,500
2022/08/18 2,035 2,050 2,027 2,027 27,200
2022/08/17 2,011 2,053 2,011 2,049 32,300
2022/08/16 2,037 2,038 2,004 2,010 16,700
2022/08/15 2,030 2,058 2,013 2,043 38,600
2022/08/12 2,004 2,027 1,992 2,024 58,100
2022/08/10 1,987 1,995 1,983 1,992 10,700
2022/08/09 1,999 2,003 1,976 1,987 23,400
2022/08/08 1,990 2,003 1,983 1,991 13,300
2022/08/05 1,978 2,001 1,974 1,992 26,400
2022/08/04 1,996 1,996 1,974 1,974 18,300
2022/08/03 1,995 1,995 1,982 1,982 18,800
2022/08/02 2,008 2,008 1,984 1,995 25,400
2022/08/01 1,991 2,008 1,983 2,008 21,400
2022/07/29 2,011 2,011 1,983 1,983 24,400
2022/07/28 2,011 2,012 1,983 2,005 62,400
2022/07/27 2,025 2,033 1,990 1,996 150,500
2022/07/26 1,985 2,020 1,984 1,995 61,500
2022/07/25 1,990 1,995 1,966 1,978 29,100
2022/07/22 1,975 1,991 1,962 1,989 24,400
2022/07/21 1,993 1,993 1,961 1,972 17,500
2022/07/20 1,979 1,995 1,977 1,988 36,600
2022/07/19 1,969 1,971 1,958 1,965 10,500
2022/07/15 1,968 1,968 1,938 1,953 5,500
2022/07/14 1,959 1,970 1,951 1,959 11,400
2022/07/13 1,942 1,962 1,942 1,960 8,300
2022/07/12 1,973 1,973 1,942 1,942 13,800
2022/07/11 1,947 1,982 1,947 1,972 18,800
2022/07/08 1,938 1,950 1,925 1,927 36,400
2022/07/07 1,939 1,944 1,923 1,938 20,700
2022/07/06 1,932 1,934 1,915 1,928 18,000
2022/07/05 1,963 1,963 1,940 1,948 17,400
2022/07/04 1,972 1,972 1,945 1,964 19,300
2022/07/01 1,955 1,961 1,930 1,945 21,000
2022/06/30 1,966 1,970 1,953 1,955 23,300
2022/06/29 1,961 1,971 1,943 1,967 42,300
2022/06/28 1,928 1,962 1,928 1,961 17,600
2022/06/27 1,945 1,960 1,927 1,928 37,400
2022/06/24 1,944 1,944 1,921 1,943 14,100
2022/06/23 1,939 1,950 1,930 1,931 15,500
2022/06/22 1,940 1,940 1,917 1,929 14,600
2022/06/21 1,932 1,932 1,904 1,920 25,200
2022/06/20 1,915 1,923 1,895 1,901 14,700
2022/06/17 1,910 1,914 1,894 1,898 25,100
2022/06/16 1,928 1,945 1,928 1,938 12,700
2022/06/15 1,896 1,926 1,896 1,901 23,100
2022/06/14 1,895 1,918 1,889 1,907 49,400
2022/06/13 1,930 1,952 1,923 1,931 26,500
2022/06/10 1,975 1,975 1,904 1,954 45,200
2022/06/09 1,992 2,009 1,985 2,006 36,500
2022/06/08 1,981 1,998 1,972 1,997 23,800
2022/06/07 1,986 2,000 1,974 1,981 36,400
2022/06/06 1,982 1,991 1,975 1,986 21,200
2022/06/03 1,989 1,997 1,975 1,989 21,500
2022/06/02 1,992 1,992 1,971 1,983 18,100
2022/06/01 1,974 1,999 1,970 1,999 28,900
2022/05/31 1,984 1,994 1,961 1,974 12,200
2022/05/30 1,984 1,986 1,963 1,986 54,300
2022/05/27 1,942 1,956 1,939 1,956 13,600
2022/05/26 1,915 1,945 1,915 1,935 22,200
2022/05/25 1,903 1,925 1,892 1,914 16,200
2022/05/24 1,916 1,923 1,884 1,896 17,300
2022/05/23 1,907 1,936 1,900 1,916 24,000
2022/05/20 1,877 1,901 1,877 1,897 24,400
2022/05/19 1,880 1,890 1,855 1,885 23,400
2022/05/18 1,900 1,924 1,891 1,899 15,500
2022/05/17 1,878 1,903 1,878 1,898 10,800
2022/05/16 1,940 1,942 1,880 1,883 24,900
2022/05/13 1,902 1,938 1,895 1,938 23,900
2022/05/12 1,941 1,962 1,901 1,901 32,100
2022/05/11 1,908 1,941 1,908 1,932 18,000
2022/05/10 1,931 1,933 1,905 1,907 23,600
2022/05/09 1,959 1,987 1,931 1,936 35,200
2022/05/06 1,900 1,978 1,900 1,971 47,100
2022/05/02 1,920 1,932 1,887 1,892 58,500
2022/04/28 1,731 1,953 1,731 1,910 128,600
2022/04/27 1,712 1,740 1,705 1,740 45,600
