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
2022/12/30 3,525 3,640 3,525 3,535 13,000
2022/12/29 3,440 3,515 3,405 3,505 6,200
2022/12/28 3,590 3,590 3,455 3,475 9,400
2022/12/27 3,445 3,585 3,445 3,560 16,900
2022/12/26 3,180 3,490 3,180 3,425 29,300
2022/12/23 3,385 3,385 3,185 3,195 20,300
2022/12/22 3,295 3,425 3,295 3,420 11,200
2022/12/21 3,295 3,400 3,150 3,295 25,700
2022/12/20 3,665 3,665 3,185 3,295 38,900
2022/12/19 3,745 3,745 3,600 3,700 21,500
2022/12/16 3,560 3,710 3,560 3,675 13,800
2022/12/15 3,620 3,700 3,560 3,630 24,300
2022/12/14 3,515 3,590 3,440 3,550 17,500
2022/12/13 3,450 3,525 3,370 3,455 12,200
2022/12/12 3,290 3,470 3,250 3,435 22,000
2022/12/09 3,175 3,275 3,175 3,275 10,700
2022/12/08 3,175 3,190 3,075 3,130 8,600
2022/12/07 3,285 3,285 3,140 3,150 12,700
2022/12/06 3,200 3,350 3,200 3,295 11,000
2022/12/05 3,295 3,335 3,200 3,250 10,700
2022/12/02 3,160 3,235 3,090 3,155 14,800
2022/12/01 3,300 3,335 3,190 3,190 12,600
2022/11/30 3,215 3,340 3,185 3,265 23,700
2022/11/29 3,045 3,140 2,993 3,075 10,300
2022/11/28 3,090 3,185 3,055 3,055 11,600
2022/11/25 3,020 3,060 3,005 3,050 8,400
2022/11/24 2,981 3,025 2,959 3,000 8,800
2022/11/22 3,055 3,095 2,975 2,995 12,300
2022/11/21 3,035 3,120 2,971 3,050 23,900
2022/11/18 2,887 3,010 2,864 2,980 17,700
2022/11/17 2,912 2,945 2,871 2,887 13,700
2022/11/16 3,015 3,035 2,910 2,962 13,500
2022/11/15 2,860 3,015 2,825 3,015 44,500
2022/11/14 2,940 3,000 2,853 2,853 60,300
2022/11/11 3,275 3,280 2,985 2,985 40,500
2022/11/10 3,530 3,615 3,170 3,220 105,100
2022/11/09 3,350 3,350 3,350 3,350 10,300
2022/11/08 2,800 2,848 2,761 2,848 5,300
2022/11/07 2,836 2,836 2,786 2,789 2,100
2022/11/04 2,788 2,788 2,786 2,786 300
2022/11/02 2,850 2,881 2,751 2,786 2,700
2022/11/01 2,908 2,908 2,843 2,843 2,400
2022/10/31 2,751 2,915 2,751 2,915 3,400
2022/10/28 2,806 2,856 2,745 2,751 2,300
2022/10/27 2,835 2,858 2,804 2,804 2,000
2022/10/26 2,839 2,867 2,835 2,835 2,800
2022/10/25 2,830 2,865 2,830 2,839 2,400
2022/10/24 2,827 2,832 2,796 2,825 3,000
2022/10/21 2,765 2,788 2,765 2,788 300
2022/10/20 2,775 2,808 2,763 2,763 2,900
2022/10/19 2,852 2,870 2,753 2,775 5,300
2022/10/18 2,800 2,850 2,793 2,850 8,500
2022/10/17 2,750 2,795 2,741 2,795 6,300
2022/10/14 2,700 2,750 2,685 2,715 6,300
2022/10/13 2,674 2,687 2,630 2,686 2,600
2022/10/12 2,669 2,672 2,644 2,662 2,000
2022/10/11 2,632 2,676 2,617 2,676 3,900
2022/10/07 2,631 2,651 2,616 2,623 1,100
2022/10/06 2,600 2,670 2,590 2,630 7,900
2022/10/05 2,626 2,626 2,580 2,599 1,600
