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

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
2019/12/30 3,695 3,740 3,665 3,710 5,000
2019/12/27 3,670 3,705 3,635 3,695 5,300
2019/12/26 3,640 3,725 3,615 3,705 5,700
2019/12/25 3,660 3,755 3,625 3,675 8,900
2019/12/24 3,460 3,750 3,445 3,720 19,900
2019/12/23 3,500 3,550 3,420 3,460 5,200
2019/12/20 3,250 3,430 3,230 3,430 3,900
2019/12/19 3,265 3,320 3,265 3,280 600
2019/12/18 3,355 3,415 3,275 3,275 2,200
2019/12/17 3,365 3,475 3,360 3,405 6,600
2019/12/16 3,330 3,435 3,270 3,435 22,800
2019/12/13 3,385 3,420 3,350 3,350 4,500
2019/12/12 3,460 3,465 3,370 3,385 4,600
2019/12/11 3,665 3,675 3,500 3,500 3,800
2019/12/10 3,695 3,735 3,605 3,605 23,400
2019/12/09 3,700 3,735 3,625 3,625 13,000
2019/12/06 3,700 3,775 3,580 3,605 18,800
2019/12/05 3,905 3,905 3,690 3,715 57,700
2019/12/04 4,725 4,820 4,030 4,045 131,000
2019/12/03 4,050 4,660 4,050 4,660 177,200
2019/12/02 3,400 3,960 3,390 3,960 47,800
2019/11/29 2,807 3,260 2,807 3,260 24,200
2019/11/28 2,698 2,938 2,634 2,757 10,600
2019/11/27 2,607 2,780 2,607 2,707 4,200
2019/11/26 2,505 2,607 2,505 2,607 3,600
2019/11/25 2,503 2,516 2,495 2,516 6,200
2019/11/22 2,304 2,500 2,283 2,479 5,500
2019/11/21 2,321 2,346 2,263 2,322 5,100
2019/11/20 2,375 2,382 2,323 2,330 1,800
2019/11/19 2,450 2,450 2,310 2,325 9,100
2019/11/18 2,300 2,403 2,280 2,350 5,400
2019/11/15 2,474 2,474 2,235 2,274 18,100
2019/11/14 2,565 2,809 2,475 2,524 16,700
2019/11/13 2,542 2,547 2,480 2,530 1,700
2019/11/12 2,439 2,497 2,389 2,463 3,200
2019/11/11 2,444 2,444 2,344 2,376 600
2019/11/08 2,400 2,400 2,394 2,394 200
2019/11/07 2,459 2,459 2,400 2,400 1,000
2019/11/06 2,411 2,411 2,409 2,409 600
2019/11/05 2,459 2,460 2,320 2,347 1,700
2019/11/01 2,289 2,350 2,288 2,319 2,200
2019/10/31 2,277 2,301 2,262 2,300 3,000
2019/10/30 2,185 2,279 2,181 2,251 1,500
2019/10/29 2,121 2,169 2,121 2,169 900
2019/10/28 2,125 2,135 2,121 2,121 500
2019/10/25 2,125 2,125 2,125 2,125 100
2019/10/24 2,108 2,108 2,108 2,108 100
2019/10/23 2,080 2,110 2,072 2,072 3,500
2019/10/21 2,059 2,060 2,059 2,060 200
2019/10/18 2,079 2,079 2,059 2,059 1,000
2019/10/17 2,006 2,056 2,006 2,056 200
2019/10/16 2,101 2,158 2,020 2,020 2,200
2019/10/11 2,172 2,172 2,161 2,164 1,000
2019/10/10 2,056 2,140 2,056 2,122 1,600
2019/10/09 2,178 2,180 2,062 2,062 2,800
2019/10/08 2,211 2,211 2,147 2,178 600
2019/10/07 2,161 2,161 2,161 2,161 200
2019/10/04 2,192 2,192 2,152 2,181 1,900
2019/10/03 2,167 2,200 2,149 2,192 1,400
2019/10/02 2,294 2,294 2,230 2,230 500
2019/10/01 2,200 2,288 2,200 2,244 5,600
2019/09/30 2,050 2,301 2,050 2,159 2,000
2019/09/27 2,040 2,040 2,040 2,040 100
2019/09/26 2,056 2,060 2,051 2,051 400
2019/09/25 2,027 2,027 2,020 2,025 1,100
2019/09/24 2,026 2,027 2,026 2,027 300
2019/09/20 2,009 2,035 2,008 2,012 2,000
2019/09/19 2,015 2,015 1,941 2,010 3,300
2019/09/18 2,006 2,008 1,982 1,992 2,300
2019/09/17 1,991 2,027 1,988 2,002 39,700
2019/09/13 2,083 2,089 1,947 2,002 4,300
2019/09/12 2,106 2,106 2,033 2,033 2,500
2019/09/11 2,068 2,086 2,053 2,086 700
2019/09/10 2,156 2,156 2,068 2,068 4,000
