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 |
---|---|---|---|---|---|
2023/12/29 | 1,574 | 1,594 | 1,550 | 1,575 | 44,600 |
2023/12/28 | 1,560 | 1,594 | 1,538 | 1,574 | 33,600 |
2023/12/27 | 1,502 | 1,535 | 1,478 | 1,530 | 97,200 |
2023/12/26 | 1,522 | 1,551 | 1,505 | 1,509 | 27,500 |
2023/12/25 | 1,476 | 1,554 | 1,456 | 1,532 | 41,700 |
2023/12/22 | 1,450 | 1,485 | 1,441 | 1,446 | 24,300 |
2023/12/21 | 1,447 | 1,458 | 1,414 | 1,420 | 33,700 |
2023/12/20 | 1,412 | 1,480 | 1,398 | 1,469 | 57,100 |
2023/12/19 | 1,381 | 1,414 | 1,369 | 1,397 | 43,700 |
2023/12/18 | 1,328 | 1,386 | 1,300 | 1,372 | 61,400 |
2023/12/15 | 1,261 | 1,317 | 1,261 | 1,307 | 35,600 |
2023/12/14 | 1,242 | 1,298 | 1,242 | 1,261 | 41,300 |
2023/12/13 | 1,195 | 1,254 | 1,195 | 1,241 | 43,000 |
2023/12/12 | 1,217 | 1,217 | 1,170 | 1,170 | 75,900 |
2023/12/11 | 1,226 | 1,257 | 1,217 | 1,217 | 68,400 |
2023/12/08 | 1,234 | 1,270 | 1,220 | 1,224 | 69,800 |
2023/12/07 | 1,274 | 1,278 | 1,245 | 1,246 | 38,400 |
2023/12/06 | 1,274 | 1,304 | 1,266 | 1,300 | 31,100 |
2023/12/05 | 1,286 | 1,311 | 1,271 | 1,275 | 43,400 |
2023/12/04 | 1,300 | 1,313 | 1,270 | 1,303 | 30,800 |
2023/12/01 | 1,342 | 1,352 | 1,294 | 1,310 | 38,000 |
2023/11/30 | 1,358 | 1,380 | 1,326 | 1,342 | 22,800 |
2023/11/29 | 1,362 | 1,390 | 1,321 | 1,358 | 46,600 |
2023/11/28 | 1,334 | 1,385 | 1,334 | 1,385 | 35,200 |
2023/11/27 | 1,385 | 1,406 | 1,326 | 1,334 | 68,000 |
2023/11/24 | 1,419 | 1,436 | 1,387 | 1,396 | 36,300 |
2023/11/22 | 1,446 | 1,446 | 1,403 | 1,425 | 25,200 |
2023/11/21 | 1,419 | 1,464 | 1,400 | 1,446 | 36,100 |
2023/11/20 | 1,390 | 1,397 | 1,348 | 1,389 | 67,600 |
2023/11/17 | 1,529 | 1,529 | 1,370 | 1,376 | 95,200 |
2023/11/16 | 1,607 | 1,620 | 1,529 | 1,529 | 38,800 |
2023/11/15 | 1,586 | 1,666 | 1,550 | 1,624 | 70,500 |
2023/11/14 | 1,630 | 1,667 | 1,533 | 1,539 | 73,000 |
2023/11/13 | 1,616 | 1,685 | 1,616 | 1,630 | 102,800 |
2023/11/10 | 1,542 | 1,655 | 1,542 | 1,616 | 103,600 |
2023/11/09 | 1,661 | 1,705 | 1,541 | 1,543 | 198,200 |
2023/11/08 | 1,967 | 1,991 | 1,907 | 1,941 | 50,100 |
2023/11/07 | 1,955 | 2,004 | 1,945 | 1,981 | 22,000 |
2023/11/06 | 1,976 | 2,009 | 1,931 | 1,981 | 30,400 |
2023/11/02 | 1,865 | 1,936 | 1,861 | 1,896 | 30,500 |
