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
2020/12/30 2,190 2,200 2,190 2,199 700
2020/12/29 2,211 2,211 2,190 2,190 700
2020/12/28 2,240 2,299 2,191 2,237 2,200
2020/12/25 2,199 2,250 2,199 2,240 800
2020/12/24 2,165 2,280 2,165 2,199 2,500
2020/12/23 2,180 2,215 2,180 2,215 900
2020/12/22 2,166 2,200 2,166 2,181 1,400
2020/12/21 2,205 2,260 2,205 2,213 800
2020/12/18 2,202 2,204 2,150 2,190 800
2020/12/17 2,373 2,373 2,177 2,236 3,900
2020/12/16 2,390 2,399 2,374 2,387 1,500
2020/12/15 2,305 2,340 2,305 2,340 800
2020/12/14 2,175 2,255 2,175 2,255 12,100
2020/12/11 2,174 2,201 2,150 2,201 2,800
2020/12/10 2,219 2,227 2,200 2,200 1,200
2020/12/09 2,300 2,300 2,247 2,287 8,700
2020/12/08 2,315 2,346 2,165 2,297 8,600
2020/12/07 2,555 2,555 2,365 2,365 2,600
2020/12/04 2,445 2,496 2,405 2,405 1,500
2020/12/03 2,531 2,565 2,451 2,501 2,900
2020/12/02 2,675 2,682 2,580 2,617 1,600
2020/12/01 2,620 2,622 2,575 2,575 1,300
2020/11/30 2,596 2,700 2,596 2,618 2,500
2020/11/27 2,559 2,690 2,543 2,690 4,700
2020/11/26 2,348 2,717 2,348 2,680 14,500
2020/11/25 2,346 2,349 2,254 2,338 2,900
2020/11/24 2,430 2,430 2,342 2,364 1,700
2020/11/20 2,277 2,430 2,251 2,430 4,000
2020/11/19 2,200 2,338 2,165 2,327 5,600
2020/11/18 2,240 2,299 2,200 2,232 6,600
2020/11/17 2,250 2,318 2,200 2,238 5,600
2020/11/16 2,095 2,383 2,095 2,240 16,200
2020/11/13 2,028 2,028 2,000 2,025 7,900
2020/11/12 1,880 2,068 1,877 2,053 29,100
2020/11/11 1,870 1,876 1,820 1,844 3,900
2020/11/10 1,860 1,911 1,848 1,848 2,400
2020/11/09 1,825 1,846 1,825 1,828 2,200
2020/11/06 1,839 1,869 1,806 1,825 3,100
2020/11/05 1,889 1,889 1,808 1,863 4,200
2020/11/04 1,900 1,905 1,838 1,889 5,500
2020/11/02 1,752 1,908 1,752 1,850 7,700
2020/10/30 1,671 1,712 1,669 1,712 1,900
2020/10/29 1,742 1,751 1,667 1,671 4,500
2020/10/28 1,750 1,750 1,750 1,750 300
2020/10/27 1,700 1,758 1,700 1,727 4,100
2020/10/26 1,780 1,835 1,780 1,791 2,400
2020/10/23 1,800 1,824 1,750 1,761 6,300
2020/10/22 1,852 1,858 1,844 1,844 3,100
2020/10/21 1,861 1,912 1,861 1,878 2,100
2020/10/20 1,939 1,946 1,851 1,861 2,100
2020/10/19 1,837 1,890 1,837 1,881 1,800
2020/10/16 1,826 1,867 1,803 1,807 2,600
2020/10/15 1,900 1,900 1,820 1,820 3,900
2020/10/14 1,900 1,900 1,858 1,900 1,900
2020/10/13 1,887 1,920 1,826 1,899 5,700
2020/10/12 1,861 1,873 1,770 1,866 3,400
2020/10/09 1,907 1,907 1,853 1,883 2,500
2020/10/08 1,934 1,948 1,907 1,907 8,800
2020/10/07 1,977 1,990 1,883 1,894 10,300
