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 |
|---|---|---|---|---|---|
| 2026/09/04 | 4,345 | 4,365 | 4,300 | 4,340 | 44,400 |
| 2026/09/03 | 4,230 | 4,395 | 4,230 | 4,340 | 65,300 |
| 2026/09/02 | 4,270 | 4,280 | 4,225 | 4,245 | 43,200 |
| 2026/09/01 | 4,270 | 4,320 | 4,270 | 4,320 | 43,600 |
| 2026/08/31 | 4,230 | 4,270 | 4,175 | 4,270 | 43,600 |
| 2026/08/28 | 4,255 | 4,290 | 4,225 | 4,255 | 42,900 |
| 2026/08/27 | 4,270 | 4,295 | 4,250 | 4,275 | 30,300 |
| 2026/08/26 | 4,375 | 4,390 | 4,280 | 4,305 | 50,000 |
| 2026/08/25 | 4,355 | 4,415 | 4,335 | 4,355 | 60,000 |
| 2026/08/24 | 4,270 | 4,355 | 4,245 | 4,355 | 83,500 |
| 2026/08/21 | 4,185 | 4,290 | 4,175 | 4,260 | 104,500 |
| 2026/08/20 | 4,155 | 4,195 | 4,120 | 4,185 | 63,900 |
| 2026/08/19 | 4,095 | 4,215 | 4,045 | 4,185 | 122,500 |
| 2026/08/18 | 4,130 | 4,195 | 4,125 | 4,145 | 47,200 |
| 2026/08/17 | 4,155 | 4,190 | 4,125 | 4,145 | 47,300 |
| 2026/08/14 | 4,115 | 4,175 | 4,110 | 4,155 | 36,100 |
| 2026/08/13 | 4,120 | 4,160 | 4,100 | 4,140 | 37,300 |
| 2026/08/12 | 4,105 | 4,145 | 4,070 | 4,140 | 51,200 |
| 2026/08/10 | 4,080 | 4,150 | 4,030 | 4,105 | 51,800 |
| 2026/08/07 | 4,010 | 4,085 | 4,010 | 4,080 | 40,400 |
| 2026/08/06 | 3,930 | 4,015 | 3,930 | 4,010 | 34,000 |
| 2026/08/05 | 3,935 | 3,970 | 3,930 | 3,965 | 28,300 |
| 2026/08/04 | 3,900 | 3,955 | 3,900 | 3,905 | 41,800 |
| 2026/08/03 | 3,900 | 3,905 | 3,825 | 3,875 | 47,400 |
| 2026/07/31 | 3,925 | 3,955 | 3,820 | 3,905 | 70,400 |
| 2026/07/30 | 3,910 | 4,065 | 3,890 | 3,950 | 82,100 |
| 2026/07/29 | 3,940 | 3,975 | 3,915 | 3,975 | 30,100 |
| 2026/07/28 | 3,955 | 3,985 | 3,890 | 3,915 | 30,700 |
| 2026/07/27 | 3,915 | 3,980 | 3,915 | 3,980 | 32,800 |
| 2026/07/24 | 3,940 | 3,940 | 3,905 | 3,930 | 18,800 |
| 2026/07/23 | 3,935 | 4,000 | 3,930 | 3,965 | 31,600 |
| 2026/07/22 | 3,950 | 3,955 | 3,905 | 3,945 | 19,500 |
| 2026/07/21 | 3,880 | 3,930 | 3,870 | 3,905 | 27,700 |
| 2026/07/17 | 3,910 | 3,950 | 3,840 | 3,880 | 45,300 |
| 2026/07/16 | 3,905 | 3,945 | 3,905 | 3,910 | 17,200 |
| 2026/07/15 | 3,915 | 3,945 | 3,905 | 3,915 | 28,400 |
| 2026/07/14 | 3,900 | 3,910 | 3,875 | 3,905 | 18,300 |
| 2026/07/13 | 3,895 | 3,940 | 3,855 | 3,875 | 32,000 |
| 2026/07/10 | 3,940 | 3,950 | 3,860 | 3,865 | 25,100 |
