ブティックス(9272)の株価時系列情報
ブティックス(9272)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 |
|---|---|---|---|---|---|
| 2026/06/18 | 1,481 | 1,535 | 1,429 | 1,507 | 64,000 |
| 2026/06/17 | 1,441 | 1,589 | 1,421 | 1,509 | 91,600 |
| 2026/06/16 | 1,334 | 1,381 | 1,317 | 1,381 | 16,000 |
| 2026/06/15 | 1,300 | 1,311 | 1,283 | 1,304 | 98,000 |
| 2026/06/12 | 1,312 | 1,328 | 1,279 | 1,291 | 104,800 |
| 2026/06/11 | 1,300 | 1,316 | 1,272 | 1,312 | 40,000 |
| 2026/06/10 | 1,399 | 1,399 | 1,304 | 1,323 | 44,500 |
| 2026/06/09 | 1,420 | 1,429 | 1,400 | 1,400 | 10,300 |
| 2026/06/08 | 1,446 | 1,460 | 1,415 | 1,429 | 8,300 |
| 2026/06/05 | 1,400 | 1,485 | 1,400 | 1,454 | 32,600 |
| 2026/06/04 | 1,418 | 1,460 | 1,410 | 1,428 | 20,800 |
| 2026/06/03 | 1,465 | 1,465 | 1,418 | 1,418 | 24,100 |
| 2026/06/02 | 1,456 | 1,498 | 1,449 | 1,481 | 13,000 |
| 2026/06/01 | 1,415 | 1,498 | 1,415 | 1,485 | 21,800 |
| 2026/05/29 | 1,420 | 1,447 | 1,402 | 1,402 | 11,700 |
| 2026/05/28 | 1,408 | 1,450 | 1,382 | 1,420 | 18,000 |
| 2026/05/27 | 1,423 | 1,432 | 1,420 | 1,430 | 6,100 |
| 2026/05/26 | 1,439 | 1,446 | 1,400 | 1,423 | 19,900 |
| 2026/05/25 | 1,432 | 1,494 | 1,431 | 1,469 | 14,700 |
| 2026/05/22 | 1,421 | 1,475 | 1,418 | 1,454 | 26,800 |
| 2026/05/21 | 1,459 | 1,484 | 1,445 | 1,445 | 13,000 |
| 2026/05/20 | 1,418 | 1,483 | 1,417 | 1,459 | 19,600 |
| 2026/05/19 | 1,334 | 1,450 | 1,334 | 1,427 | 24,900 |
| 2026/05/18 | 1,376 | 1,376 | 1,332 | 1,332 | 65,000 |
| 2026/05/15 | 1,461 | 1,461 | 1,371 | 1,380 | 89,800 |
| 2026/05/14 | 1,535 | 1,535 | 1,443 | 1,465 | 158,500 |
| 2026/05/13 | 1,709 | 1,725 | 1,611 | 1,719 | 46,700 |
| 2026/05/12 | 1,614 | 1,653 | 1,614 | 1,650 | 4,400 |
| 2026/05/11 | 1,592 | 1,614 | 1,577 | 1,614 | 8,900 |
| 2026/05/08 | 1,605 | 1,617 | 1,584 | 1,592 | 4,300 |
| 2026/05/07 | 1,602 | 1,623 | 1,602 | 1,605 | 2,900 |
| 2026/05/01 | 1,624 | 1,627 | 1,590 | 1,602 | 5,500 |
| 2026/04/30 | 1,639 | 1,645 | 1,595 | 1,612 | 4,900 |
| 2026/04/28 | 1,635 | 1,637 | 1,612 | 1,621 | 5,100 |
| 2026/04/27 | 1,625 | 1,636 | 1,607 | 1,631 | 9,800 |
| 2026/04/24 | 1,640 | 1,641 | 1,584 | 1,587 | 8,900 |
| 2026/04/23 | 1,663 | 1,663 | 1,635 | 1,635 | 3,200 |
| 2026/04/22 | 1,620 | 1,663 | 1,616 | 1,663 | 7,400 |