2020/10/06 1,772 1,987 1,771 1,940 17,500
2020/10/05 1,649 1,754 1,649 1,732 5,800
2020/10/02 1,660 1,660 1,629 1,629 900
2020/09/30 1,654 1,673 1,654 1,670 400
2020/09/29 1,689 1,689 1,643 1,681 1,500
2020/09/28 1,664 1,667 1,630 1,630 2,800
2020/09/25 1,744 1,759 1,651 1,665 2,600
2020/09/24 1,792 1,813 1,663 1,664 6,100
2020/09/23 1,820 1,820 1,758 1,773 7,000
2020/09/18 1,879 1,879 1,806 1,834 4,400
2020/09/17 1,778 1,990 1,740 1,890 32,500
2020/09/16 1,661 1,698 1,661 1,698 400
2020/09/15 1,691 1,703 1,620 1,658 2,500
2020/09/14 1,778 1,778 1,675 1,690 6,800
2020/09/11 1,788 1,788 1,704 1,760 4,300
2020/09/10 1,759 1,845 1,719 1,759 12,400
2020/09/09 1,620 1,754 1,620 1,754 14,500
2020/09/08 1,795 1,795 1,598 1,620 76,400
2020/09/07 1,600 1,793 1,585 1,793 26,500
2020/09/04 1,400 1,494 1,383 1,493 5,500
2020/09/03 1,345 1,410 1,331 1,410 8,900
2020/09/02 1,321 1,348 1,301 1,315 5,200
2020/09/01 1,286 1,365 1,283 1,330 5,600
2020/08/31 1,255 1,285 1,255 1,256 2,500
2020/08/28 1,294 1,294 1,250 1,264 10,600
2020/08/27 1,263 1,298 1,260 1,264 3,700
2020/08/26 1,258 1,289 1,237 1,258 3,500
2020/08/25 1,280 1,309 1,250 1,276 7,600
2020/08/24 1,312 1,315 1,250 1,288 5,600
2020/08/21 1,288 1,319 1,220 1,222 8,500
2020/08/20 1,289 1,320 1,281 1,285 4,700
2020/08/19 1,312 1,365 1,250 1,349 13,700
2020/08/18 1,350 1,350 1,300 1,329 9,000
2020/08/17 1,380 1,385 1,354 1,354 3,300
2020/08/14 1,400 1,417 1,399 1,407 2,300
2020/08/13 1,416 1,425 1,400 1,400 3,600
2020/08/12 1,452 1,452 1,415 1,419 5,600
2020/08/11 1,400 1,440 1,391 1,440 6,100
2020/08/07 1,480 1,558 1,395 1,411 8,500
2020/08/06 1,497 1,497 1,497 1,497 200
2020/08/05 1,485 1,510 1,483 1,485 1,500
2020/08/04 1,480 1,504 1,480 1,500 2,000
2020/08/03 1,530 1,530 1,500 1,502 1,700
2020/07/31 1,500 1,519 1,500 1,506 2,900
2020/07/30 1,545 1,550 1,530 1,545 1,000
2020/07/29 1,558 1,558 1,533 1,543 2,600
2020/07/28 1,552 1,576 1,552 1,576 2,300
2020/07/27 1,618 1,618 1,593 1,605 2,600
2020/07/22 1,626 1,626 1,626 1,626 100
2020/07/21 1,639 1,640 1,617 1,626 1,900
2020/07/20 1,658 1,660 1,631 1,631 700
2020/07/17 1,656 1,656 1,650 1,650 1,400
2020/07/16 1,630 1,630 1,630 1,630 400
2020/07/15 1,613 1,619 1,608 1,619 1,000
2020/07/14 1,610 1,630 1,610 1,630 1,100
2020/07/13 1,600 1,623 1,565 1,623 1,900
2020/07/10 1,665 1,680 1,588 1,600 3,200
2020/07/09 1,769 1,769 1,665 1,683 2,300
2020/07/08 1,775 1,775 1,675 1,729 6,300