2022/04/26 1,749 1,749 1,722 1,731 11,000
2022/04/25 1,740 1,746 1,730 1,731 10,400
2022/04/22 1,743 1,763 1,743 1,756 30,400
2022/04/21 1,784 1,784 1,763 1,768 12,500
2022/04/20 1,770 1,781 1,761 1,780 8,800
2022/04/19 1,773 1,785 1,760 1,772 11,000
2022/04/18 1,752 1,776 1,745 1,769 19,000
2022/04/15 1,779 1,779 1,759 1,760 8,000
2022/04/14 1,773 1,792 1,773 1,779 11,400
2022/04/13 1,765 1,774 1,751 1,773 21,400
2022/04/12 1,750 1,767 1,736 1,766 18,200
2022/04/11 1,762 1,767 1,740 1,752 20,000
2022/04/08 1,771 1,771 1,754 1,762 38,700
2022/04/07 1,740 1,747 1,731 1,745 16,600
2022/04/06 1,762 1,766 1,756 1,758 15,100
2022/04/05 1,778 1,780 1,756 1,758 20,100
2022/04/04 1,760 1,769 1,758 1,760 10,900
2022/04/01 1,755 1,778 1,730 1,765 24,800
2022/03/31 1,776 1,783 1,758 1,759 17,100
2022/03/30 1,780 1,788 1,759 1,784 26,800
2022/03/29 1,803 1,817 1,790 1,817 31,300
2022/03/28 1,805 1,806 1,781 1,803 28,300
2022/03/25 1,807 1,807 1,784 1,792 22,300
2022/03/24 1,786 1,807 1,775 1,807 20,400
2022/03/23 1,797 1,802 1,786 1,797 30,200
2022/03/22 1,794 1,798 1,777 1,791 21,200
2022/03/18 1,777 1,783 1,758 1,783 18,300
2022/03/17 1,782 1,788 1,755 1,777 18,100
2022/03/16 1,779 1,779 1,756 1,778 13,700
2022/03/15 1,760 1,768 1,745 1,765 7,700
2022/03/14 1,766 1,770 1,753 1,759 8,100
2022/03/11 1,737 1,759 1,725 1,756 20,900
2022/03/10 1,729 1,763 1,718 1,763 25,700
2022/03/09 1,673 1,703 1,673 1,684 20,200
2022/03/08 1,695 1,696 1,660 1,666 54,200
2022/03/07 1,735 1,735 1,699 1,709 31,200
2022/03/04 1,754 1,769 1,740 1,740 16,900
2022/03/03 1,752 1,773 1,752 1,754 13,000
2022/03/02 1,791 1,791 1,745 1,745 16,500
2022/03/01 1,800 1,807 1,783 1,792 18,300
2022/02/28 1,779 1,792 1,774 1,788 22,500
2022/02/25 1,800 1,800 1,770 1,779 25,800
2022/02/24 1,765 1,790 1,756 1,790 22,500
2022/02/22 1,771 1,773 1,762 1,767 9,100
2022/02/21 1,790 1,799 1,772 1,781 13,300
2022/02/18 1,796 1,809 1,793 1,807 9,600
2022/02/17 1,805 1,812 1,796 1,808 6,400
2022/02/16 1,814 1,817 1,797 1,805 21,600
2022/02/15 1,786 1,799 1,775 1,789 20,800
2022/02/14 1,781 1,785 1,763 1,777 20,000
2022/02/10 1,812 1,812 1,784 1,801 25,000
2022/02/09 1,805 1,808 1,792 1,804 18,900
2022/02/08 1,803 1,825 1,794 1,796 15,500
2022/02/07 1,784 1,806 1,775 1,790 17,900
2022/02/04 1,760 1,793 1,760 1,789 15,800
2022/02/03 1,778 1,788 1,761 1,761 15,000
2022/02/02 1,750 1,782 1,750 1,781 13,300
2022/02/01 1,750 1,771 1,744 1,749 24,500
2022/01/31 1,740 1,765 1,739 1,762 17,900
2022/01/28 1,717 1,752 1,717 1,729 28,800
2022/01/27 1,761 1,765 1,721 1,721 29,100
2022/01/26 1,784 1,784 1,740 1,747 22,700
2022/01/25 1,787 1,787 1,747 1,767 30,600
2022/01/24 1,776 1,796 1,767 1,785 10,400
2022/01/21 1,762 1,777 1,750 1,777 9,100
2022/01/20 1,770 1,790 1,765 1,766 20,300
2022/01/19 1,800 1,805 1,770 1,770 44,700
2022/01/18 1,846 1,846 1,811 1,814 23,400
2022/01/17 1,842 1,857 1,828 1,831 22,900
2022/01/14 1,844 1,857 1,825 1,839 26,500
2022/01/13 1,847 1,864 1,844 1,853 14,500
2022/01/12 1,828 1,846 1,820 1,846 14,800
2022/01/11 1,828 1,828 1,796 1,815 18,200
2022/01/07 1,835 1,864 1,818 1,830 24,400
2022/01/06 1,857 1,858 1,835 1,835 21,400
2022/01/05 1,859 1,887 1,859 1,865 26,300
2022/01/04 1,827 1,853 1,827 1,851 18,300

このページの先頭へ