2023/11/01 | 1,807 | 1,853 | 1,790 | 1,853 | 25,400 |
2023/10/31 | 1,683 | 1,789 | 1,650 | 1,778 | 27,200 |
2023/10/30 | 1,736 | 1,748 | 1,677 | 1,683 | 24,700 |
2023/10/27 | 1,753 | 1,759 | 1,726 | 1,743 | 36,800 |
2023/10/26 | 1,817 | 1,842 | 1,757 | 1,761 | 22,400 |
2023/10/25 | 1,840 | 1,899 | 1,835 | 1,855 | 23,200 |
2023/10/24 | 1,807 | 1,879 | 1,752 | 1,817 | 36,400 |
2023/10/23 | 1,900 | 1,939 | 1,829 | 1,829 | 38,900 |
2023/10/20 | 1,900 | 1,936 | 1,861 | 1,904 | 34,000 |
2023/10/19 | 1,954 | 1,975 | 1,890 | 1,915 | 39,600 |
2023/10/18 | 1,991 | 2,007 | 1,969 | 1,994 | 17,800 |
2023/10/17 | 1,989 | 2,050 | 1,970 | 1,991 | 61,300 |
2023/10/16 | 2,042 | 2,071 | 1,985 | 1,993 | 32,100 |
2023/10/13 | 2,123 | 2,123 | 2,064 | 2,077 | 22,200 |
2023/10/12 | 2,145 | 2,150 | 2,111 | 2,123 | 27,200 |
2023/10/11 | 2,255 | 2,255 | 2,150 | 2,150 | 19,400 |
2023/10/10 | 2,249 | 2,316 | 2,226 | 2,272 | 14,200 |
2023/10/06 | 2,282 | 2,297 | 2,230 | 2,255 | 11,400 |
2023/10/05 | 2,237 | 2,289 | 2,211 | 2,253 | 31,500 |
2023/10/04 | 2,225 | 2,273 | 2,185 | 2,191 | 18,000 |
2023/10/03 | 2,308 | 2,341 | 2,251 | 2,261 | 13,200 |
2023/10/02 | 2,441 | 2,441 | 2,319 | 2,319 | 25,800 |
2023/09/29 | 2,379 | 2,429 | 2,351 | 2,427 | 15,700 |
2023/09/28 | 2,292 | 2,361 | 2,285 | 2,311 | 17,000 |
2023/09/27 | 2,165 | 2,297 | 2,165 | 2,292 | 28,300 |
2023/09/26 | 2,200 | 2,225 | 2,166 | 2,175 | 32,100 |
2023/09/25 | 2,197 | 2,226 | 2,124 | 2,222 | 27,900 |
2023/09/22 | 2,071 | 2,197 | 2,062 | 2,197 | 26,100 |
2023/09/21 | 2,095 | 2,132 | 2,066 | 2,097 | 24,500 |
2023/09/20 | 2,163 | 2,163 | 2,097 | 2,100 | 49,900 |
2023/09/19 | 2,258 | 2,273 | 2,166 | 2,195 | 46,000 |
2023/09/15 | 2,310 | 2,310 | 2,251 | 2,271 | 29,300 |
2023/09/14 | 2,322 | 2,327 | 2,266 | 2,312 | 52,900 |
2023/09/13 | 2,389 | 2,389 | 2,309 | 2,314 | 38,500 |
2023/09/12 | 2,357 | 2,413 | 2,326 | 2,359 | 25,400 |
2023/09/11 | 2,400 | 2,405 | 2,351 | 2,357 | 33,700 |
2023/09/08 | 2,427 | 2,454 | 2,369 | 2,391 | 26,300 |
2023/09/07 | 2,489 | 2,550 | 2,436 | 2,454 | 27,300 |
2023/09/06 | 2,389 | 2,522 | 2,389 | 2,489 | 30,700 |
2023/09/05 | 2,412 | 2,496 | 2,386 | 2,424 | 39,600 |
2023/09/04 | 2,380 | 2,466 | 2,371 | 2,423 | 30,100 |