| 2026/04/21 | 1,627 | 1,634 | 1,610 | 1,633 | 4,000 |
| 2026/04/20 | 1,640 | 1,641 | 1,613 | 1,620 | 8,900 |
| 2026/04/17 | 1,599 | 1,611 | 1,590 | 1,608 | 11,900 |
| 2026/04/16 | 1,584 | 1,609 | 1,584 | 1,591 | 1,900 |
| 2026/04/15 | 1,595 | 1,623 | 1,570 | 1,591 | 7,400 |
| 2026/04/14 | 1,609 | 1,609 | 1,560 | 1,578 | 4,300 |
| 2026/04/13 | 1,582 | 1,602 | 1,573 | 1,573 | 4,200 |
| 2026/04/10 | 1,588 | 1,621 | 1,540 | 1,621 | 11,000 |
| 2026/04/09 | 1,584 | 1,596 | 1,548 | 1,591 | 10,100 |
| 2026/04/08 | 1,550 | 1,582 | 1,529 | 1,582 | 5,200 |
| 2026/04/07 | 1,484 | 1,564 | 1,484 | 1,564 | 3,700 |
| 2026/04/06 | 1,491 | 1,504 | 1,486 | 1,493 | 5,300 |
| 2026/04/03 | 1,464 | 1,469 | 1,442 | 1,469 | 1,700 |
| 2026/03/27 | 1,502 | 1,524 | 1,484 | 1,524 | 4,300 |
| 2026/03/26 | 1,530 | 1,530 | 1,484 | 1,504 | 5,000 |
| 2026/03/25 | 1,523 | 1,543 | 1,520 | 1,531 | 6,100 |
| 2026/03/24 | 1,500 | 1,523 | 1,478 | 1,523 | 8,200 |
| 2026/03/23 | 1,500 | 1,500 | 1,436 | 1,471 | 25,600 |
| 2026/03/19 | 1,547 | 1,551 | 1,512 | 1,517 | 7,000 |
| 2026/03/18 | 1,543 | 1,592 | 1,536 | 1,575 | 9,700 |
| 2026/03/17 | 1,599 | 1,616 | 1,521 | 1,543 | 17,200 |
| 2026/03/16 | 1,629 | 1,634 | 1,586 | 1,599 | 14,100 |
| 2026/03/13 | 1,569 | 1,609 | 1,569 | 1,599 | 5,200 |
| 2026/03/12 | 1,642 | 1,685 | 1,568 | 1,569 | 15,700 |
| 2026/03/11 | 1,621 | 1,692 | 1,617 | 1,642 | 23,200 |
| 2026/03/10 | 1,614 | 1,643 | 1,580 | 1,617 | 19,600 |
| 2026/03/09 | 1,580 | 1,591 | 1,507 | 1,591 | 11,500 |
| 2026/03/06 | 1,574 | 1,584 | 1,563 | 1,569 | 2,900 |
| 2026/03/05 | 1,578 | 1,592 | 1,545 | 1,574 | 6,100 |
| 2026/03/04 | 1,460 | 1,543 | 1,460 | 1,543 | 7,400 |
| 2026/03/03 | 1,570 | 1,595 | 1,490 | 1,500 | 10,700 |
| 2026/03/02 | 1,580 | 1,580 | 1,534 | 1,570 | 2,300 |
| 2026/02/27 | 1,544 | 1,594 | 1,543 | 1,580 | 9,600 |
| 2026/02/26 | 1,580 | 1,589 | 1,543 | 1,543 | 13,200 |
| 2026/02/25 | 1,607 | 1,622 | 1,575 | 1,575 | 10,400 |
| 2026/02/24 | 1,607 | 1,610 | 1,591 | 1,606 | 8,600 |
| 2026/02/20 | 1,606 | 1,607 | 1,578 | 1,607 | 1,400 |
| 2026/02/19 | 1,584 | 1,603 | 1,584 | 1,601 | 1,700 |
| 2026/02/18 | 1,583 | 1,594 | 1,581 | 1,583 | 4,800 |
| 2026/02/17 | 1,619 | 1,625 | 1,565 | 1,580 | 15,800 |
| 2026/02/16 | 1,572 | 1,626 | 1,563 | 1,618 | 17,400 |