| 2026/07/09 | 3,910 | 3,930 | 3,880 | 3,915 | 25,200 |
| 2026/07/08 | 3,905 | 3,960 | 3,905 | 3,910 | 28,600 |
| 2026/07/07 | 3,960 | 3,975 | 3,900 | 3,900 | 27,500 |
| 2026/07/06 | 3,970 | 4,000 | 3,935 | 3,960 | 18,000 |
| 2026/07/03 | 3,925 | 3,960 | 3,925 | 3,935 | 26,200 |
| 2026/07/02 | 3,940 | 3,950 | 3,895 | 3,915 | 16,100 |
| 2026/07/01 | 3,840 | 3,915 | 3,840 | 3,880 | 25,700 |
| 2026/06/30 | 3,900 | 3,900 | 3,840 | 3,845 | 17,000 |
| 2026/06/29 | 3,850 | 3,895 | 3,835 | 3,880 | 30,800 |
| 2026/06/26 | 3,820 | 3,850 | 3,780 | 3,850 | 18,400 |
| 2026/06/25 | 3,865 | 3,865 | 3,800 | 3,820 | 24,900 |
| 2026/06/24 | 3,800 | 3,835 | 3,765 | 3,825 | 23,500 |
| 2026/06/23 | 3,840 | 3,860 | 3,800 | 3,800 | 22,400 |
| 2026/06/22 | 3,800 | 3,850 | 3,775 | 3,835 | 31,300 |
| 2026/06/19 | 3,825 | 3,865 | 3,805 | 3,805 | 30,900 |
| 2026/06/18 | 3,900 | 3,900 | 3,810 | 3,855 | 29,800 |
| 2026/06/17 | 3,900 | 3,950 | 3,870 | 3,870 | 30,800 |
| 2026/06/16 | 3,940 | 3,940 | 3,880 | 3,905 | 19,100 |
| 2026/06/15 | 3,920 | 3,995 | 3,915 | 3,950 | 20,000 |
| 2026/06/12 | 3,925 | 3,950 | 3,890 | 3,910 | 26,600 |
| 2026/06/11 | 3,925 | 3,925 | 3,820 | 3,880 | 15,800 |
| 2026/06/10 | 3,910 | 3,950 | 3,885 | 3,905 | 31,100 |
| 2026/06/09 | 3,890 | 4,000 | 3,890 | 3,965 | 49,900 |
| 2026/06/08 | 3,800 | 3,850 | 3,785 | 3,820 | 30,100 |
| 2026/06/05 | 3,875 | 3,920 | 3,850 | 3,880 | 19,800 |
| 2026/06/04 | 3,950 | 3,975 | 3,880 | 3,880 | 21,000 |
| 2026/06/03 | 3,905 | 4,010 | 3,870 | 4,010 | 27,000 |
| 2026/06/02 | 3,930 | 3,945 | 3,870 | 3,900 | 29,600 |
| 2026/06/01 | 4,075 | 4,075 | 3,975 | 3,995 | 30,400 |
| 2026/05/29 | 4,085 | 4,165 | 4,075 | 4,100 | 18,200 |
| 2026/05/28 | 4,070 | 4,105 | 4,040 | 4,080 | 25,700 |
| 2026/05/27 | 4,110 | 4,110 | 4,055 | 4,100 | 24,900 |
| 2026/05/26 | 4,160 | 4,160 | 4,085 | 4,135 | 20,100 |
| 2026/05/25 | 4,110 | 4,180 | 4,110 | 4,155 | 29,600 |
| 2026/05/22 | 4,160 | 4,160 | 4,055 | 4,105 | 25,500 |
| 2026/05/21 | 4,170 | 4,215 | 4,130 | 4,155 | 24,200 |
| 2026/05/20 | 4,120 | 4,155 | 4,050 | 4,155 | 33,000 |
| 2026/05/19 | 4,185 | 4,210 | 4,115 | 4,155 | 29,100 |
| 2026/05/18 | 4,305 | 4,345 | 4,155 | 4,185 | 35,600 |
| 2026/05/15 | 4,320 | 4,345 | 4,255 | 4,290 | 38,000 |
| 2026/05/14 | 4,405 | 4,405 | 4,250 | 4,250 | 31,400 |