2022/10/04 2,564 2,636 2,550 2,550 5,100
2022/10/03 2,520 2,570 2,520 2,531 1,600
2022/09/30 2,523 2,523 2,480 2,517 700
2022/09/29 2,479 2,536 2,479 2,481 1,800
2022/09/28 2,521 2,533 2,432 2,432 3,500
2022/09/27 2,531 2,546 2,501 2,530 20,100
2022/09/26 2,561 2,578 2,520 2,530 3,300
2022/09/22 2,542 2,589 2,542 2,589 4,300
2022/09/21 2,562 2,584 2,538 2,542 3,300
2022/09/20 2,510 2,578 2,510 2,578 3,800
2022/09/16 2,524 2,524 2,504 2,504 1,300
2022/09/15 2,492 2,510 2,431 2,478 9,200
2022/09/14 2,500 2,523 2,451 2,507 2,300
2022/09/13 2,562 2,564 2,503 2,503 1,200
2022/09/12 2,572 2,572 2,530 2,562 1,600
2022/09/09 2,495 2,571 2,485 2,530 4,700
2022/09/08 2,450 2,450 2,450 2,450 200
2022/09/07 2,477 2,477 2,451 2,451 600
2022/09/06 2,433 2,500 2,433 2,500 3,200
2022/09/05 2,481 2,481 2,410 2,451 1,500
2022/09/02 2,413 2,457 2,350 2,456 4,500
2022/09/01 2,413 2,413 2,379 2,382 1,600
2022/08/31 2,405 2,472 2,405 2,413 2,400
2022/08/30 2,392 2,417 2,392 2,417 800
2022/08/29 2,385 2,427 2,355 2,399 3,400
2022/08/26 2,397 2,426 2,396 2,396 2,300
2022/08/25 2,416 2,416 2,396 2,398 2,100
2022/08/24 2,345 2,437 2,345 2,407 7,400
2022/08/23 2,336 2,347 2,336 2,347 700
2022/08/22 2,326 2,366 2,324 2,336 1,200
2022/08/19 2,395 2,395 2,364 2,376 4,800
2022/08/18 2,358 2,358 2,353 2,355 1,000
2022/08/17 2,397 2,397 2,350 2,350 800
2022/08/16 2,352 2,400 2,350 2,386 3,000
2022/08/15 2,330 2,403 2,330 2,352 2,700
2022/08/12 2,395 2,410 2,330 2,397 14,600
2022/08/10 2,209 2,411 2,209 2,376 45,100
2022/08/09 2,522 2,540 2,397 2,438 12,900
2022/08/08 2,584 2,584 2,432 2,501 7,800
2022/08/05 2,549 2,550 2,501 2,547 2,200
2022/08/04 2,497 2,500 2,467 2,470 1,600
2022/08/03 2,538 2,538 2,475 2,475 1,100
2022/08/02 2,509 2,530 2,480 2,488 1,700
2022/08/01 2,516 2,548 2,516 2,544 1,400
2022/07/29 2,461 2,550 2,435 2,483 7,300
2022/07/28 2,283 2,434 2,283 2,434 9,800
2022/07/27 2,278 2,278 2,232 2,236 2,100
2022/07/26 2,229 2,309 2,229 2,304 2,600
2022/07/25 2,314 2,314 2,213 2,225 2,800
2022/07/22 2,270 2,300 2,227 2,292 3,200
2022/07/21 2,292 2,326 2,273 2,286 5,300
2022/07/20 2,201 2,250 2,187 2,250 3,300
2022/07/19 2,230 2,231 2,171 2,188 2,900
2022/07/15 2,162 2,180 2,162 2,180 1,000
2022/07/14 2,174 2,174 2,170 2,170 1,100
2022/07/13 2,161 2,199 2,161 2,172 1,200
2022/07/12 2,180 2,215 2,161 2,161 2,600
2022/07/11 2,153 2,197 2,153 2,180 1,600
2022/07/08 2,137 2,182 2,103 2,103 3,000
2022/07/07 2,190 2,190 2,032 2,103 7,100
2022/07/06 2,121 2,220 2,121 2,190 8,100