| 2026/02/13 | 1,518 | 1,589 | 1,511 | 1,532 | 41,300 |
| 2026/02/12 | 1,432 | 1,438 | 1,398 | 1,398 | 22,700 |
| 2026/02/10 | 1,378 | 1,412 | 1,378 | 1,402 | 3,300 |
| 2026/02/09 | 1,408 | 1,411 | 1,387 | 1,389 | 5,400 |
| 2026/02/06 | 1,430 | 1,430 | 1,394 | 1,400 | 3,000 |
| 2026/02/05 | 1,407 | 1,430 | 1,395 | 1,430 | 10,400 |
| 2026/02/04 | 1,423 | 1,427 | 1,400 | 1,407 | 7,500 |
| 2026/02/03 | 1,401 | 1,433 | 1,401 | 1,423 | 7,700 |
| 2026/02/02 | 1,403 | 1,417 | 1,401 | 1,401 | 8,100 |
| 2026/01/30 | 1,404 | 1,421 | 1,387 | 1,403 | 7,700 |
| 2026/01/29 | 1,429 | 1,429 | 1,384 | 1,404 | 12,600 |
| 2026/01/28 | 1,439 | 1,439 | 1,414 | 1,429 | 7,000 |
| 2026/01/27 | 1,444 | 1,445 | 1,404 | 1,428 | 4,500 |
| 2026/01/26 | 1,443 | 1,453 | 1,426 | 1,430 | 2,800 |
| 2026/01/23 | 1,428 | 1,455 | 1,411 | 1,448 | 8,800 |
| 2026/01/22 | 1,400 | 1,426 | 1,399 | 1,426 | 3,900 |
| 2026/01/21 | 1,415 | 1,422 | 1,387 | 1,396 | 8,900 |
| 2026/01/20 | 1,444 | 1,447 | 1,411 | 1,415 | 4,800 |
| 2026/01/19 | 1,434 | 1,448 | 1,432 | 1,439 | 2,600 |
| 2026/01/16 | 1,437 | 1,449 | 1,437 | 1,444 | 2,600 |
| 2026/01/15 | 1,436 | 1,447 | 1,430 | 1,437 | 6,800 |
| 2026/01/14 | 1,417 | 1,441 | 1,417 | 1,425 | 4,700 |
| 2026/01/13 | 1,436 | 1,439 | 1,417 | 1,417 | 6,000 |
| 2026/01/09 | 1,412 | 1,425 | 1,404 | 1,410 | 10,400 |
| 2026/01/08 | 1,402 | 1,427 | 1,402 | 1,412 | 5,000 |
| 2026/01/07 | 1,406 | 1,416 | 1,399 | 1,402 | 5,500 |
| 2026/01/06 | 1,388 | 1,406 | 1,388 | 1,399 | 4,200 |
| 2026/01/05 | 1,403 | 1,418 | 1,375 | 1,398 | 15,100 |
| 2025/12/30 | 1,448 | 1,448 | 1,400 | 1,400 | 5,700 |
| 2025/12/29 | 1,441 | 1,469 | 1,424 | 1,448 | 8,800 |
| 2025/12/26 | 1,417 | 1,437 | 1,417 | 1,419 | 4,000 |
| 2025/12/25 | 1,405 | 1,430 | 1,405 | 1,414 | 4,000 |
| 2025/12/24 | 1,426 | 1,446 | 1,408 | 1,408 | 5,000 |
| 2025/12/23 | 1,393 | 1,442 | 1,393 | 1,425 | 12,500 |
| 2025/12/22 | 1,409 | 1,409 | 1,393 | 1,393 | 5,300 |
| 2025/12/19 | 1,394 | 1,403 | 1,386 | 1,403 | 9,000 |
| 2025/12/18 | 1,380 | 1,407 | 1,379 | 1,394 | 10,400 |
| 2025/12/17 | 1,356 | 1,376 | 1,356 | 1,376 | 5,100 |
| 2025/12/16 | 1,360 | 1,366 | 1,346 | 1,355 | 8,200 |
| 2025/12/15 | 1,353 | 1,374 | 1,346 | 1,353 | 6,700 |