2020/07/07 1,720 1,740 1,697 1,735 5,100
2020/07/06 1,558 1,711 1,558 1,702 7,000
2020/07/03 1,523 1,600 1,523 1,598 5,300
2020/07/02 1,650 1,654 1,509 1,594 17,400
2020/07/01 1,698 1,698 1,651 1,657 2,900
2020/06/30 1,714 1,714 1,651 1,682 4,600
2020/06/29 1,656 1,708 1,645 1,671 5,900
2020/06/26 1,649 1,710 1,649 1,680 13,200
2020/06/25 1,695 1,695 1,660 1,689 3,200
2020/06/24 1,670 1,704 1,662 1,695 3,400
2020/06/23 1,694 1,759 1,660 1,676 9,800
2020/06/22 1,666 1,709 1,615 1,681 17,800
2020/06/19 1,643 1,683 1,621 1,670 6,800
2020/06/18 1,697 1,697 1,633 1,660 12,200
2020/06/17 1,715 1,719 1,664 1,697 24,900
2020/06/16 1,640 1,685 1,640 1,663 9,400
2020/06/15 1,706 1,739 1,621 1,622 40,100
2020/06/12 1,660 1,770 1,619 1,744 26,400
2020/06/11 1,810 1,827 1,780 1,780 10,100
2020/06/10 1,797 1,890 1,797 1,807 5,700
2020/06/09 1,864 1,868 1,802 1,837 7,300
2020/06/08 1,957 1,957 1,875 1,882 13,300
2020/06/05 1,810 1,879 1,789 1,879 6,900
2020/06/04 1,866 1,883 1,801 1,817 18,600
2020/06/03 1,782 1,950 1,781 1,870 42,600
2020/06/02 1,779 1,889 1,737 1,760 51,700
2020/06/01 1,700 1,711 1,668 1,699 45,000
2020/05/29 1,719 1,725 1,692 1,715 5,900
2020/05/28 1,793 1,800 1,683 1,754 10,800
2020/05/27 1,767 1,767 1,670 1,753 19,500
2020/05/26 1,939 1,939 1,830 1,847 14,000
2020/05/25 1,899 1,998 1,899 1,923 9,400
2020/05/22 1,826 1,903 1,816 1,877 6,100
2020/05/21 1,971 2,000 1,846 1,906 19,800
2020/05/20 2,000 2,010 1,921 1,990 31,200
2020/05/19 1,832 2,100 1,832 2,058 38,800
2020/05/18 1,720 1,814 1,595 1,811 20,100
2020/05/15 1,758 1,868 1,579 1,680 53,500
2020/05/14 1,678 1,678 1,678 1,678 2,800
2020/05/13 1,322 1,419 1,261 1,378 25,000
2020/05/12 1,357 1,497 1,321 1,382 32,100
2020/05/11 1,109 1,439 1,109 1,412 65,900
2020/05/08 1,101 1,190 1,055 1,139 46,000
2020/05/07 956 1,100 956 1,100 20,100
2020/05/01 955 974 948 950 14,100
2020/04/30 955 990 955 960 32,700
2020/04/28 945 972 941 942 6,300
2020/04/27 942 955 940 955 2,600
2020/04/24 952 958 945 945 7,100
2020/04/23 998 998 987 987 500
2020/04/22 953 953 922 940 3,300
2020/04/21 1,011 1,011 962 978 7,100
2020/04/20 1,009 1,050 1,008 1,008 23,700
2020/04/17 1,003 1,039 1,003 1,028 7,300
2020/04/16 1,001 1,023 993 998 5,700
2020/04/15 1,039 1,048 1,009 1,011 7,100
2020/04/14 972 1,050 970 1,011 5,800
2020/04/13 1,000 1,005 978 987 2,900
2020/04/10 1,028 1,033 977 999 9,500
2020/04/09 981 1,050 981 1,027 14,700
2020/04/08 919 996 919 996 8,000
2020/04/07 887 930 886 920 4,500
