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
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

このページの先頭へ