| 2025/12/12 | 1,363 | 1,382 | 1,342 | 1,353 | 8,800 |
| 2025/12/11 | 1,406 | 1,407 | 1,362 | 1,380 | 8,300 |
| 2025/12/10 | 1,404 | 1,410 | 1,384 | 1,400 | 3,900 |
| 2025/12/09 | 1,405 | 1,418 | 1,383 | 1,404 | 4,700 |
| 2025/12/08 | 1,415 | 1,424 | 1,382 | 1,403 | 7,300 |
| 2025/12/05 | 1,401 | 1,429 | 1,396 | 1,415 | 7,500 |
| 2025/12/04 | 1,377 | 1,430 | 1,362 | 1,398 | 19,300 |
| 2025/12/03 | 1,384 | 1,387 | 1,366 | 1,378 | 6,700 |
| 2025/12/02 | 1,384 | 1,384 | 1,358 | 1,384 | 10,000 |
| 2025/12/01 | 1,371 | 1,385 | 1,358 | 1,385 | 17,700 |
| 2025/11/28 | 1,336 | 1,385 | 1,336 | 1,381 | 19,000 |
| 2025/11/27 | 1,333 | 1,359 | 1,317 | 1,336 | 7,500 |
| 2025/11/26 | 1,311 | 1,335 | 1,306 | 1,333 | 4,700 |
| 2025/11/25 | 1,331 | 1,335 | 1,305 | 1,318 | 8,200 |
| 2025/11/21 | 1,268 | 1,332 | 1,268 | 1,325 | 12,400 |
| 2025/11/20 | 1,293 | 1,327 | 1,255 | 1,291 | 35,800 |
| 2025/11/19 | 1,270 | 1,293 | 1,263 | 1,288 | 7,900 |
| 2025/11/18 | 1,313 | 1,322 | 1,276 | 1,276 | 33,600 |
| 2025/11/17 | 1,351 | 1,351 | 1,296 | 1,316 | 25,700 |
| 2025/11/14 | 1,350 | 1,391 | 1,345 | 1,360 | 24,600 |
| 2025/11/13 | 1,390 | 1,410 | 1,350 | 1,350 | 32,000 |
| 2025/11/12 | 1,384 | 1,409 | 1,356 | 1,377 | 15,700 |
| 2025/11/11 | 1,380 | 1,405 | 1,370 | 1,399 | 14,800 |
| 2025/11/10 | 1,351 | 1,375 | 1,351 | 1,369 | 7,800 |
| 2025/11/07 | 1,342 | 1,362 | 1,334 | 1,350 | 10,200 |
| 2025/11/06 | 1,338 | 1,350 | 1,324 | 1,342 | 8,400 |
| 2025/11/05 | 1,337 | 1,390 | 1,317 | 1,322 | 7,800 |
| 2025/11/04 | 1,366 | 1,373 | 1,325 | 1,337 | 13,800 |
| 2025/10/31 | 1,380 | 1,380 | 1,360 | 1,366 | 7,800 |
| 2025/10/30 | 1,374 | 1,379 | 1,353 | 1,359 | 6,400 |
| 2025/10/29 | 1,391 | 1,393 | 1,360 | 1,387 | 17,300 |
| 2025/10/28 | 1,423 | 1,436 | 1,390 | 1,390 | 19,800 |
| 2025/10/27 | 1,413 | 1,430 | 1,413 | 1,423 | 7,300 |
| 2025/10/24 | 1,447 | 1,452 | 1,398 | 1,409 | 22,100 |
| 2025/10/23 | 1,415 | 1,455 | 1,415 | 1,439 | 14,000 |
| 2025/10/22 | 1,407 | 1,431 | 1,405 | 1,427 | 13,500 |
| 2025/10/21 | 1,420 | 1,424 | 1,402 | 1,407 | 3,900 |
| 2025/10/20 | 1,401 | 1,413 | 1,385 | 1,413 | 6,000 |
| 2025/10/17 | 1,424 | 1,424 | 1,370 | 1,384 | 9,600 |
| 2025/10/16 | 1,435 | 1,448 | 1,406 | 1,425 | 9,100 |
| 2025/10/15 | 1,420 | 1,439 | 1,404 | 1,432 | 7,200 |