2019/09/09 2,165 2,172 2,126 2,126 2,300
2019/09/06 2,266 2,266 2,171 2,171 3,700
2019/09/05 2,034 2,175 2,020 2,166 29,100
2019/09/04 2,015 2,070 2,015 2,026 2,800
2019/09/03 2,022 2,099 2,007 2,009 3,400
2019/09/02 2,126 2,126 1,981 2,000 7,000
2019/08/30 2,250 2,300 2,122 2,126 3,100
2019/08/29 2,106 2,130 2,100 2,100 2,300
2019/08/28 2,078 2,141 2,032 2,085 42,800
2019/08/27 2,185 2,185 2,000 2,028 10,200
2019/08/26 2,290 2,345 2,135 2,135 4,100
2019/08/23 2,360 2,360 2,288 2,288 2,300
2019/08/22 2,299 2,367 2,299 2,332 24,400
2019/08/21 2,355 2,418 2,290 2,299 8,100
2019/08/20 2,491 2,500 2,404 2,405 4,000
2019/08/19 2,590 2,590 2,475 2,475 5,300
2019/08/16 2,595 2,630 2,589 2,590 1,900
2019/08/15 2,598 2,610 2,584 2,595 1,300
2019/08/14 2,700 2,700 2,612 2,612 26,500
2019/08/13 2,671 2,763 2,650 2,650 5,700
2019/08/09 2,675 2,719 2,600 2,668 4,700
2019/08/08 2,723 2,760 2,675 2,700 28,100
2019/08/07 2,714 2,754 2,675 2,675 3,100
2019/08/06 2,727 2,755 2,697 2,727 800
2019/08/05 2,639 2,662 2,600 2,627 3,800
2019/08/02 2,722 2,750 2,652 2,652 6,500
2019/08/01 2,756 2,759 2,713 2,722 3,200
2019/07/31 2,720 2,805 2,700 2,790 25,400
2019/07/30 2,846 2,846 2,699 2,700 2,900
2019/07/29 2,803 2,840 2,803 2,840 700
2019/07/26 2,802 2,852 2,770 2,804 3,400
2019/07/25 2,820 2,820 2,800 2,802 3,800
2019/07/24 2,801 2,892 2,783 2,801 2,000
2019/07/23 2,834 2,920 2,750 2,751 5,100
2019/07/22 2,800 2,829 2,800 2,823 1,700
2019/07/19 2,786 2,837 2,786 2,800 1,300
2019/07/18 2,805 2,825 2,760 2,786 1,500
2019/07/17 2,888 2,920 2,791 2,805 2,800
2019/07/16 2,920 2,920 2,802 2,906 2,800
2019/07/12 2,904 2,936 2,900 2,904 1,400
2019/07/11 2,901 2,906 2,900 2,900 3,400
2019/07/10 2,903 2,953 2,900 2,901 2,400
2019/07/09 2,908 2,920 2,900 2,903 3,400
2019/07/08 2,906 2,932 2,904 2,904 700
2019/07/05 2,991 3,015 2,901 2,905 3,200
2019/07/04 2,940 3,030 2,940 3,030 700
2019/07/03 2,908 2,959 2,908 2,950 2,700
2019/07/02 3,030 3,030 2,950 2,950 1,300
2019/07/01 3,010 3,065 3,000 3,030 2,200
2019/06/28 2,920 3,075 2,920 3,005 1,700
2019/06/27 3,015 3,065 2,969 2,969 4,200
2019/06/25 3,000 3,060 3,000 3,060 1,900
2019/06/24 3,090 3,100 3,000 3,000 1,700
2019/06/21 3,000 3,020 3,000 3,020 1,700
2019/06/20 2,901 2,981 2,900 2,950 2,000
2019/06/19 2,901 2,923 2,900 2,900 2,300
2019/06/18 2,870 2,900 2,870 2,900 200
2019/06/17 2,828 2,900 2,805 2,850 2,800
2019/06/14 2,826 2,878 2,826 2,878 1,600
2019/06/13 2,850 2,860 2,726 2,776 5,200
2019/06/12 2,850 2,880 2,850 2,850 1,800
2019/06/11 2,825 2,861 2,825 2,850 2,400
2019/06/10 2,830 2,879 2,811 2,848 1,400
2019/06/07 2,881 2,950 2,864 2,880 1,900
2019/06/06 3,140 3,145 2,780 2,807 3,500
2019/06/05 2,800 3,150 2,800 3,000 28,000
2019/06/04 2,901 2,915 2,750 2,762 4,000
2019/06/03 2,950 2,979 2,900 2,900 3,300
2019/05/31 3,050 3,050 2,880 2,900 2,700
2019/05/30 3,020 3,030 3,000 3,030 1,500
2019/05/29 3,150 3,150 3,020 3,020 1,500
2019/05/28 3,150 3,195 3,150 3,155 1,500
2019/05/27 3,200 3,250 3,150 3,150 1,900
2019/05/24 3,020 3,160 3,020 3,080 2,000
2019/05/23 3,150 3,150 3,150 3,150 100
2019/05/22 3,150 3,155 3,145 3,150 3,600
2019/05/21 3,250 3,350 3,130 3,130 2,700
