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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,239 | 1,249 | 1,198 | 1,209 | 18,600 |
| 2025/06/12 | 1,249 | 1,254 | 1,238 | 1,239 | 15,500 |
| 2025/06/11 | 1,240 | 1,251 | 1,231 | 1,249 | 7,900 |
| 2025/06/10 | 1,238 | 1,247 | 1,225 | 1,237 | 20,100 |
| 2025/06/09 | 1,251 | 1,255 | 1,221 | 1,238 | 24,100 |
| 2025/06/06 | 1,294 | 1,296 | 1,210 | 1,256 | 69,500 |
| 2025/06/05 | 1,302 | 1,302 | 1,282 | 1,285 | 9,400 |
| 2025/06/04 | 1,301 | 1,301 | 1,289 | 1,295 | 6,900 |
| 2025/06/03 | 1,310 | 1,322 | 1,285 | 1,292 | 12,700 |
| 2025/06/02 | 1,312 | 1,325 | 1,307 | 1,311 | 8,500 |
| 2025/05/30 | 1,325 | 1,326 | 1,311 | 1,315 | 6,200 |
| 2025/05/29 | 1,353 | 1,360 | 1,327 | 1,327 | 7,500 |
| 2025/05/28 | 1,335 | 1,341 | 1,324 | 1,340 | 11,000 |
| 2025/05/27 | 1,336 | 1,336 | 1,307 | 1,331 | 7,400 |
| 2025/05/26 | 1,354 | 1,354 | 1,322 | 1,323 | 6,200 |
| 2025/05/23 | 1,376 | 1,376 | 1,311 | 1,328 | 16,300 |
| 2025/05/22 | 1,322 | 1,356 | 1,290 | 1,356 | 20,900 |
| 2025/05/21 | 1,285 | 1,308 | 1,284 | 1,308 | 10,700 |
| 2025/05/20 | 1,284 | 1,302 | 1,284 | 1,285 | 7,100 |
| 2025/05/19 | 1,303 | 1,307 | 1,282 | 1,285 | 22,300 |
| 2025/05/16 | 1,441 | 1,460 | 1,297 | 1,328 | 92,500 |
| 2025/05/15 | 1,355 | 1,469 | 1,291 | 1,469 | 97,000 |
| 2025/05/14 | 1,488 | 1,515 | 1,475 | 1,515 | 19,000 |
| 2025/05/13 | 1,515 | 1,515 | 1,488 | 1,495 | 8,000 |
| 2025/05/12 | 1,494 | 1,509 | 1,462 | 1,495 | 19,300 |
| 2025/05/09 | 1,506 | 1,539 | 1,485 | 1,497 | 11,200 |
| 2025/05/08 | 1,438 | 1,519 | 1,438 | 1,498 | 10,400 |
| 2025/05/07 | 1,414 | 1,437 | 1,412 | 1,437 | 3,200 |
| 2025/05/02 | 1,395 | 1,419 | 1,374 | 1,407 | 5,500 |
| 2025/05/01 | 1,376 | 1,400 | 1,362 | 1,395 | 8,700 |
| 2025/04/30 | 1,353 | 1,390 | 1,351 | 1,358 | 5,100 |
| 2025/04/28 | 1,356 | 1,371 | 1,350 | 1,355 | 2,300 |
| 2025/04/25 | 1,351 | 1,377 | 1,345 | 1,356 | 3,300 |
| 2025/04/24 | 1,368 | 1,368 | 1,334 | 1,364 | 1,100 |
| 2025/04/23 | 1,352 | 1,361 | 1,338 | 1,338 | 2,800 |
| 2025/04/22 | 1,373 | 1,374 | 1,331 | 1,331 | 4,300 |
| 2025/04/21 | 1,361 | 1,373 | 1,361 | 1,373 | 3,700 |
| 2025/04/18 | 1,315 | 1,370 | 1,315 | 1,346 | 8,500 |
| 2025/04/17 | 1,291 | 1,311 | 1,287 | 1,297 | 3,000 |
