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 |
---|---|---|---|---|---|
2021/12/30 | 2,701 | 2,701 | 2,559 | 2,617 | 5,500 |
2021/12/29 | 2,776 | 2,776 | 2,633 | 2,684 | 2,000 |
2021/12/28 | 2,718 | 2,752 | 2,669 | 2,752 | 3,300 |
2021/12/27 | 2,789 | 2,792 | 2,690 | 2,697 | 2,900 |
2021/12/24 | 2,738 | 2,739 | 2,678 | 2,739 | 1,000 |
2021/12/23 | 2,682 | 2,724 | 2,642 | 2,688 | 3,800 |
2021/12/22 | 2,563 | 2,709 | 2,563 | 2,641 | 10,200 |
2021/12/21 | 2,487 | 2,598 | 2,468 | 2,532 | 11,300 |
2021/12/20 | 2,520 | 2,570 | 2,471 | 2,486 | 9,300 |
2021/12/17 | 2,799 | 2,799 | 2,570 | 2,570 | 14,800 |
2021/12/16 | 2,723 | 2,830 | 2,653 | 2,830 | 2,400 |
2021/12/15 | 2,684 | 2,761 | 2,650 | 2,673 | 3,900 |
2021/12/14 | 2,755 | 2,799 | 2,637 | 2,734 | 11,700 |
2021/12/13 | 2,900 | 2,908 | 2,761 | 2,792 | 5,600 |
2021/12/10 | 2,916 | 2,916 | 2,852 | 2,902 | 4,500 |
2021/12/09 | 3,000 | 3,000 | 2,903 | 2,966 | 1,200 |
2021/12/08 | 2,921 | 2,995 | 2,908 | 2,977 | 6,000 |
2021/12/07 | 2,793 | 2,914 | 2,793 | 2,903 | 3,700 |
2021/12/06 | 2,850 | 2,857 | 2,761 | 2,763 | 6,900 |
2021/12/03 | 2,800 | 2,895 | 2,645 | 2,895 | 13,100 |
2021/12/02 | 2,940 | 2,980 | 2,709 | 2,765 | 27,700 |
2021/12/01 | 3,020 | 3,120 | 2,920 | 3,060 | 7,200 |
2021/11/30 | 3,215 | 3,220 | 3,030 | 3,035 | 17,600 |
2021/11/29 | 3,155 | 3,365 | 3,090 | 3,125 | 15,200 |
2021/11/26 | 3,500 | 3,700 | 3,230 | 3,355 | 31,200 |
2021/11/25 | 3,125 | 3,565 | 3,115 | 3,420 | 30,100 |
2021/11/24 | 3,055 | 3,140 | 2,950 | 3,135 | 13,800 |
2021/11/22 | 3,175 | 3,175 | 3,010 | 3,060 | 5,900 |
2021/11/19 | 3,000 | 3,160 | 2,981 | 3,155 | 11,600 |
2021/11/18 | 2,920 | 3,045 | 2,857 | 3,000 | 7,900 |
2021/11/17 | 3,005 | 3,005 | 2,837 | 2,900 | 12,200 |
2021/11/16 | 2,965 | 2,980 | 2,840 | 2,980 | 4,900 |
2021/11/15 | 3,010 | 3,035 | 2,923 | 3,035 | 5,900 |
2021/11/12 | 3,130 | 3,220 | 3,040 | 3,080 | 4,300 |
2021/11/11 | 2,917 | 3,250 | 2,917 | 3,200 | 7,600 |
2021/11/10 | 3,005 | 3,010 | 2,703 | 2,995 | 44,900 |
2021/11/09 | 3,065 | 3,225 | 3,065 | 3,075 | 10,400 |
2021/11/08 | 3,060 | 3,080 | 3,035 | 3,035 | 6,100 |
2021/11/05 | 3,130 | 3,145 | 3,050 | 3,130 | 6,700 |