2020/04/06 835 887 820 887 5,100
2020/04/03 904 921 787 805 16,000
2020/04/02 965 965 931 931 900
2020/04/01 928 928 880 890 97,200
2020/03/31 935 965 930 930 2,400
2020/03/30 915 966 915 934 4,400
2020/03/27 1,021 1,033 1,000 1,000 5,900
2020/03/26 1,102 1,102 999 1,001 10,400
2020/03/25 1,056 1,158 1,043 1,111 17,400
2020/03/24 928 1,038 928 1,034 9,400
2020/03/23 898 954 850 888 19,600
2020/03/19 1,020 1,055 840 853 23,400
2020/03/18 1,090 1,135 1,022 1,038 8,300
2020/03/17 950 1,099 950 1,090 8,700
2020/03/16 1,066 1,132 1,014 1,014 13,700
2020/03/13 1,021 1,130 991 1,088 100,700
2020/03/12 1,126 1,318 1,096 1,215 39,600
2020/03/11 1,351 1,362 1,070 1,096 47,300
2020/03/10 1,250 1,313 1,040 1,299 221,000
2020/03/09 1,780 1,780 1,340 1,340 30,200
2020/03/06 1,958 1,958 1,740 1,740 17,800
2020/03/05 2,050 2,055 1,979 2,001 1,600
2020/03/04 1,959 2,086 1,959 2,050 2,300
2020/03/03 2,132 2,192 2,049 2,049 7,900
2020/03/02 2,288 2,300 2,078 2,182 41,200
2020/02/28 2,245 2,245 1,958 1,958 9,100
2020/02/27 2,218 2,220 2,033 2,045 6,300
2020/02/26 2,200 2,251 2,150 2,217 4,600
2020/02/25 2,300 2,300 2,110 2,200 7,100
2020/02/21 2,535 2,535 2,470 2,470 1,900
2020/02/20 2,571 2,571 2,512 2,565 4,800
2020/02/19 2,485 2,571 2,476 2,571 35,900
2020/02/18 2,723 2,773 2,386 2,476 10,200
2020/02/17 2,865 2,936 2,845 2,845 11,000
2020/02/14 3,755 3,755 3,545 3,545 1,400
2020/02/13 3,865 3,880 3,675 3,825 3,400
2020/02/12 3,585 3,820 3,510 3,820 3,500
2020/02/10 3,450 3,550 3,395 3,550 500
2020/02/07 3,355 3,505 3,355 3,500 1,300
2020/02/06 3,270 3,415 3,265 3,385 1,700
2020/02/05 3,380 3,380 3,330 3,330 900
2020/02/04 3,345 3,345 3,205 3,205 1,300
2020/02/03 3,035 3,275 3,025 3,275 28,900
2020/01/31 3,375 3,375 3,195 3,230 4,100
2020/01/30 3,480 3,480 3,300 3,335 3,700
2020/01/28 3,480 3,565 3,480 3,500 800
2020/01/27 3,505 3,570 3,490 3,490 3,200
2020/01/24 3,680 3,770 3,615 3,615 2,100
2020/01/23 3,710 3,800 3,695 3,740 3,100
2020/01/22 3,525 3,765 3,525 3,710 5,800
2020/01/21 3,435 3,535 3,435 3,525 2,600
2020/01/20 3,545 3,550 3,455 3,455 1,600
2020/01/17 3,305 3,405 3,305 3,405 600
2020/01/16 3,370 3,385 3,295 3,315 900
2020/01/15 3,430 3,430 3,290 3,300 1,900
2020/01/14 3,485 3,485 3,430 3,430 900
2020/01/10 3,430 3,470 3,430 3,430 1,200
2020/01/09 3,345 3,540 3,345 3,430 4,500
2020/01/08 3,435 3,435 3,300 3,300 11,000
2020/01/07 3,645 3,645 3,460 3,510 6,500
2020/01/06 3,680 3,680 3,490 3,645 1,600

このページの先頭へ