2023/09/01 | 2,401 | 2,437 | 2,335 | 2,355 | 31,100 |
2023/08/31 | 2,470 | 2,470 | 2,390 | 2,410 | 47,200 |
2023/08/30 | 2,619 | 2,619 | 2,501 | 2,501 | 20,900 |
2023/08/29 | 2,607 | 2,641 | 2,572 | 2,578 | 12,100 |
2023/08/28 | 2,625 | 2,714 | 2,599 | 2,635 | 12,400 |
2023/08/25 | 2,645 | 2,660 | 2,604 | 2,625 | 18,200 |
2023/08/24 | 2,653 | 2,698 | 2,647 | 2,664 | 10,600 |
2023/08/23 | 2,538 | 2,666 | 2,501 | 2,660 | 23,600 |
2023/08/22 | 2,601 | 2,637 | 2,480 | 2,494 | 38,900 |
2023/08/21 | 2,557 | 2,662 | 2,551 | 2,639 | 20,900 |
2023/08/18 | 2,570 | 2,650 | 2,526 | 2,570 | 29,300 |
2023/08/17 | 2,664 | 2,688 | 2,602 | 2,620 | 27,100 |
2023/08/16 | 2,630 | 2,713 | 2,612 | 2,694 | 18,500 |
2023/08/15 | 2,555 | 2,675 | 2,550 | 2,646 | 27,500 |
2023/08/14 | 2,653 | 2,757 | 2,571 | 2,571 | 52,000 |
2023/08/10 | 2,566 | 2,770 | 2,566 | 2,675 | 29,900 |
2023/08/09 | 2,391 | 2,634 | 2,355 | 2,616 | 128,000 |
2023/08/08 | 2,947 | 2,970 | 2,791 | 2,791 | 42,400 |
2023/08/07 | 2,907 | 2,935 | 2,884 | 2,930 | 14,200 |
2023/08/04 | 2,890 | 2,942 | 2,880 | 2,907 | 8,400 |
2023/08/03 | 2,891 | 2,930 | 2,851 | 2,894 | 16,000 |
2023/08/02 | 2,918 | 3,005 | 2,910 | 2,980 | 15,500 |
2023/08/01 | 2,943 | 2,988 | 2,923 | 2,923 | 9,800 |
2023/07/31 | 2,808 | 2,943 | 2,808 | 2,942 | 18,300 |
2023/07/28 | 2,826 | 2,874 | 2,752 | 2,798 | 27,600 |
2023/07/27 | 2,814 | 2,858 | 2,801 | 2,843 | 8,800 |
2023/07/26 | 2,918 | 2,940 | 2,821 | 2,831 | 22,000 |
2023/07/25 | 3,035 | 3,035 | 2,883 | 2,916 | 35,700 |
2023/07/24 | 2,935 | 3,025 | 2,925 | 3,015 | 18,800 |
2023/07/21 | 2,974 | 3,000 | 2,914 | 2,920 | 33,100 |
2023/07/20 | 2,875 | 2,960 | 2,870 | 2,954 | 23,700 |
2023/07/19 | 2,784 | 2,870 | 2,784 | 2,830 | 23,400 |
2023/07/18 | 2,678 | 2,788 | 2,676 | 2,748 | 26,700 |
2023/07/14 | 2,672 | 2,735 | 2,636 | 2,689 | 31,100 |
2023/07/13 | 2,733 | 2,773 | 2,620 | 2,687 | 61,100 |
2023/07/12 | 2,948 | 2,990 | 2,785 | 2,817 | 58,200 |
2023/07/11 | 2,930 | 3,020 | 2,919 | 2,948 | 25,000 |
2023/07/10 | 2,961 | 3,020 | 2,911 | 2,916 | 24,600 |
2023/07/07 | 2,824 | 2,930 | 2,800 | 2,911 | 34,800 |
2023/07/06 | 2,900 | 2,915 | 2,842 | 2,881 | 30,400 |
2023/07/05 | 3,000 | 3,070 | 2,943 | 2,945 | 31,400 |