| 2026/05/13 | 4,350 | 4,465 | 4,350 | 4,405 | 40,100 |
| 2026/05/12 | 4,315 | 4,410 | 4,315 | 4,380 | 51,200 |
| 2026/05/11 | 4,205 | 4,315 | 4,170 | 4,280 | 36,800 |
| 2026/05/08 | 4,200 | 4,260 | 4,165 | 4,235 | 35,500 |
| 2026/05/07 | 4,245 | 4,305 | 4,150 | 4,270 | 54,500 |
| 2026/05/01 | 4,255 | 4,255 | 4,115 | 4,175 | 59,100 |
| 2026/04/30 | 4,200 | 4,330 | 4,105 | 4,275 | 151,000 |
| 2026/04/28 | 4,415 | 4,650 | 4,150 | 4,200 | 110,300 |
| 2026/04/27 | 4,380 | 4,420 | 4,330 | 4,410 | 47,400 |
| 2026/04/24 | 4,385 | 4,385 | 4,300 | 4,310 | 31,100 |
| 2026/04/23 | 4,405 | 4,405 | 4,325 | 4,380 | 37,300 |
| 2026/04/22 | 4,470 | 4,480 | 4,385 | 4,405 | 27,400 |
| 2026/04/21 | 4,540 | 4,540 | 4,480 | 4,500 | 29,600 |
| 2026/04/20 | 4,505 | 4,585 | 4,490 | 4,565 | 28,200 |
| 2026/04/17 | 4,445 | 4,510 | 4,445 | 4,500 | 22,600 |
| 2026/04/16 | 4,475 | 4,490 | 4,435 | 4,480 | 22,100 |
| 2026/04/15 | 4,500 | 4,525 | 4,455 | 4,475 | 31,600 |
| 2026/04/14 | 4,440 | 4,485 | 4,415 | 4,455 | 25,100 |
| 2026/04/13 | 4,470 | 4,510 | 4,415 | 4,440 | 30,500 |
| 2026/04/10 | 4,570 | 4,610 | 4,480 | 4,490 | 19,900 |
| 2026/04/09 | 4,580 | 4,605 | 4,500 | 4,500 | 25,900 |
| 2026/04/08 | 4,565 | 4,585 | 4,520 | 4,525 | 27,800 |
| 2026/04/07 | 4,460 | 4,505 | 4,455 | 4,500 | 29,000 |
| 2026/04/06 | 4,385 | 4,450 | 4,380 | 4,425 | 22,400 |
| 2026/04/03 | 4,425 | 4,450 | 4,400 | 4,420 | 26,400 |
| 2026/03/27 | 4,320 | 4,335 | 4,265 | 4,330 | 47,400 |
| 2026/03/26 | 4,265 | 4,300 | 4,230 | 4,280 | 22,200 |
| 2026/03/25 | 4,230 | 4,340 | 4,230 | 4,300 | 36,800 |
| 2026/03/24 | 4,185 | 4,200 | 4,130 | 4,160 | 24,600 |
| 2026/03/23 | 4,200 | 4,330 | 4,035 | 4,045 | 39,000 |
| 2026/03/19 | 4,230 | 4,270 | 4,200 | 4,210 | 31,800 |
| 2026/03/18 | 4,190 | 4,270 | 4,180 | 4,270 | 182,100 |
| 2026/03/17 | 4,185 | 4,195 | 4,145 | 4,165 | 18,500 |
| 2026/03/16 | 4,145 | 4,230 | 4,145 | 4,190 | 21,600 |
| 2026/03/13 | 4,115 | 4,220 | 4,115 | 4,165 | 26,100 |
| 2026/03/12 | 4,260 | 4,260 | 4,180 | 4,185 | 24,500 |
| 2026/03/11 | 4,275 | 4,335 | 4,275 | 4,300 | 22,300 |
| 2026/03/10 | 4,210 | 4,330 | 4,180 | 4,275 | 24,200 |
| 2026/03/09 | 4,140 | 4,180 | 4,045 | 4,145 | 32,300 |
| 2026/03/06 | 4,360 | 4,365 | 4,265 | 4,350 | 21,100 |
