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
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

このページの先頭へ