2021/11/04 | 3,245 | 3,245 | 3,130 | 3,200 | 7,200 |
2021/11/02 | 2,900 | 3,355 | 2,900 | 3,265 | 32,900 |
2021/11/01 | 2,903 | 2,920 | 2,801 | 2,900 | 9,300 |
2021/10/29 | 2,821 | 2,869 | 2,799 | 2,847 | 9,600 |
2021/10/28 | 2,708 | 2,950 | 2,708 | 2,879 | 7,200 |
2021/10/27 | 2,748 | 2,748 | 2,682 | 2,744 | 1,600 |
2021/10/26 | 2,730 | 2,730 | 2,672 | 2,711 | 800 |
2021/10/25 | 2,630 | 2,728 | 2,630 | 2,672 | 2,000 |
2021/10/22 | 2,647 | 2,729 | 2,647 | 2,680 | 1,500 |
2021/10/21 | 2,685 | 2,694 | 2,642 | 2,642 | 1,100 |
2021/10/20 | 2,707 | 2,735 | 2,685 | 2,735 | 1,600 |
2021/10/19 | 2,750 | 2,750 | 2,693 | 2,728 | 2,100 |
2021/10/18 | 2,716 | 2,761 | 2,698 | 2,761 | 2,100 |
2021/10/15 | 2,702 | 2,702 | 2,608 | 2,666 | 2,100 |
2021/10/14 | 2,551 | 2,720 | 2,551 | 2,648 | 4,300 |
2021/10/13 | 2,537 | 2,550 | 2,486 | 2,550 | 2,000 |
2021/10/12 | 2,528 | 2,560 | 2,490 | 2,512 | 1,900 |
2021/10/11 | 2,545 | 2,669 | 2,510 | 2,567 | 3,800 |
2021/10/08 | 2,554 | 2,662 | 2,525 | 2,542 | 5,900 |
2021/10/07 | 2,431 | 2,495 | 2,391 | 2,454 | 2,300 |
2021/10/06 | 2,466 | 2,466 | 2,385 | 2,406 | 6,000 |
2021/10/05 | 2,554 | 2,554 | 2,350 | 2,449 | 16,500 |
2021/10/04 | 2,600 | 2,605 | 2,503 | 2,504 | 4,600 |
2021/10/01 | 2,635 | 2,641 | 2,450 | 2,564 | 11,400 |
2021/09/30 | 2,790 | 2,797 | 2,632 | 2,641 | 3,900 |
2021/09/29 | 2,550 | 2,733 | 2,550 | 2,691 | 4,900 |
2021/09/28 | 2,551 | 2,651 | 2,503 | 2,600 | 7,100 |
2021/09/27 | 2,612 | 2,626 | 2,539 | 2,551 | 7,500 |
2021/09/24 | 2,479 | 2,740 | 2,479 | 2,626 | 8,900 |
2021/09/22 | 2,400 | 2,434 | 2,387 | 2,400 | 2,900 |
2021/09/21 | 2,500 | 2,500 | 2,401 | 2,430 | 6,400 |
2021/09/17 | 2,480 | 2,550 | 2,480 | 2,510 | 2,300 |
2021/09/16 | 2,570 | 2,570 | 2,401 | 2,480 | 11,100 |
2021/09/15 | 2,557 | 2,580 | 2,481 | 2,530 | 9,100 |
2021/09/14 | 2,547 | 2,585 | 2,528 | 2,556 | 4,700 |
2021/09/13 | 2,540 | 2,590 | 2,520 | 2,574 | 5,100 |
2021/09/10 | 2,592 | 2,592 | 2,512 | 2,547 | 5,000 |
2021/09/09 | 2,640 | 2,640 | 2,490 | 2,542 | 10,600 |
2021/09/08 | 2,529 | 2,635 | 2,528 | 2,615 | 4,300 |
2021/09/07 | 2,530 | 2,568 | 2,498 | 2,552 | 3,400 |
2021/09/06 | 2,519 | 2,539 | 2,454 | 2,530 | 7,100 |