| 2025/10/14 | 1,430 | 1,431 | 1,382 | 1,390 | 29,800 |
| 2025/10/10 | 1,489 | 1,504 | 1,431 | 1,438 | 19,900 |
| 2025/10/09 | 1,470 | 1,487 | 1,470 | 1,474 | 4,600 |
| 2025/10/08 | 1,468 | 1,484 | 1,458 | 1,470 | 9,600 |
| 2025/10/07 | 1,465 | 1,479 | 1,459 | 1,479 | 11,500 |
| 2025/10/06 | 1,461 | 1,478 | 1,444 | 1,458 | 15,400 |
| 2025/10/03 | 1,437 | 1,448 | 1,435 | 1,435 | 9,700 |
| 2025/10/02 | 1,450 | 1,461 | 1,422 | 1,429 | 12,600 |
| 2025/10/01 | 1,487 | 1,487 | 1,436 | 1,446 | 16,400 |
| 2025/09/30 | 1,566 | 1,566 | 1,500 | 1,505 | 13,900 |
| 2025/09/29 | 1,524 | 1,566 | 1,524 | 1,566 | 8,700 |
| 2025/09/26 | 1,479 | 1,534 | 1,479 | 1,532 | 13,100 |
| 2025/09/25 | 1,529 | 1,534 | 1,478 | 1,478 | 22,100 |
| 2025/09/24 | 1,570 | 1,595 | 1,529 | 1,529 | 16,100 |
| 2025/09/22 | 1,610 | 1,617 | 1,568 | 1,570 | 11,400 |
| 2025/09/19 | 1,545 | 1,614 | 1,545 | 1,613 | 26,500 |
| 2025/09/18 | 1,594 | 1,594 | 1,542 | 1,544 | 12,400 |
| 2025/09/17 | 1,565 | 1,594 | 1,559 | 1,588 | 8,600 |
| 2025/09/16 | 1,550 | 1,583 | 1,540 | 1,568 | 16,700 |
| 2025/09/12 | 1,564 | 1,566 | 1,537 | 1,552 | 20,400 |
| 2025/09/11 | 1,607 | 1,607 | 1,543 | 1,551 | 21,100 |
| 2025/09/10 | 1,587 | 1,617 | 1,558 | 1,584 | 44,900 |
| 2025/09/09 | 1,583 | 1,619 | 1,558 | 1,558 | 56,300 |
| 2025/09/08 | 1,593 | 1,609 | 1,557 | 1,570 | 41,200 |
| 2025/09/05 | 1,520 | 1,695 | 1,520 | 1,609 | 154,500 |
| 2025/09/04 | 1,485 | 1,498 | 1,464 | 1,490 | 17,100 |
| 2025/09/03 | 1,500 | 1,518 | 1,485 | 1,498 | 17,000 |
| 2025/09/02 | 1,503 | 1,556 | 1,495 | 1,514 | 23,700 |
| 2025/09/01 | 1,540 | 1,550 | 1,505 | 1,512 | 23,400 |
| 2025/08/29 | 1,465 | 1,555 | 1,465 | 1,547 | 60,000 |
| 2025/08/28 | 1,437 | 1,475 | 1,434 | 1,456 | 15,000 |
| 2025/08/27 | 1,434 | 1,472 | 1,424 | 1,444 | 30,600 |
| 2025/08/26 | 1,419 | 1,450 | 1,401 | 1,420 | 28,700 |
| 2025/08/25 | 1,370 | 1,412 | 1,356 | 1,412 | 22,400 |
| 2025/08/22 | 1,291 | 1,370 | 1,291 | 1,351 | 27,800 |
| 2025/08/21 | 1,307 | 1,308 | 1,284 | 1,299 | 17,900 |
| 2025/08/20 | 1,337 | 1,338 | 1,306 | 1,308 | 13,700 |
| 2025/08/19 | 1,318 | 1,337 | 1,306 | 1,337 | 6,100 |
| 2025/08/18 | 1,320 | 1,329 | 1,300 | 1,318 | 21,900 |
| 2025/08/15 | 1,334 | 1,334 | 1,308 | 1,314 | 23,500 |