2022/07/05 2,082 2,133 2,082 2,110 1,400
2022/07/04 2,050 2,104 2,030 2,068 3,100
2022/07/01 2,118 2,168 2,050 2,056 6,200
2022/06/30 2,168 2,168 2,126 2,134 1,700
2022/06/29 2,158 2,212 2,158 2,176 1,200
2022/06/28 2,275 2,283 2,152 2,186 5,000
2022/06/27 2,350 2,350 2,233 2,269 2,100
2022/06/24 2,244 2,304 2,234 2,286 2,000
2022/06/23 2,239 2,241 2,211 2,241 800
2022/06/22 2,312 2,312 2,255 2,255 500
2022/06/21 2,198 2,301 2,171 2,262 5,500
2022/06/20 2,224 2,224 2,154 2,154 2,800
2022/06/17 2,184 2,270 2,155 2,238 5,000
2022/06/16 2,178 2,296 2,152 2,234 5,300
2022/06/15 2,175 2,253 2,149 2,153 1,700
2022/06/14 2,181 2,258 2,150 2,225 4,300
2022/06/13 2,232 2,283 2,205 2,210 5,800
2022/06/10 2,299 2,299 2,242 2,280 5,200
2022/06/09 2,313 2,313 2,257 2,299 1,100
2022/06/08 2,311 2,317 2,260 2,263 3,800
2022/06/07 2,447 2,449 2,307 2,308 6,900
2022/06/06 2,300 2,464 2,253 2,447 7,200
2022/06/03 2,323 2,325 2,283 2,297 1,700
2022/06/02 2,300 2,310 2,222 2,310 2,100
2022/06/01 2,271 2,319 2,206 2,309 4,400
2022/05/31 2,134 2,321 2,105 2,321 25,700
2022/05/30 2,200 2,238 2,120 2,120 7,400
2022/05/27 2,161 2,192 2,144 2,160 4,700
2022/05/26 2,095 2,208 2,095 2,150 7,600
2022/05/25 2,085 2,085 2,010 2,077 6,800
2022/05/24 2,133 2,173 2,081 2,086 7,600
2022/05/23 2,205 2,205 2,100 2,172 7,100
2022/05/20 2,100 2,199 2,064 2,176 11,000
2022/05/19 2,100 2,155 2,061 2,085 4,200
2022/05/18 2,139 2,160 2,100 2,102 4,900
2022/05/17 2,156 2,212 2,081 2,081 4,800
2022/05/16 2,174 2,275 2,062 2,242 8,800
2022/05/13 2,161 2,285 2,141 2,166 11,300
2022/05/12 2,255 2,255 2,106 2,119 16,800
2022/05/11 2,271 2,380 2,125 2,300 42,600
2022/05/10 2,380 2,551 2,380 2,551 8,400
2022/05/09 2,522 2,547 2,407 2,408 5,400
2022/05/06 2,430 2,535 2,430 2,522 4,600
2022/05/02 2,326 2,499 2,326 2,439 1,500
2022/04/28 2,383 2,430 2,376 2,376 2,700
2022/04/27 2,318 2,365 2,300 2,336 1,700
2022/04/26 2,338 2,385 2,285 2,368 6,700
2022/04/25 2,387 2,406 2,338 2,339 8,700
2022/04/22 2,614 2,695 2,466 2,467 46,800
2022/04/21 2,397 2,427 2,364 2,364 500
2022/04/20 2,370 2,433 2,324 2,420 1,900
2022/04/19 2,450 2,492 2,332 2,365 13,300
2022/04/18 2,494 2,494 2,386 2,400 2,600
2022/04/15 2,500 2,517 2,414 2,493 8,600
2022/04/14 2,470 2,538 2,470 2,537 1,700
2022/04/13 2,395 2,520 2,368 2,493 2,500
2022/04/12 2,370 2,487 2,345 2,345 4,300
2022/04/11 2,513 2,514 2,367 2,411 3,400
2022/04/08 2,527 2,563 2,500 2,513 2,600
2022/04/07 2,609 2,609 2,425 2,589 3,200
2022/04/06 2,648 2,648 2,553 2,559 3,600
2022/04/05 2,638 2,700 2,598 2,598 8,400