2023/07/04 | 3,020 | 3,090 | 3,005 | 3,045 | 21,200 |
2023/07/03 | 2,969 | 3,040 | 2,933 | 3,010 | 32,400 |
2023/06/30 | 2,754 | 2,970 | 2,715 | 2,919 | 43,100 |
2023/06/29 | 2,711 | 2,788 | 2,702 | 2,737 | 24,100 |
2023/06/28 | 2,686 | 2,709 | 2,641 | 2,661 | 21,000 |
2023/06/27 | 2,614 | 2,647 | 2,602 | 2,645 | 5,300 |
2023/06/26 | 2,642 | 2,762 | 2,606 | 2,648 | 18,500 |
2023/06/23 | 2,699 | 2,711 | 2,552 | 2,643 | 62,800 |
2023/06/22 | 2,752 | 2,804 | 2,672 | 2,708 | 51,100 |
2023/06/21 | 2,795 | 2,864 | 2,774 | 2,832 | 24,400 |
2023/06/20 | 2,874 | 2,900 | 2,788 | 2,845 | 29,500 |
2023/06/19 | 2,889 | 2,920 | 2,790 | 2,852 | 29,400 |
2023/06/16 | 2,775 | 2,857 | 2,700 | 2,857 | 27,000 |
2023/06/15 | 2,635 | 2,787 | 2,635 | 2,735 | 25,900 |
2023/06/14 | 2,707 | 2,760 | 2,581 | 2,648 | 37,800 |
2023/06/13 | 2,660 | 2,699 | 2,612 | 2,670 | 23,000 |
2023/06/12 | 2,473 | 2,627 | 2,418 | 2,610 | 46,400 |
2023/06/09 | 2,530 | 2,580 | 2,433 | 2,473 | 54,700 |
2023/06/08 | 2,348 | 2,544 | 2,348 | 2,466 | 83,100 |
2023/06/07 | 2,243 | 2,360 | 2,200 | 2,345 | 35,000 |
2023/06/06 | 2,189 | 2,289 | 2,189 | 2,225 | 33,900 |
2023/06/05 | 2,147 | 2,228 | 2,113 | 2,183 | 35,900 |
2023/06/02 | 1,966 | 2,129 | 1,966 | 2,115 | 41,600 |
2023/06/01 | 2,026 | 2,049 | 1,933 | 1,978 | 39,000 |
2023/05/31 | 2,043 | 2,077 | 2,026 | 2,044 | 18,400 |
2023/05/30 | 2,134 | 2,135 | 2,027 | 2,086 | 20,800 |
2023/05/30 | 1 -> 2.00 分割 | ||||
2023/05/29 | 4,155 | 4,345 | 4,045 | 4,250 | 16,000 |
2023/05/26 | 4,290 | 4,290 | 4,140 | 4,155 | 16,300 |
2023/05/25 | 4,410 | 4,410 | 4,250 | 4,275 | 19,000 |
2023/05/24 | 4,370 | 4,480 | 4,270 | 4,380 | 16,100 |
2023/05/23 | 4,475 | 4,590 | 4,425 | 4,425 | 38,300 |
2023/05/22 | 4,670 | 4,670 | 4,410 | 4,450 | 40,100 |
2023/05/19 | 4,470 | 4,690 | 4,295 | 4,650 | 29,900 |
2023/05/18 | 4,675 | 4,675 | 4,505 | 4,600 | 35,000 |
2023/05/17 | 4,840 | 4,840 | 4,575 | 4,690 | 19,800 |
2023/05/16 | 4,780 | 4,840 | 4,665 | 4,810 | 12,600 |
2023/05/15 | 4,670 | 4,830 | 4,505 | 4,780 | 34,600 |
2023/05/12 | 4,075 | 4,800 | 4,055 | 4,740 | 131,600 |
2023/05/11 | 4,215 | 4,215 | 4,120 | 4,195 | 20,800 |
2023/05/10 | 4,280 | 4,380 | 4,165 | 4,215 | 13,400 |
2023/05/09 | 4,060 | 4,375 | 4,060 | 4,240 | 26,700 |
