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
2023/12/29 2,818 2,838 2,812 2,825 30,800
2023/12/28 2,827 2,839 2,809 2,814 27,100
2023/12/27 2,834 2,838 2,807 2,820 45,900
2023/12/26 2,843 2,855 2,829 2,833 29,200
2023/12/25 2,878 2,879 2,828 2,839 50,700
2023/12/22 2,819 2,843 2,818 2,836 39,800
2023/12/21 2,775 2,804 2,755 2,793 51,400
2023/12/20 2,767 2,789 2,767 2,781 41,000
2023/12/19 2,699 2,751 2,682 2,751 52,600
2023/12/18 2,656 2,665 2,621 2,653 59,000
2023/12/15 2,674 2,693 2,665 2,683 35,600
2023/12/14 2,718 2,718 2,667 2,674 42,400
2023/12/13 2,722 2,722 2,695 2,707 33,700
2023/12/12 2,749 2,749 2,685 2,693 41,600
2023/12/11 2,713 2,722 2,695 2,720 35,300
2023/12/08 2,751 2,751 2,657 2,673 73,100
2023/12/07 2,780 2,780 2,753 2,762 31,700
2023/12/06 2,754 2,799 2,750 2,790 40,300
2023/12/05 2,774 2,800 2,750 2,750 45,200
2023/12/04 2,820 2,820 2,765 2,785 44,300
2023/12/01 2,800 2,816 2,783 2,801 35,800
2023/11/30 2,811 2,811 2,764 2,785 64,100
2023/11/29 2,834 2,841 2,811 2,811 29,200
2023/11/28 2,812 2,839 2,812 2,839 41,000
2023/11/27 2,808 2,830 2,805 2,817 19,700
2023/11/24 2,844 2,844 2,815 2,817 25,000
2023/11/22 2,783 2,824 2,775 2,810 29,800
2023/11/21 2,815 2,827 2,783 2,792 44,000
2023/11/20 2,863 2,863 2,802 2,810 38,600
2023/11/17 2,795 2,851 2,795 2,851 30,100
2023/11/16 2,817 2,826 2,794 2,801 26,300
2023/11/15 2,857 2,869 2,817 2,817 59,400
2023/11/14 2,864 2,870 2,832 2,832 21,700
2023/11/13 2,859 2,868 2,830 2,839 47,500
2023/11/10 2,823 2,833 2,778 2,828 83,700
2023/11/09 2,883 2,891 2,814 2,847 46,500
2023/11/08 3,015 3,025 2,871 2,878 41,500
2023/11/07 3,015 3,055 2,995 3,005 48,700
2023/11/06 3,055 3,075 3,040 3,040 51,800
2023/11/02 2,996 3,020 2,964 3,010 36,200
2023/11/01 2,913 2,967 2,913 2,959 35,300
2023/10/31 2,855 2,908 2,829 2,906 41,700
2023/10/30 2,852 2,880 2,823 2,852 194,200
2023/10/27 2,860 2,930 2,860 2,902 51,900
2023/10/26 2,855 2,890 2,839 2,844 23,400
2023/10/25 2,946 2,946 2,879 2,882 25,600
2023/10/24 2,895 2,898 2,815 2,887 33,700
2023/10/23 2,929 2,957 2,892 2,892 33,800
2023/10/20 2,880 2,938 2,880 2,919 19,800
2023/10/19 2,890 2,922 2,890 2,897 11,400
2023/10/18 2,930 2,931 2,890 2,912 18,900
2023/10/17 2,876 2,943 2,876 2,903 21,400
2023/10/16 2,908 2,924 2,874 2,882 23,100
2023/10/13 2,945 2,966 2,922 2,932 29,600
2023/10/12 2,932 2,954 2,888 2,952 31,000
2023/10/11 2,893 2,903 2,880 2,883 24,200
2023/10/10 2,873 2,900 2,873 2,893 34,400
2023/10/06 2,835 2,854 2,810 2,840 24,400
2023/10/05 2,778 2,826 2,777 2,819 26,500
2023/10/04 2,800 2,817 2,726 2,741 65,000
2023/10/03 2,937 2,937 2,834 2,835 28,100