2021/09/03 | 2,600 | 2,600 | 2,525 | 2,525 | 2,700 |
2021/09/02 | 2,739 | 2,748 | 2,572 | 2,600 | 8,500 |
2021/09/01 | 2,770 | 2,790 | 2,720 | 2,738 | 2,100 |
2021/08/31 | 2,900 | 2,900 | 2,724 | 2,799 | 8,900 |
2021/08/30 | 2,625 | 2,800 | 2,525 | 2,800 | 8,700 |
2021/08/27 | 2,340 | 2,500 | 2,291 | 2,500 | 4,900 |
2021/08/26 | 2,302 | 2,390 | 2,289 | 2,390 | 1,800 |
2021/08/25 | 2,346 | 2,355 | 2,290 | 2,302 | 3,000 |
2021/08/24 | 2,326 | 2,375 | 2,316 | 2,316 | 2,000 |
2021/08/23 | 2,355 | 2,397 | 2,335 | 2,349 | 2,500 |
2021/08/20 | 2,426 | 2,444 | 2,355 | 2,355 | 8,500 |
2021/08/19 | 2,501 | 2,540 | 2,435 | 2,435 | 6,600 |
2021/08/18 | 2,549 | 2,550 | 2,485 | 2,541 | 7,100 |
2021/08/17 | 2,750 | 2,750 | 2,577 | 2,599 | 10,700 |
2021/08/16 | 2,340 | 2,600 | 2,327 | 2,600 | 9,000 |
2021/08/13 | 2,351 | 2,490 | 2,265 | 2,490 | 22,300 |
2021/08/12 | 2,248 | 2,479 | 1,980 | 2,479 | 79,500 |
2021/08/11 | 2,098 | 2,098 | 2,098 | 2,098 | 6,900 |
2021/08/10 | 1,676 | 1,750 | 1,665 | 1,698 | 1,900 |
2021/08/06 | 1,707 | 1,707 | 1,696 | 1,696 | 500 |
2021/08/05 | 1,770 | 1,770 | 1,702 | 1,708 | 1,200 |
2021/08/04 | 1,730 | 1,730 | 1,730 | 1,730 | 200 |
2021/08/03 | 1,740 | 1,740 | 1,740 | 1,740 | 100 |
2021/08/02 | 1,720 | 1,756 | 1,715 | 1,749 | 1,400 |
2021/07/30 | 1,700 | 1,716 | 1,699 | 1,716 | 700 |
2021/07/29 | 1,732 | 1,732 | 1,683 | 1,711 | 1,700 |
2021/07/28 | 1,775 | 1,775 | 1,731 | 1,745 | 800 |
2021/07/27 | 1,819 | 1,821 | 1,760 | 1,760 | 2,600 |
2021/07/26 | 1,850 | 2,031 | 1,836 | 1,859 | 10,500 |
2021/07/21 | 1,763 | 1,807 | 1,763 | 1,767 | 3,500 |
2021/07/20 | 1,843 | 1,845 | 1,680 | 1,704 | 9,000 |
2021/07/19 | 1,809 | 1,810 | 1,760 | 1,763 | 2,100 |
2021/07/16 | 1,841 | 1,841 | 1,820 | 1,820 | 1,400 |
2021/07/15 | 1,850 | 1,875 | 1,841 | 1,846 | 4,300 |
2021/07/14 | 1,853 | 1,875 | 1,831 | 1,875 | 1,700 |
2021/07/13 | 1,860 | 1,860 | 1,852 | 1,853 | 1,100 |
2021/07/12 | 1,699 | 1,863 | 1,699 | 1,863 | 4,700 |
2021/07/09 | 1,759 | 1,762 | 1,739 | 1,739 | 3,700 |
2021/07/07 | 1,700 | 1,760 | 1,700 | 1,759 | 4,300 |
2021/07/06 | 1,649 | 1,710 | 1,647 | 1,710 | 5,300 |
2021/07/05 | 1,632 | 1,651 | 1,605 | 1,605 | 3,200 |