2023/05/08 | 3,875 | 4,105 | 3,875 | 4,055 | 17,200 |
2023/05/02 | 3,870 | 3,880 | 3,775 | 3,875 | 26,000 |
2023/05/01 | 4,125 | 4,125 | 3,835 | 3,925 | 23,400 |
2023/04/28 | 4,185 | 4,255 | 3,960 | 4,005 | 33,600 |
2023/04/27 | 4,100 | 4,220 | 3,975 | 4,130 | 57,500 |
2023/04/26 | 3,930 | 4,400 | 3,930 | 4,100 | 208,600 |
2023/04/25 | 3,880 | 3,930 | 3,770 | 3,790 | 8,000 |
2023/04/24 | 3,840 | 3,930 | 3,840 | 3,885 | 3,800 |
2023/04/21 | 3,850 | 4,040 | 3,840 | 3,840 | 17,800 |
2023/04/20 | 3,815 | 3,990 | 3,750 | 3,855 | 20,900 |
2023/04/19 | 3,660 | 3,830 | 3,650 | 3,820 | 17,600 |
2023/04/18 | 3,710 | 3,760 | 3,660 | 3,660 | 7,300 |
2023/04/17 | 3,770 | 3,795 | 3,710 | 3,710 | 4,400 |
2023/04/14 | 3,685 | 3,770 | 3,635 | 3,770 | 9,600 |
2023/04/13 | 3,590 | 3,665 | 3,590 | 3,625 | 4,000 |
2023/04/12 | 3,595 | 3,635 | 3,555 | 3,590 | 2,200 |
2023/04/11 | 3,520 | 3,625 | 3,515 | 3,560 | 4,000 |
2023/04/10 | 3,615 | 3,615 | 3,510 | 3,525 | 6,900 |
2023/04/07 | 3,645 | 3,655 | 3,615 | 3,615 | 2,400 |
2023/04/06 | 3,605 | 3,645 | 3,520 | 3,645 | 3,800 |
2023/04/05 | 3,700 | 3,700 | 3,625 | 3,655 | 6,100 |
2023/04/04 | 3,770 | 3,795 | 3,705 | 3,705 | 6,400 |
2023/04/03 | 3,840 | 3,905 | 3,775 | 3,775 | 7,300 |
2023/03/31 | 3,795 | 3,865 | 3,785 | 3,845 | 9,200 |
2023/03/30 | 3,750 | 3,820 | 3,740 | 3,795 | 10,400 |
2023/03/29 | 3,630 | 3,770 | 3,630 | 3,755 | 7,600 |
2023/03/28 | 3,800 | 3,800 | 3,630 | 3,645 | 12,100 |
2023/03/27 | 3,870 | 3,885 | 3,765 | 3,805 | 7,800 |
2023/03/24 | 3,795 | 3,865 | 3,740 | 3,840 | 18,700 |
2023/03/23 | 3,720 | 3,810 | 3,685 | 3,725 | 19,700 |
2023/03/22 | 3,505 | 3,670 | 3,505 | 3,650 | 12,700 |
2023/03/20 | 3,660 | 3,660 | 3,460 | 3,470 | 21,400 |
2023/03/17 | 3,445 | 3,675 | 3,445 | 3,675 | 16,300 |
2023/03/16 | 3,375 | 3,475 | 3,350 | 3,445 | 17,600 |
2023/03/15 | 3,435 | 3,565 | 3,405 | 3,405 | 16,800 |
2023/03/14 | 3,550 | 3,580 | 3,410 | 3,420 | 25,700 |
2023/03/13 | 3,500 | 3,670 | 3,490 | 3,610 | 32,200 |
2023/03/10 | 3,685 | 3,730 | 3,600 | 3,620 | 20,200 |
2023/03/09 | 3,750 | 3,755 | 3,565 | 3,685 | 29,700 |
2023/03/08 | 3,720 | 3,825 | 3,720 | 3,750 | 12,800 |
2023/03/07 | 3,665 | 3,760 | 3,615 | 3,760 | 23,000 |
2023/03/06 | 3,700 | 3,720 | 3,605 | 3,665 | 18,600 |