2023/10/02 2,981 3,035 2,968 2,968 22,800
2023/09/29 3,050 3,050 2,988 2,996 28,100
2023/09/28 3,035 3,090 3,000 3,015 29,100
2023/09/27 3,000 3,065 2,991 3,065 39,900
2023/09/26 3,055 3,055 3,010 3,035 16,900
2023/09/25 3,055 3,065 3,005 3,045 24,300
2023/09/22 2,994 3,025 2,970 3,010 25,000
2023/09/21 3,040 3,060 3,020 3,025 22,500
2023/09/20 3,095 3,095 3,000 3,005 38,500
2023/09/19 3,035 3,095 3,030 3,085 36,500
2023/09/15 2,998 3,050 2,998 3,015 43,100
2023/09/14 2,945 2,983 2,943 2,975 28,700
2023/09/13 2,954 2,958 2,925 2,942 21,700
2023/09/12 2,918 2,956 2,913 2,954 31,700
2023/09/11 2,888 2,922 2,883 2,902 27,400
2023/09/08 2,896 2,917 2,876 2,887 38,300
2023/09/07 2,915 2,961 2,914 2,922 24,000
2023/09/06 2,958 2,958 2,919 2,944 32,200
2023/09/05 2,958 2,958 2,906 2,945 40,700
2023/09/04 2,920 2,958 2,912 2,958 25,500
2023/09/01 2,862 2,911 2,854 2,909 31,400
2023/08/31 2,834 2,863 2,834 2,856 14,700
2023/08/30 2,833 2,847 2,829 2,834 24,500
2023/08/29 2,845 2,846 2,832 2,838 12,700
2023/08/28 2,817 2,838 2,817 2,833 29,500
2023/08/25 2,822 2,822 2,795 2,816 20,500
2023/08/24 2,802 2,833 2,798 2,823 24,700
2023/08/23 2,771 2,800 2,770 2,798 14,800
2023/08/22 2,801 2,814 2,777 2,792 35,200
2023/08/21 2,820 2,845 2,800 2,800 22,000
2023/08/18 2,850 2,861 2,821 2,826 21,000
2023/08/17 2,901 2,914 2,829 2,876 24,600
2023/08/16 2,931 2,940 2,913 2,920 16,400
2023/08/15 2,929 2,960 2,914 2,951 36,700
2023/08/14 2,895 2,949 2,895 2,909 41,300
2023/08/10 2,853 2,889 2,830 2,887 18,500
2023/08/09 2,844 2,853 2,825 2,853 19,100
2023/08/08 2,876 2,896 2,850 2,850 27,400
2023/08/07 2,814 2,856 2,807 2,856 24,800
2023/08/04 2,819 2,868 2,819 2,834 26,000
2023/08/03 2,885 2,887 2,803 2,809 71,100
2023/08/02 2,902 2,936 2,884 2,924 48,800
2023/08/01 2,952 2,952 2,909 2,915 55,300
2023/07/31 2,890 2,960 2,859 2,928 112,900
2023/07/28 2,960 2,982 2,932 2,971 42,200
2023/07/27 2,980 2,998 2,960 2,983 27,200
2023/07/26 3,020 3,020 2,986 2,989 15,200
2023/07/25 3,005 3,025 2,996 3,020 24,500
2023/07/24 2,983 2,997 2,964 2,996 20,200
2023/07/21 2,961 2,967 2,935 2,966 22,600
2023/07/20 2,957 2,980 2,935 2,945 30,200
2023/07/19 2,964 2,985 2,911 2,969 38,600
2023/07/18 2,893 2,934 2,893 2,929 21,500
2023/07/14 2,905 2,913 2,875 2,892 28,900
2023/07/13 2,934 2,937 2,871 2,901 33,500
2023/07/12 3,025 3,025 2,934 2,934 33,400
2023/07/11 3,050 3,070 3,000 3,025 38,900
2023/07/10 3,010 3,045 3,000 3,020 32,100
2023/07/07 2,991 3,025 2,975 2,992 28,100
2023/07/06 3,000 3,030 2,998 3,015 24,400
2023/07/05 2,980 3,020 2,961 2,999 22,000