2021/07/02 | 1,706 | 1,714 | 1,672 | 1,672 | 1,600 |
2021/07/01 | 1,708 | 1,720 | 1,691 | 1,702 | 1,100 |
2021/06/30 | 1,705 | 1,762 | 1,705 | 1,709 | 1,000 |
2021/06/29 | 1,770 | 1,772 | 1,680 | 1,705 | 3,700 |
2021/06/28 | 1,695 | 1,755 | 1,689 | 1,754 | 7,500 |
2021/06/25 | 1,600 | 1,687 | 1,600 | 1,674 | 7,500 |
2021/06/24 | 1,526 | 1,599 | 1,526 | 1,599 | 2,300 |
2021/06/23 | 1,563 | 1,570 | 1,511 | 1,520 | 3,700 |
2021/06/22 | 1,600 | 1,629 | 1,581 | 1,581 | 6,400 |
2021/06/21 | 1,498 | 1,658 | 1,498 | 1,574 | 15,800 |
2021/06/18 | 1,528 | 1,530 | 1,440 | 1,470 | 4,400 |
2021/06/17 | 1,582 | 1,582 | 1,526 | 1,526 | 4,900 |
2021/06/16 | 1,556 | 1,576 | 1,556 | 1,556 | 500 |
2021/06/15 | 1,582 | 1,585 | 1,560 | 1,566 | 3,500 |
2021/06/14 | 1,590 | 1,605 | 1,582 | 1,585 | 1,900 |
2021/06/11 | 1,593 | 1,614 | 1,581 | 1,589 | 1,700 |
2021/06/10 | 1,617 | 1,617 | 1,593 | 1,593 | 1,900 |
2021/06/09 | 1,619 | 1,619 | 1,600 | 1,617 | 2,700 |
2021/06/08 | 1,620 | 1,620 | 1,600 | 1,619 | 1,900 |
2021/06/07 | 1,601 | 1,650 | 1,601 | 1,620 | 3,100 |
2021/06/04 | 1,610 | 1,610 | 1,565 | 1,600 | 2,700 |
2021/06/03 | 1,670 | 1,670 | 1,605 | 1,614 | 5,400 |
2021/06/02 | 1,750 | 1,750 | 1,656 | 1,670 | 8,300 |
2021/06/01 | 1,563 | 1,744 | 1,563 | 1,721 | 16,200 |
2021/05/31 | 1,470 | 1,563 | 1,470 | 1,563 | 13,800 |
2021/05/28 | 1,450 | 1,540 | 1,442 | 1,470 | 7,000 |
2021/05/28 | 1 -> 2.00 分割 | ||||
2021/05/27 | 2,865 | 2,935 | 2,865 | 2,900 | 3,200 |
2021/05/26 | 2,885 | 2,936 | 2,850 | 2,865 | 5,100 |
2021/05/25 | 2,871 | 2,900 | 2,864 | 2,886 | 4,200 |
2021/05/24 | 2,984 | 2,984 | 2,878 | 2,882 | 1,200 |
2021/05/21 | 2,890 | 2,984 | 2,890 | 2,984 | 2,300 |
2021/05/20 | 2,865 | 2,900 | 2,845 | 2,889 | 3,100 |
2021/05/19 | 2,909 | 2,960 | 2,876 | 2,876 | 3,300 |
2021/05/18 | 2,995 | 3,005 | 2,894 | 2,997 | 11,600 |
2021/05/17 | 3,155 | 3,155 | 3,005 | 3,025 | 6,100 |
2021/05/14 | 3,425 | 3,425 | 3,250 | 3,250 | 2,800 |
2021/05/13 | 3,475 | 3,545 | 3,390 | 3,425 | 5,400 |
2021/05/12 | 3,960 | 4,380 | 3,480 | 3,545 | 36,700 |
2021/05/11 | 3,980 | 3,980 | 3,890 | 3,890 | 5,100 |
2021/05/10 | 3,920 | 3,970 | 3,885 | 3,940 | 4,300 |