| 2025/04/16 | 1,319 | 1,335 | 1,291 | 1,291 | 6,900 |
| 2025/04/15 | 1,279 | 1,318 | 1,261 | 1,300 | 10,700 |
| 2025/04/14 | 1,268 | 1,286 | 1,253 | 1,258 | 11,000 |
| 2025/04/11 | 1,202 | 1,260 | 1,152 | 1,240 | 11,700 |
| 2025/04/10 | 1,291 | 1,293 | 1,212 | 1,233 | 18,600 |
| 2025/04/09 | 1,231 | 1,234 | 1,190 | 1,201 | 13,000 |
| 2025/04/08 | 1,244 | 1,275 | 1,229 | 1,261 | 16,500 |
| 2025/04/07 | 1,200 | 1,272 | 1,148 | 1,200 | 28,500 |
| 2025/04/04 | 1,369 | 1,378 | 1,286 | 1,339 | 35,500 |
| 2025/04/03 | 1,324 | 1,410 | 1,320 | 1,399 | 15,000 |
| 2025/04/02 | 1,376 | 1,450 | 1,375 | 1,407 | 16,400 |
| 2025/04/01 | 1,425 | 1,446 | 1,375 | 1,375 | 18,500 |
| 2025/03/31 | 1,438 | 1,450 | 1,417 | 1,426 | 8,500 |
| 2025/03/28 | 1,470 | 1,489 | 1,458 | 1,460 | 5,500 |
| 2025/03/27 | 1,450 | 1,497 | 1,445 | 1,478 | 13,800 |
| 2025/03/26 | 1,451 | 1,466 | 1,449 | 1,449 | 2,400 |
| 2025/03/25 | 1,437 | 1,469 | 1,431 | 1,453 | 2,700 |
| 2025/03/24 | 1,430 | 1,478 | 1,430 | 1,436 | 15,400 |
| 2025/03/21 | 1,451 | 1,467 | 1,422 | 1,422 | 7,700 |
| 2025/03/19 | 1,440 | 1,480 | 1,420 | 1,426 | 11,300 |
| 2025/03/18 | 1,438 | 1,438 | 1,410 | 1,410 | 3,200 |
| 2025/03/17 | 1,410 | 1,439 | 1,407 | 1,415 | 3,000 |
| 2025/03/14 | 1,422 | 1,430 | 1,393 | 1,402 | 8,000 |
| 2025/03/13 | 1,400 | 1,414 | 1,395 | 1,395 | 2,300 |
| 2025/03/12 | 1,409 | 1,410 | 1,391 | 1,394 | 3,400 |
| 2025/03/11 | 1,371 | 1,423 | 1,349 | 1,423 | 8,400 |
| 2025/03/10 | 1,405 | 1,414 | 1,375 | 1,385 | 5,900 |
| 2025/03/07 | 1,384 | 1,415 | 1,375 | 1,405 | 6,000 |
| 2025/03/06 | 1,452 | 1,452 | 1,396 | 1,403 | 9,400 |
| 2025/03/05 | 1,419 | 1,430 | 1,400 | 1,430 | 1,800 |
| 2025/03/04 | 1,479 | 1,485 | 1,432 | 1,432 | 5,600 |
| 2025/03/03 | 1,490 | 1,491 | 1,468 | 1,489 | 6,300 |
| 2025/02/28 | 1,473 | 1,493 | 1,404 | 1,462 | 27,300 |
| 2025/02/27 | 1,430 | 1,494 | 1,422 | 1,473 | 18,100 |
| 2025/02/26 | 1,397 | 1,432 | 1,357 | 1,430 | 12,800 |
| 2025/02/25 | 1,373 | 1,397 | 1,365 | 1,380 | 5,700 |
| 2025/02/21 | 1,404 | 1,404 | 1,380 | 1,386 | 4,600 |
| 2025/02/20 | 1,425 | 1,425 | 1,403 | 1,403 | 3,200 |
| 2025/02/19 | 1,422 | 1,433 | 1,400 | 1,404 | 13,000 |
| 2025/02/18 | 1,474 | 1,474 | 1,423 | 1,423 | 12,900 |