2023/07/04 3,030 3,050 2,980 2,989 40,000
2023/07/03 2,980 3,030 2,980 3,025 28,600
2023/06/30 2,943 2,970 2,927 2,956 40,800
2023/06/29 2,930 2,948 2,912 2,924 31,000
2023/06/28 2,883 2,921 2,864 2,917 30,800
2023/06/27 2,841 2,858 2,806 2,854 19,100
2023/06/26 2,840 2,890 2,816 2,854 32,100
2023/06/23 2,920 2,934 2,845 2,859 53,700
2023/06/22 2,924 2,935 2,876 2,901 37,200
2023/06/21 2,860 2,909 2,848 2,891 33,900
2023/06/20 2,775 2,861 2,772 2,858 52,500
2023/06/19 2,785 2,800 2,754 2,784 26,500
2023/06/16 2,785 2,785 2,742 2,769 41,700
2023/06/15 2,751 2,789 2,741 2,775 30,700
2023/06/14 2,784 2,784 2,731 2,751 46,900
2023/06/13 2,709 2,765 2,698 2,747 43,500
2023/06/12 2,680 2,704 2,680 2,692 27,100
2023/06/09 2,650 2,677 2,636 2,672 45,600
2023/06/08 2,650 2,683 2,630 2,635 23,600
2023/06/07 2,654 2,675 2,624 2,636 47,200
2023/06/06 2,600 2,618 2,584 2,614 34,000
2023/06/05 2,638 2,657 2,611 2,621 25,600
2023/06/02 2,596 2,598 2,570 2,591 21,200
2023/06/01 2,550 2,567 2,530 2,555 41,700
2023/05/31 2,625 2,625 2,551 2,556 57,900
2023/05/30 2,670 2,676 2,634 2,654 32,600
2023/05/29 2,699 2,713 2,664 2,677 26,900
2023/05/26 2,682 2,689 2,656 2,656 27,800
2023/05/25 2,663 2,685 2,652 2,682 21,500
2023/05/24 2,650 2,687 2,645 2,678 24,700
2023/05/23 2,685 2,696 2,663 2,665 52,700
2023/05/22 2,673 2,691 2,667 2,688 41,300
2023/05/19 2,684 2,700 2,653 2,657 35,900
2023/05/18 2,678 2,704 2,669 2,703 39,600
2023/05/17 2,631 2,663 2,626 2,661 31,100
2023/05/16 2,645 2,645 2,622 2,643 30,500
2023/05/15 2,621 2,649 2,620 2,643 23,600
2023/05/12 2,597 2,619 2,590 2,614 31,000
2023/05/11 2,659 2,659 2,602 2,614 25,200
2023/05/10 2,695 2,713 2,644 2,660 46,200
2023/05/09 2,630 2,676 2,627 2,674 49,700
2023/05/08 2,590 2,624 2,580 2,623 54,500
2023/05/02 2,626 2,630 2,595 2,596 74,000
2023/05/01 2,594 2,612 2,553 2,611 92,300
2023/04/28 2,559 2,667 2,524 2,576 203,400
2023/04/27 2,490 2,545 2,475 2,535 44,000
2023/04/26 2,523 2,536 2,496 2,502 41,800
2023/04/25 2,554 2,594 2,548 2,558 45,600
2023/04/24 2,550 2,558 2,521 2,531 32,700
2023/04/21 2,519 2,550 2,511 2,526 26,500
2023/04/20 2,520 2,540 2,513 2,531 28,200
2023/04/19 2,507 2,537 2,505 2,524 35,400
2023/04/18 2,477 2,528 2,465 2,513 52,300
2023/04/17 2,463 2,464 2,428 2,453 32,900
2023/04/14 2,445 2,470 2,437 2,461 47,500
2023/04/13 2,416 2,438 2,402 2,435 27,900
2023/04/12 2,402 2,427 2,393 2,422 22,900
2023/04/11 2,390 2,398 2,364 2,389 25,400
2023/04/10 2,400 2,415 2,356 2,371 35,100
2023/04/07 2,374 2,394 2,367 2,384 26,300
2023/04/06 2,420 2,420 2,368 2,374 43,800
2023/04/05 2,556 2,556 2,443 2,447 42,200