2021/05/07 | 3,915 | 3,965 | 3,880 | 3,930 | 1,200 |
2021/05/06 | 3,830 | 3,895 | 3,830 | 3,895 | 900 |
2021/04/30 | 3,980 | 3,990 | 3,830 | 3,830 | 2,600 |
2021/04/28 | 3,930 | 3,945 | 3,900 | 3,910 | 1,500 |
2021/04/27 | 4,095 | 4,095 | 3,990 | 4,010 | 2,600 |
2021/04/26 | 4,055 | 4,175 | 3,905 | 4,105 | 7,700 |
2021/04/23 | 4,160 | 4,220 | 4,085 | 4,195 | 7,400 |
2021/04/22 | 4,270 | 4,600 | 4,160 | 4,470 | 46,100 |
2021/04/21 | 3,685 | 4,065 | 3,650 | 4,065 | 35,800 |
2021/04/20 | 3,400 | 3,400 | 3,360 | 3,365 | 3,900 |
2021/04/19 | 3,415 | 3,465 | 3,405 | 3,465 | 1,900 |
2021/04/16 | 3,500 | 3,500 | 3,415 | 3,415 | 400 |
2021/04/15 | 3,620 | 3,620 | 3,405 | 3,500 | 9,300 |
2021/04/14 | 3,750 | 3,750 | 3,665 | 3,680 | 2,100 |
2021/04/13 | 3,780 | 3,835 | 3,760 | 3,820 | 900 |
2021/04/12 | 3,820 | 3,845 | 3,820 | 3,845 | 700 |
2021/04/09 | 3,830 | 3,845 | 3,825 | 3,825 | 400 |
2021/04/08 | 3,850 | 3,900 | 3,850 | 3,900 | 4,600 |
2021/04/07 | 3,860 | 3,860 | 3,860 | 3,860 | 100 |
2021/04/06 | 3,900 | 3,900 | 3,800 | 3,850 | 5,500 |
2021/04/05 | 3,930 | 3,965 | 3,660 | 3,950 | 12,700 |
2021/04/02 | 3,895 | 3,925 | 3,895 | 3,925 | 600 |
2021/04/01 | 3,960 | 3,970 | 3,915 | 3,940 | 1,600 |
2021/03/31 | 3,920 | 4,105 | 3,890 | 3,960 | 6,100 |
2021/03/30 | 3,815 | 3,920 | 3,755 | 3,840 | 8,600 |
2021/03/29 | 3,815 | 3,815 | 3,650 | 3,810 | 2,400 |
2021/03/26 | 3,795 | 3,850 | 3,740 | 3,815 | 5,300 |
2021/03/25 | 3,910 | 3,935 | 3,840 | 3,935 | 6,200 |
2021/03/24 | 4,020 | 4,020 | 3,840 | 3,980 | 7,500 |
2021/03/23 | 3,800 | 4,120 | 3,800 | 3,950 | 54,300 |
2021/03/22 | 3,780 | 3,780 | 3,725 | 3,780 | 18,700 |
2021/03/19 | 3,055 | 3,100 | 3,035 | 3,080 | 1,400 |
2021/03/18 | 3,065 | 3,200 | 3,045 | 3,120 | 4,600 |
2021/03/17 | 3,055 | 3,065 | 3,055 | 3,065 | 300 |
2021/03/16 | 3,070 | 3,150 | 3,000 | 3,050 | 8,000 |
2021/03/15 | 3,350 | 3,350 | 3,135 | 3,140 | 2,100 |
2021/03/12 | 3,035 | 3,245 | 3,035 | 3,210 | 3,100 |
2021/03/11 | 3,035 | 3,120 | 2,965 | 3,035 | 600 |
2021/03/10 | 3,030 | 3,035 | 2,865 | 3,035 | 4,200 |
2021/03/09 | 2,905 | 3,020 | 2,905 | 3,015 | 1,300 |
2021/03/08 | 2,823 | 2,905 | 2,823 | 2,905 | 1,500 |
2021/03/05 | 2,801 | 2,820 | 2,801 | 2,815 | 1,800 |