| 2025/02/17 | 1,487 | 1,525 | 1,470 | 1,485 | 6,600 |
| 2025/02/14 | 1,600 | 1,600 | 1,465 | 1,499 | 45,900 |
| 2025/02/13 | 1,653 | 1,660 | 1,605 | 1,626 | 11,600 |
| 2025/02/12 | 1,609 | 1,689 | 1,600 | 1,641 | 5,700 |
| 2025/02/10 | 1,546 | 1,590 | 1,543 | 1,590 | 5,800 |
| 2025/02/07 | 1,626 | 1,626 | 1,562 | 1,562 | 6,800 |
| 2025/02/06 | 1,633 | 1,639 | 1,610 | 1,626 | 11,400 |
| 2025/02/05 | 1,687 | 1,687 | 1,600 | 1,633 | 17,900 |
| 2025/02/04 | 1,695 | 1,695 | 1,670 | 1,690 | 6,900 |
| 2025/02/03 | 1,690 | 1,690 | 1,666 | 1,680 | 3,400 |
| 2025/01/31 | 1,710 | 1,710 | 1,666 | 1,710 | 6,000 |
| 2025/01/30 | 1,705 | 1,714 | 1,651 | 1,705 | 8,600 |
| 2025/01/29 | 1,700 | 1,725 | 1,700 | 1,718 | 15,000 |
| 2025/01/28 | 1,680 | 1,714 | 1,680 | 1,700 | 8,300 |
| 2025/01/27 | 1,677 | 1,729 | 1,635 | 1,690 | 37,300 |
| 2025/01/24 | 1,686 | 1,691 | 1,673 | 1,677 | 7,800 |
| 2025/01/23 | 1,665 | 1,688 | 1,638 | 1,686 | 9,600 |
| 2025/01/22 | 1,623 | 1,679 | 1,544 | 1,667 | 12,700 |
| 2025/01/21 | 1,581 | 1,634 | 1,571 | 1,634 | 8,100 |
| 2025/01/20 | 1,623 | 1,623 | 1,565 | 1,597 | 27,000 |
| 2025/01/17 | 1,574 | 1,600 | 1,533 | 1,600 | 12,000 |
| 2025/01/16 | 1,575 | 1,603 | 1,575 | 1,582 | 9,000 |
| 2025/01/15 | 1,593 | 1,603 | 1,571 | 1,577 | 6,400 |
| 2025/01/14 | 1,640 | 1,640 | 1,593 | 1,593 | 4,800 |
| 2025/01/10 | 1,591 | 1,650 | 1,532 | 1,650 | 16,400 |
| 2025/01/09 | 1,579 | 1,597 | 1,500 | 1,597 | 9,800 |
| 2025/01/08 | 1,570 | 1,594 | 1,539 | 1,594 | 10,100 |
| 2025/01/07 | 1,549 | 1,579 | 1,546 | 1,578 | 13,500 |
| 2025/01/06 | 1,539 | 1,550 | 1,531 | 1,546 | 12,800 |
| 2024/12/30 | 1,501 | 1,535 | 1,452 | 1,530 | 19,400 |
| 2024/12/27 | 1,480 | 1,499 | 1,461 | 1,496 | 15,500 |
| 2024/12/26 | 1,462 | 1,518 | 1,459 | 1,518 | 7,800 |
| 2024/12/25 | 1,512 | 1,512 | 1,420 | 1,473 | 26,900 |
| 2024/12/24 | 1,515 | 1,520 | 1,492 | 1,520 | 12,000 |
| 2024/12/23 | 1,525 | 1,529 | 1,488 | 1,527 | 13,200 |
| 2024/12/20 | 1,524 | 1,524 | 1,496 | 1,520 | 16,800 |
| 2024/12/19 | 1,469 | 1,520 | 1,465 | 1,517 | 14,100 |
| 2024/12/18 | 1,512 | 1,525 | 1,498 | 1,498 | 16,600 |
| 2024/12/17 | 1,497 | 1,525 | 1,486 | 1,500 | 15,600 |
| 2024/12/16 | 1,520 | 1,522 | 1,473 | 1,491 | 15,800 |
