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 |