2022/04/04 2,570 2,649 2,516 2,638 9,300
2022/04/01 2,406 2,580 2,406 2,553 4,700
2022/03/31 2,468 2,546 2,450 2,450 3,200
2022/03/30 2,593 2,593 2,450 2,471 6,700
2022/03/29 2,540 2,646 2,435 2,543 5,700
2022/03/28 2,475 2,490 2,381 2,490 2,500
2022/03/25 2,477 2,487 2,302 2,375 11,700
2022/03/24 2,450 2,500 2,418 2,477 4,100
2022/03/23 2,592 2,592 2,450 2,450 6,300
2022/03/22 2,500 2,565 2,384 2,509 11,100
2022/03/18 2,314 2,438 2,276 2,438 8,300
2022/03/17 2,386 2,386 2,212 2,312 7,100
2022/03/16 2,158 2,296 2,152 2,272 3,300
2022/03/15 2,045 2,119 2,037 2,119 6,500
2022/03/14 2,221 2,221 2,121 2,134 4,200
2022/03/11 2,093 2,200 2,093 2,200 5,200
2022/03/10 2,071 2,163 2,033 2,143 14,400
2022/03/09 2,003 2,003 1,936 1,941 3,200
2022/03/08 1,941 2,036 1,941 2,003 3,800
2022/03/07 2,065 2,065 1,930 1,977 6,100
2022/03/04 2,281 2,281 2,093 2,101 21,400
2022/03/03 2,395 2,440 2,310 2,340 7,800
2022/03/02 2,250 2,330 2,250 2,309 6,900
2022/03/01 2,195 2,335 2,150 2,335 33,400
2022/02/28 2,024 2,072 1,900 2,066 17,500
2022/02/25 1,865 2,000 1,823 1,944 19,400
2022/02/24 2,010 2,010 1,756 1,764 27,100
2022/02/22 2,110 2,177 1,951 2,040 11,400
2022/02/21 2,113 2,143 2,058 2,104 5,600
2022/02/18 2,221 2,235 2,111 2,175 5,800
2022/02/17 2,246 2,335 2,215 2,216 7,800
2022/02/16 2,322 2,381 2,212 2,246 7,300
2022/02/15 2,450 2,450 2,303 2,303 4,700
2022/02/14 2,480 2,480 2,314 2,400 6,000
2022/02/10 2,634 2,664 2,463 2,545 8,100
2022/02/09 2,395 2,606 2,189 2,604 25,900
2022/02/08 2,300 2,400 2,231 2,278 15,200
2022/02/07 2,207 2,298 2,207 2,298 2,400
2022/02/04 2,247 2,294 2,108 2,294 6,400
2022/02/03 2,206 2,310 2,206 2,260 3,100
2022/02/02 2,296 2,314 2,201 2,255 2,400
2022/02/01 2,235 2,313 2,167 2,215 7,400
2022/01/31 2,080 2,237 2,080 2,135 3,700
2022/01/28 2,126 2,127 2,056 2,080 12,400
2022/01/27 2,253 2,299 2,081 2,110 5,100
2022/01/26 2,227 2,297 2,123 2,253 6,000
2022/01/25 2,389 2,389 2,200 2,226 7,100
2022/01/24 2,183 2,387 2,179 2,387 6,300
2022/01/21 2,304 2,347 2,151 2,216 12,100
2022/01/20 2,168 2,304 2,150 2,304 4,200
2022/01/19 2,249 2,249 2,130 2,168 12,400
2022/01/18 2,200 2,329 2,065 2,228 26,100
2022/01/17 2,380 2,380 2,160 2,214 9,900
2022/01/14 2,397 2,400 2,222 2,367 15,100
2022/01/13 2,533 2,533 2,346 2,497 4,600
2022/01/12 2,390 2,565 2,390 2,533 7,900
2022/01/11 2,349 2,381 2,298 2,351 2,800
2022/01/07 2,271 2,348 2,215 2,300 8,400
2022/01/06 2,270 2,316 2,250 2,271 13,600
2022/01/05 2,543 2,552 2,305 2,370 23,700
2022/01/04 2,567 2,663 2,567 2,567 2,500

このページの先頭へ