| 2024/12/13 | 1,503 | 1,517 | 1,475 | 1,510 | 12,300 |
| 2024/12/12 | 1,441 | 1,496 | 1,441 | 1,482 | 13,400 |
| 2024/12/11 | 1,468 | 1,479 | 1,434 | 1,441 | 4,800 |
| 2024/12/10 | 1,419 | 1,459 | 1,419 | 1,454 | 2,400 |
| 2024/12/09 | 1,416 | 1,440 | 1,403 | 1,420 | 2,700 |
| 2024/12/06 | 1,455 | 1,455 | 1,397 | 1,416 | 2,300 |
| 2024/12/05 | 1,426 | 1,437 | 1,394 | 1,436 | 4,300 |
| 2024/12/04 | 1,421 | 1,444 | 1,392 | 1,418 | 1,300 |
| 2024/12/03 | 1,420 | 1,435 | 1,394 | 1,421 | 14,800 |
| 2024/12/02 | 1,430 | 1,434 | 1,410 | 1,413 | 3,700 |
| 2024/11/29 | 1,457 | 1,457 | 1,430 | 1,430 | 1,900 |
| 2024/11/28 | 1,429 | 1,450 | 1,419 | 1,429 | 4,500 |
| 2024/11/27 | 1,444 | 1,458 | 1,401 | 1,445 | 2,400 |
| 2024/11/26 | 1,465 | 1,465 | 1,420 | 1,445 | 3,900 |
| 2024/11/25 | 1,461 | 1,470 | 1,410 | 1,470 | 4,900 |
| 2024/11/22 | 1,410 | 1,485 | 1,410 | 1,461 | 17,500 |
| 2024/11/21 | 1,340 | 1,412 | 1,326 | 1,380 | 21,100 |
| 2024/11/20 | 1,368 | 1,368 | 1,341 | 1,343 | 9,600 |
| 2024/11/19 | 1,346 | 1,374 | 1,335 | 1,370 | 7,500 |
| 2024/11/18 | 1,352 | 1,377 | 1,334 | 1,346 | 15,400 |
| 2024/11/15 | 1,415 | 1,415 | 1,360 | 1,376 | 18,600 |
| 2024/11/14 | 1,445 | 1,445 | 1,408 | 1,418 | 25,400 |
| 2024/11/13 | 1,381 | 1,477 | 1,354 | 1,430 | 65,100 |
| 2024/11/12 | 1,257 | 1,306 | 1,225 | 1,290 | 21,800 |
| 2024/11/11 | 1,265 | 1,270 | 1,230 | 1,256 | 8,200 |
| 2024/11/08 | 1,269 | 1,269 | 1,231 | 1,259 | 3,300 |
| 2024/11/07 | 1,272 | 1,293 | 1,232 | 1,269 | 10,400 |
| 2024/11/06 | 1,250 | 1,287 | 1,246 | 1,281 | 2,700 |
| 2024/11/05 | 1,289 | 1,289 | 1,249 | 1,249 | 1,400 |
| 2024/11/01 | 1,268 | 1,268 | 1,238 | 1,261 | 4,700 |
| 2024/10/31 | 1,242 | 1,290 | 1,230 | 1,277 | 13,900 |
| 2024/10/30 | 1,262 | 1,287 | 1,226 | 1,252 | 9,200 |
| 2024/10/29 | 1,245 | 1,261 | 1,230 | 1,261 | 4,600 |
| 2024/10/28 | 1,228 | 1,275 | 1,217 | 1,275 | 4,100 |
| 2024/10/25 | 1,249 | 1,249 | 1,205 | 1,228 | 9,100 |
| 2024/10/24 | 1,254 | 1,279 | 1,220 | 1,220 | 7,900 |
| 2024/10/23 | 1,305 | 1,305 | 1,252 | 1,254 | 10,600 |
| 2024/10/22 | 1,335 | 1,335 | 1,275 | 1,308 | 9,100 |
| 2024/10/21 | 1,314 | 1,321 | 1,282 | 1,305 | 9,600 |
| 2024/10/18 | 1,325 | 1,325 | 1,285 | 1,314 | 9,500 |
| 2024/10/17 | 1,413 | 1,413 | 1,250 | 1,309 | 49,400 |