| 2026/03/05 | 4,400 | 4,480 | 4,365 | 4,430 | 32,400 |
| 2026/03/04 | 4,420 | 4,420 | 4,215 | 4,295 | 42,500 |
| 2026/03/03 | 4,665 | 4,665 | 4,485 | 4,490 | 33,500 |
| 2026/03/02 | 4,550 | 4,745 | 4,535 | 4,690 | 37,100 |
| 2026/02/27 | 4,595 | 4,675 | 4,580 | 4,650 | 28,900 |
| 2026/02/26 | 4,540 | 4,700 | 4,540 | 4,645 | 52,300 |
| 2026/02/25 | 4,540 | 4,615 | 4,510 | 4,540 | 23,100 |
| 2026/02/24 | 4,525 | 4,560 | 4,430 | 4,525 | 25,200 |
| 2026/02/20 | 4,500 | 4,510 | 4,410 | 4,500 | 30,900 |
| 2026/02/19 | 4,500 | 4,555 | 4,500 | 4,520 | 16,000 |
| 2026/02/18 | 4,470 | 4,535 | 4,460 | 4,535 | 32,300 |
| 2026/02/17 | 4,510 | 4,520 | 4,400 | 4,400 | 24,900 |
| 2026/02/16 | 4,530 | 4,555 | 4,490 | 4,555 | 32,300 |
| 2026/02/13 | 4,615 | 4,615 | 4,505 | 4,515 | 40,400 |
| 2026/02/12 | 4,445 | 4,590 | 4,445 | 4,545 | 32,900 |
| 2026/02/10 | 4,440 | 4,540 | 4,425 | 4,470 | 33,700 |
| 2026/02/09 | 4,400 | 4,440 | 4,360 | 4,415 | 23,700 |
| 2026/02/06 | 4,260 | 4,385 | 4,260 | 4,370 | 44,600 |
| 2026/02/05 | 4,290 | 4,290 | 4,230 | 4,235 | 19,100 |
| 2026/02/04 | 4,180 | 4,285 | 4,170 | 4,255 | 20,800 |
| 2026/02/03 | 4,115 | 4,255 | 4,050 | 4,205 | 39,600 |
| 2026/02/02 | 4,075 | 4,255 | 4,005 | 4,115 | 76,500 |
| 2026/01/30 | 4,010 | 4,070 | 3,905 | 3,940 | 33,600 |
| 2026/01/29 | 4,005 | 4,055 | 3,955 | 4,010 | 30,400 |
| 2026/01/28 | 4,030 | 4,055 | 4,000 | 4,020 | 21,600 |
| 2026/01/27 | 4,060 | 4,090 | 4,025 | 4,075 | 25,800 |
| 2026/01/26 | 4,090 | 4,095 | 4,040 | 4,075 | 28,000 |
| 2026/01/23 | 4,185 | 4,195 | 4,145 | 4,145 | 21,200 |
| 2026/01/22 | 4,120 | 4,235 | 4,105 | 4,190 | 24,700 |
| 2026/01/21 | 4,105 | 4,130 | 4,085 | 4,115 | 25,100 |
| 2026/01/20 | 4,170 | 4,170 | 4,095 | 4,130 | 25,200 |
| 2026/01/19 | 4,285 | 4,285 | 4,190 | 4,195 | 24,400 |
| 2026/01/16 | 4,175 | 4,300 | 4,155 | 4,285 | 24,800 |
| 2026/01/15 | 4,220 | 4,225 | 4,175 | 4,180 | 19,900 |
| 2026/01/14 | 4,125 | 4,225 | 4,125 | 4,220 | 21,600 |
| 2026/01/13 | 4,145 | 4,175 | 4,100 | 4,165 | 21,000 |
| 2026/01/09 | 4,095 | 4,115 | 4,080 | 4,105 | 13,800 |
| 2026/01/08 | 4,090 | 4,125 | 4,085 | 4,095 | 17,700 |
| 2026/01/07 | 4,115 | 4,170 | 4,090 | 4,090 | 17,300 |
| 2026/01/06 | 4,065 | 4,140 | 4,065 | 4,125 | 18,200 |
| 2026/01/05 | 4,070 | 4,110 | 4,060 | 4,085 | 18,200 |