2021/03/04 | 2,791 | 2,805 | 2,777 | 2,800 | 1,800 |
2021/03/03 | 2,809 | 2,820 | 2,800 | 2,805 | 1,900 |
2021/03/02 | 2,899 | 2,949 | 2,785 | 2,786 | 11,700 |
2021/03/01 | 3,095 | 3,450 | 3,005 | 3,005 | 9,400 |
2021/02/26 | 2,820 | 2,995 | 2,820 | 2,995 | 2,600 |
2021/02/25 | 2,827 | 2,920 | 2,789 | 2,870 | 8,900 |
2021/02/24 | 2,800 | 2,810 | 2,777 | 2,777 | 500 |
2021/02/22 | 2,729 | 2,847 | 2,729 | 2,797 | 1,100 |
2021/02/19 | 2,812 | 2,812 | 2,655 | 2,688 | 8,000 |
2021/02/18 | 2,975 | 2,975 | 2,859 | 2,862 | 3,500 |
2021/02/17 | 2,911 | 2,994 | 2,889 | 2,994 | 3,000 |
2021/02/16 | 3,100 | 3,200 | 2,916 | 3,010 | 10,500 |
2021/02/15 | 2,730 | 3,200 | 2,730 | 3,150 | 16,900 |
2021/02/12 | 2,675 | 2,780 | 2,675 | 2,780 | 7,000 |
2021/02/10 | 2,630 | 2,630 | 2,500 | 2,500 | 1,000 |
2021/02/09 | 2,600 | 2,745 | 2,544 | 2,700 | 3,300 |
2021/02/08 | 2,497 | 2,497 | 2,450 | 2,450 | 300 |
2021/02/05 | 2,462 | 2,537 | 2,462 | 2,497 | 900 |
2021/02/04 | 2,462 | 2,630 | 2,462 | 2,495 | 2,800 |
2021/02/03 | 2,399 | 2,451 | 2,399 | 2,428 | 7,600 |
2021/02/02 | 2,327 | 2,330 | 2,295 | 2,330 | 1,000 |
2021/02/01 | 2,300 | 2,386 | 2,260 | 2,327 | 2,300 |
2021/01/29 | 2,315 | 2,380 | 2,315 | 2,350 | 3,800 |
2021/01/28 | 2,303 | 2,303 | 2,257 | 2,257 | 3,600 |
2021/01/27 | 2,335 | 2,337 | 2,335 | 2,337 | 900 |
2021/01/26 | 2,400 | 2,400 | 2,340 | 2,349 | 1,900 |
2021/01/25 | 2,380 | 2,401 | 2,380 | 2,400 | 5,000 |
2021/01/22 | 2,310 | 2,402 | 2,310 | 2,402 | 3,600 |
2021/01/21 | 2,314 | 2,355 | 2,314 | 2,323 | 3,800 |
2021/01/20 | 2,254 | 2,290 | 2,254 | 2,290 | 900 |
2021/01/19 | 2,370 | 2,370 | 2,231 | 2,304 | 1,400 |
2021/01/18 | 2,435 | 2,435 | 2,320 | 2,320 | 2,400 |
2021/01/15 | 2,370 | 2,418 | 2,339 | 2,409 | 8,800 |
2021/01/14 | 2,338 | 2,339 | 2,282 | 2,335 | 3,500 |
2021/01/13 | 2,298 | 2,330 | 2,288 | 2,288 | 400 |
2021/01/12 | 2,300 | 2,305 | 2,267 | 2,296 | 1,100 |
2021/01/08 | 2,281 | 2,302 | 2,281 | 2,300 | 300 |
2021/01/07 | 2,350 | 2,350 | 2,286 | 2,286 | 800 |
2021/01/06 | 2,400 | 2,400 | 2,230 | 2,250 | 1,700 |
2021/01/05 | 2,439 | 2,440 | 2,375 | 2,375 | 900 |
2021/01/04 | 2,300 | 2,440 | 2,251 | 2,439 | 2,200 |