| 2024/10/16 | 1,436 | 1,436 | 1,413 | 1,413 | 600 |
| 2024/10/15 | 1,451 | 1,451 | 1,411 | 1,411 | 3,400 |
| 2024/10/11 | 1,479 | 1,493 | 1,414 | 1,444 | 5,600 |
| 2024/10/10 | 1,445 | 1,475 | 1,410 | 1,449 | 3,600 |
| 2024/10/09 | 1,440 | 1,466 | 1,412 | 1,415 | 7,700 |
| 2024/10/08 | 1,452 | 1,482 | 1,407 | 1,426 | 8,000 |
| 2024/10/07 | 1,497 | 1,497 | 1,450 | 1,451 | 6,500 |
| 2024/10/04 | 1,524 | 1,530 | 1,482 | 1,482 | 9,400 |
| 2024/10/03 | 1,527 | 1,570 | 1,524 | 1,524 | 8,100 |
| 2024/10/02 | 1,610 | 1,620 | 1,527 | 1,527 | 3,600 |
| 2024/10/01 | 1,549 | 1,597 | 1,535 | 1,597 | 2,800 |
| 2024/09/30 | 1,592 | 1,630 | 1,541 | 1,543 | 14,100 |
| 2024/09/27 | 1,639 | 1,640 | 1,603 | 1,607 | 5,900 |
| 2024/09/26 | 1,650 | 1,650 | 1,601 | 1,608 | 3,400 |
| 2024/09/25 | 1,628 | 1,669 | 1,626 | 1,643 | 6,300 |
| 2024/09/24 | 1,642 | 1,642 | 1,602 | 1,626 | 3,200 |
| 2024/09/20 | 1,659 | 1,670 | 1,601 | 1,626 | 1,700 |
| 2024/09/19 | 1,628 | 1,680 | 1,625 | 1,647 | 10,700 |
| 2024/09/18 | 1,625 | 1,642 | 1,600 | 1,628 | 4,700 |
| 2024/09/17 | 1,723 | 1,723 | 1,570 | 1,585 | 14,200 |
| 2024/09/13 | 1,631 | 1,768 | 1,622 | 1,683 | 16,600 |
| 2024/09/12 | 1,609 | 1,647 | 1,582 | 1,631 | 4,400 |
| 2024/09/11 | 1,635 | 1,668 | 1,539 | 1,582 | 7,900 |
| 2024/09/10 | 1,620 | 1,642 | 1,584 | 1,609 | 6,400 |
| 2024/09/09 | 1,554 | 1,628 | 1,554 | 1,595 | 12,500 |
| 2024/09/06 | 1,601 | 1,603 | 1,554 | 1,554 | 9,400 |
| 2024/09/05 | 1,540 | 1,625 | 1,539 | 1,592 | 18,700 |
| 2024/09/04 | 1,526 | 1,573 | 1,505 | 1,542 | 11,900 |
| 2024/09/03 | 1,502 | 1,585 | 1,502 | 1,574 | 22,700 |
| 2024/09/02 | 1,490 | 1,531 | 1,483 | 1,502 | 19,400 |
| 2024/08/30 | 1,447 | 1,507 | 1,435 | 1,490 | 11,900 |
| 2024/08/29 | 1,510 | 1,510 | 1,447 | 1,447 | 6,800 |
| 2024/08/28 | 1,536 | 1,541 | 1,489 | 1,515 | 9,600 |
| 2024/08/27 | 1,491 | 1,544 | 1,477 | 1,536 | 26,500 |
| 2024/08/26 | 1,410 | 1,532 | 1,380 | 1,504 | 22,700 |
| 2024/08/23 | 1,344 | 1,448 | 1,333 | 1,412 | 25,700 |
| 2024/08/22 | 1,321 | 1,373 | 1,308 | 1,354 | 20,500 |
| 2024/08/21 | 1,350 | 1,354 | 1,306 | 1,321 | 8,000 |
| 2024/08/20 | 1,356 | 1,368 | 1,336 | 1,355 | 13,100 |
| 2024/08/19 | 1,404 | 1,412 | 1,338 | 1,356 | 15,400 |