2023/03/03 | 3,565 | 3,685 | 3,550 | 3,680 | 26,000 |
2023/03/02 | 3,475 | 3,600 | 3,450 | 3,565 | 26,200 |
2023/03/01 | 3,375 | 3,470 | 3,355 | 3,470 | 19,700 |
2023/02/28 | 3,450 | 3,515 | 3,335 | 3,340 | 27,500 |
2023/02/27 | 3,380 | 3,505 | 3,350 | 3,420 | 23,200 |
2023/02/24 | 3,440 | 3,540 | 3,400 | 3,445 | 40,400 |
2023/02/22 | 3,165 | 3,425 | 3,165 | 3,370 | 49,200 |
2023/02/21 | 3,095 | 3,220 | 3,090 | 3,190 | 23,700 |
2023/02/20 | 3,075 | 3,200 | 3,060 | 3,095 | 29,500 |
2023/02/17 | 3,140 | 3,145 | 3,025 | 3,030 | 43,700 |
2023/02/16 | 3,020 | 3,215 | 2,975 | 3,210 | 60,600 |
2023/02/15 | 2,977 | 3,270 | 2,972 | 3,040 | 128,800 |
2023/02/14 | 3,885 | 3,890 | 3,525 | 3,650 | 71,200 |
2023/02/13 | 3,955 | 3,960 | 3,870 | 3,895 | 21,000 |
2023/02/10 | 4,090 | 4,090 | 3,910 | 3,955 | 21,700 |
2023/02/09 | 4,030 | 4,115 | 3,960 | 4,100 | 16,900 |
2023/02/08 | 4,000 | 4,125 | 3,940 | 4,060 | 28,500 |
2023/02/07 | 3,885 | 4,070 | 3,815 | 4,070 | 38,600 |
2023/02/06 | 3,810 | 3,880 | 3,765 | 3,840 | 23,500 |
2023/02/03 | 3,965 | 4,040 | 3,825 | 3,880 | 25,900 |
2023/02/02 | 3,795 | 4,080 | 3,765 | 3,895 | 50,800 |
2023/02/01 | 3,710 | 3,825 | 3,690 | 3,740 | 22,800 |
2023/01/31 | 3,790 | 3,800 | 3,670 | 3,710 | 29,500 |
2023/01/30 | 3,860 | 3,875 | 3,760 | 3,810 | 15,000 |
2023/01/27 | 4,000 | 4,000 | 3,740 | 3,805 | 38,000 |
2023/01/26 | 3,775 | 4,050 | 3,710 | 3,990 | 44,600 |
2023/01/25 | 3,875 | 3,935 | 3,755 | 3,770 | 32,100 |
2023/01/24 | 4,205 | 4,215 | 3,845 | 3,845 | 64,100 |
2023/01/23 | 4,025 | 4,140 | 3,970 | 4,135 | 31,000 |
2023/01/20 | 3,930 | 4,085 | 3,780 | 4,085 | 52,200 |
2023/01/19 | 3,815 | 4,090 | 3,750 | 3,890 | 49,400 |
2023/01/18 | 3,840 | 3,850 | 3,735 | 3,750 | 23,400 |
2023/01/17 | 3,725 | 3,870 | 3,660 | 3,850 | 17,600 |
2023/01/16 | 3,890 | 3,890 | 3,640 | 3,710 | 18,800 |
2023/01/13 | 3,635 | 3,895 | 3,565 | 3,895 | 23,300 |
2023/01/12 | 3,590 | 3,685 | 3,525 | 3,615 | 14,000 |
2023/01/11 | 3,755 | 3,755 | 3,455 | 3,565 | 33,600 |
2023/01/10 | 3,765 | 3,890 | 3,695 | 3,755 | 32,900 |
2023/01/06 | 3,600 | 3,720 | 3,505 | 3,720 | 18,300 |
2023/01/05 | 3,485 | 3,575 | 3,415 | 3,575 | 16,200 |
2023/01/04 | 3,525 | 3,525 | 3,365 | 3,470 | 11,800 |