2023/04/04 2,542 2,572 2,531 2,564 38,300
2023/04/03 2,544 2,545 2,516 2,542 23,400
2023/03/31 2,487 2,527 2,487 2,508 43,500
2023/03/30 2,490 2,490 2,440 2,476 39,300
2023/03/29 2,459 2,507 2,455 2,505 46,600
2023/03/28 2,487 2,490 2,454 2,457 27,100
2023/03/27 2,445 2,472 2,435 2,465 28,300
2023/03/24 2,433 2,446 2,412 2,432 26,400
2023/03/23 2,400 2,427 2,381 2,423 25,300
2023/03/22 2,413 2,438 2,405 2,411 38,500
2023/03/20 2,386 2,415 2,361 2,373 33,900
2023/03/17 2,445 2,468 2,410 2,415 44,400
2023/03/16 2,425 2,445 2,405 2,441 64,500
2023/03/15 2,484 2,545 2,477 2,525 40,800
2023/03/14 2,503 2,503 2,410 2,439 76,900
2023/03/13 2,612 2,618 2,527 2,548 70,900
2023/03/10 2,705 2,719 2,651 2,656 53,700
2023/03/09 2,700 2,749 2,695 2,744 47,000
2023/03/08 2,660 2,689 2,659 2,686 28,400
2023/03/07 2,627 2,685 2,617 2,678 56,400
2023/03/06 2,673 2,673 2,611 2,627 67,500
2023/03/03 2,700 2,709 2,653 2,669 54,700
2023/03/02 2,684 2,702 2,678 2,684 40,900
2023/03/01 2,638 2,675 2,638 2,666 51,600
2023/02/28 2,628 2,642 2,597 2,619 48,800
2023/02/27 2,635 2,657 2,598 2,599 58,500
2023/02/24 2,584 2,619 2,584 2,608 59,100
2023/02/22 2,576 2,592 2,547 2,570 52,400
2023/02/21 2,526 2,591 2,510 2,566 59,900
2023/02/20 2,490 2,524 2,486 2,509 24,000
2023/02/17 2,464 2,493 2,451 2,486 27,900
2023/02/16 2,511 2,522 2,477 2,481 31,200
2023/02/15 2,528 2,533 2,507 2,508 31,000
2023/02/14 2,477 2,504 2,476 2,504 22,800
2023/02/13 2,531 2,538 2,472 2,474 56,600
2023/02/10 2,490 2,539 2,489 2,532 54,500
2023/02/09 2,458 2,489 2,450 2,482 41,600
2023/02/08 2,441 2,465 2,441 2,452 50,300
2023/02/07 2,379 2,442 2,377 2,438 51,000
2023/02/06 2,363 2,382 2,358 2,379 54,300
2023/02/03 2,322 2,343 2,309 2,334 45,000
2023/02/02 2,350 2,350 2,312 2,324 47,300
2023/02/01 2,382 2,398 2,337 2,337 45,900
2023/01/31 2,358 2,384 2,340 2,365 50,300
2023/01/30 2,326 2,396 2,325 2,339 147,400
2023/01/27 2,310 2,336 2,292 2,307 85,700
2023/01/26 2,323 2,323 2,292 2,299 43,500
2023/01/25 2,317 2,340 2,311 2,322 38,700
2023/01/24 2,279 2,338 2,275 2,310 66,400
2023/01/23 2,277 2,294 2,252 2,265 44,800
2023/01/20 2,190 2,237 2,189 2,230 24,700
2023/01/19 2,194 2,207 2,182 2,189 13,000
2023/01/18 2,177 2,199 2,153 2,199 23,700
2023/01/17 2,160 2,179 2,156 2,177 23,100
2023/01/16 2,216 2,218 2,152 2,167 42,500
2023/01/13 2,175 2,227 2,175 2,216 34,900
2023/01/12 2,170 2,191 2,169 2,179 21,100
2023/01/11 2,155 2,170 2,148 2,170 23,200
2023/01/10 2,198 2,198 2,140 2,166 36,900
2023/01/06 2,133 2,196 2,122 2,171 72,100
2023/01/05 2,170 2,175 2,133 2,133 36,100
2023/01/04 2,159 2,202 2,119 2,180 55,500

このページの先頭へ