2019/05/20 3,250 3,255 3,250 3,250 1,800
2019/05/17 3,200 3,200 3,200 3,200 800
2019/05/16 3,145 3,150 3,145 3,150 300
2019/05/15 3,070 3,070 3,070 3,070 100
2019/05/14 2,605 3,000 2,605 3,000 3,800
2019/05/13 3,140 3,140 2,910 2,955 2,900
2019/05/08 3,100 3,190 3,035 3,190 1,200
2019/05/07 3,015 3,190 3,010 3,190 1,300
2019/04/26 3,200 3,230 3,000 3,230 3,400
2019/04/25 2,965 3,300 2,850 3,205 18,500
2019/04/24 3,595 3,595 3,525 3,525 700
2019/04/23 3,535 3,540 3,535 3,540 200
2019/04/22 3,610 3,610 3,540 3,540 300
2019/04/19 3,585 3,585 3,580 3,580 200
2019/04/17 3,510 3,620 3,505 3,620 400
2019/04/16 3,520 3,520 3,520 3,520 200
2019/04/15 3,520 3,590 3,510 3,590 700
2019/04/11 3,600 3,600 3,525 3,530 700
2019/04/10 3,565 3,625 3,565 3,625 900
2019/04/09 3,565 3,565 3,565 3,565 100
2019/04/04 3,690 3,690 3,680 3,680 500
2019/04/03 3,600 3,650 3,600 3,650 400
2019/04/02 3,465 3,665 3,465 3,665 2,600
2019/04/01 3,745 3,745 3,535 3,535 400
2019/03/29 3,675 3,700 3,675 3,695 400
2019/03/28 3,585 3,615 3,550 3,615 400
2019/03/27 3,670 3,700 3,530 3,655 800
2019/03/26 3,670 3,670 3,670 3,670 200
2019/03/25 3,545 3,600 3,485 3,600 1,000
2019/03/22 3,790 3,790 3,585 3,740 1,100
2019/03/20 3,590 3,745 3,590 3,745 1,000
2019/03/19 3,795 3,795 3,590 3,590 800
2019/03/18 3,790 3,790 3,675 3,675 1,100
2019/03/15 3,750 3,750 3,610 3,750 1,600
2019/03/14 3,665 3,735 3,665 3,730 1,000
2019/03/13 3,505 3,525 3,505 3,525 300
2019/03/11 3,435 3,645 3,435 3,645 300
2019/03/08 3,685 3,685 3,495 3,495 1,800
2019/03/07 3,745 3,745 3,500 3,745 1,300
2019/03/06 3,705 3,705 3,705 3,705 100
2019/03/04 3,520 3,660 3,520 3,660 300
2019/02/28 3,560 3,670 3,560 3,670 800
2019/02/27 3,550 3,720 3,490 3,700 1,600
2019/02/26 3,435 3,550 3,400 3,550 1,000
2019/02/25 3,395 3,510 3,395 3,505 2,300
2019/02/22 3,390 3,470 3,390 3,465 1,100
2019/02/21 3,650 3,650 3,505 3,625 1,100
2019/02/20 3,595 3,670 3,595 3,620 600
2019/02/19 3,715 3,735 3,675 3,735 700
2019/02/18 3,735 3,735 3,645 3,645 400
2019/02/15 3,760 3,760 3,600 3,610 2,300
2019/02/14 3,545 3,900 3,530 3,900 4,100
2019/02/13 3,490 3,550 3,410 3,545 1,500
2019/02/12 3,495 3,495 3,375 3,495 1,500
2019/02/08 3,510 3,510 3,410 3,415 2,000
2019/02/07 3,385 3,530 3,345 3,515 1,000
2019/02/06 3,340 3,500 3,340 3,435 2,200
2019/02/05 3,440 3,440 3,340 3,340 1,100
2019/02/01 3,280 3,350 3,280 3,300 1,300
2019/01/31 3,200 3,310 3,200 3,280 800
2019/01/30 3,320 3,325 3,200 3,200 2,000
2019/01/29 3,440 3,440 3,300 3,305 900
2019/01/28 3,360 3,465 3,290 3,440 2,000
2019/01/25 3,455 3,455 3,335 3,390 1,000
2019/01/24 3,325 3,385 3,325 3,385 900
2019/01/23 3,335 3,415 3,230 3,320 2,000
2019/01/22 3,140 3,600 3,100 3,405 6,000
2019/01/21 3,135 3,215 3,135 3,140 1,900
2019/01/18 3,235 3,270 3,125 3,135 1,300
2019/01/17 3,110 3,260 3,100 3,165 1,600
2019/01/16 3,240 3,250 3,240 3,250 300
2019/01/15 3,110 3,240 3,110 3,240 1,000
2019/01/11 3,365 3,365 3,250 3,250 800
2019/01/10 3,320 3,320 3,210 3,280 4,100
2019/01/09 3,335 3,410 3,310 3,310 2,700
2019/01/08 3,290 3,490 3,290 3,475 1,000
2019/01/07 3,140 3,285 3,140 3,285 700
2019/01/04 2,999 3,175 2,999 3,135 1,100

このページの先頭へ