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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,501 | 1,535 | 1,452 | 1,530 | 19,400 |
| 2024/12/27 | 1,480 | 1,499 | 1,461 | 1,496 | 15,500 |
| 2024/12/26 | 1,462 | 1,518 | 1,459 | 1,518 | 7,800 |
| 2024/12/25 | 1,512 | 1,512 | 1,420 | 1,473 | 26,900 |
| 2024/12/24 | 1,515 | 1,520 | 1,492 | 1,520 | 12,000 |
| 2024/12/23 | 1,525 | 1,529 | 1,488 | 1,527 | 13,200 |
| 2024/12/20 | 1,524 | 1,524 | 1,496 | 1,520 | 16,800 |
| 2024/12/19 | 1,469 | 1,520 | 1,465 | 1,517 | 14,100 |
| 2024/12/18 | 1,512 | 1,525 | 1,498 | 1,498 | 16,600 |
| 2024/12/17 | 1,497 | 1,525 | 1,486 | 1,500 | 15,600 |
| 2024/12/16 | 1,520 | 1,522 | 1,473 | 1,491 | 15,800 |
| 2024/12/13 | 1,503 | 1,517 | 1,475 | 1,510 | 12,300 |
| 2024/12/12 | 1,441 | 1,496 | 1,441 | 1,482 | 13,400 |
| 2024/12/11 | 1,468 | 1,479 | 1,434 | 1,441 | 4,800 |
| 2024/12/10 | 1,419 | 1,459 | 1,419 | 1,454 | 2,400 |
| 2024/12/09 | 1,416 | 1,440 | 1,403 | 1,420 | 2,700 |
| 2024/12/06 | 1,455 | 1,455 | 1,397 | 1,416 | 2,300 |
| 2024/12/05 | 1,426 | 1,437 | 1,394 | 1,436 | 4,300 |
| 2024/12/04 | 1,421 | 1,444 | 1,392 | 1,418 | 1,300 |
| 2024/12/03 | 1,420 | 1,435 | 1,394 | 1,421 | 14,800 |
| 2024/12/02 | 1,430 | 1,434 | 1,410 | 1,413 | 3,700 |
| 2024/11/29 | 1,457 | 1,457 | 1,430 | 1,430 | 1,900 |
| 2024/11/28 | 1,429 | 1,450 | 1,419 | 1,429 | 4,500 |
| 2024/11/27 | 1,444 | 1,458 | 1,401 | 1,445 | 2,400 |
| 2024/11/26 | 1,465 | 1,465 | 1,420 | 1,445 | 3,900 |
| 2024/11/25 | 1,461 | 1,470 | 1,410 | 1,470 | 4,900 |
| 2024/11/22 | 1,410 | 1,485 | 1,410 | 1,461 | 17,500 |
| 2024/11/21 | 1,340 | 1,412 | 1,326 | 1,380 | 21,100 |
| 2024/11/20 | 1,368 | 1,368 | 1,341 | 1,343 | 9,600 |
| 2024/11/19 | 1,346 | 1,374 | 1,335 | 1,370 | 7,500 |
| 2024/11/18 | 1,352 | 1,377 | 1,334 | 1,346 | 15,400 |
| 2024/11/15 | 1,415 | 1,415 | 1,360 | 1,376 | 18,600 |
| 2024/11/14 | 1,445 | 1,445 | 1,408 | 1,418 | 25,400 |
| 2024/11/13 | 1,381 | 1,477 | 1,354 | 1,430 | 65,100 |
| 2024/11/12 | 1,257 | 1,306 | 1,225 | 1,290 | 21,800 |
| 2024/11/11 | 1,265 | 1,270 | 1,230 | 1,256 | 8,200 |
| 2024/11/08 | 1,269 | 1,269 | 1,231 | 1,259 | 3,300 |
| 2024/11/07 | 1,272 | 1,293 | 1,232 | 1,269 | 10,400 |
| 2024/11/06 | 1,250 | 1,287 | 1,246 | 1,281 | 2,700 |
| 2024/11/05 | 1,289 | 1,289 | 1,249 | 1,249 | 1,400 |
| 2024/11/01 | 1,268 | 1,268 | 1,238 | 1,261 | 4,700 |
| 2024/10/31 | 1,242 | 1,290 | 1,230 | 1,277 | 13,900 |
| 2024/10/30 | 1,262 | 1,287 | 1,226 | 1,252 | 9,200 |
| 2024/10/29 | 1,245 | 1,261 | 1,230 | 1,261 | 4,600 |
| 2024/10/28 | 1,228 | 1,275 | 1,217 | 1,275 | 4,100 |
| 2024/10/25 | 1,249 | 1,249 | 1,205 | 1,228 | 9,100 |
| 2024/10/24 | 1,254 | 1,279 | 1,220 | 1,220 | 7,900 |
| 2024/10/23 | 1,305 | 1,305 | 1,252 | 1,254 | 10,600 |
| 2024/10/22 | 1,335 | 1,335 | 1,275 | 1,308 | 9,100 |
| 2024/10/21 | 1,314 | 1,321 | 1,282 | 1,305 | 9,600 |
| 2024/10/18 | 1,325 | 1,325 | 1,285 | 1,314 | 9,500 |
| 2024/10/17 | 1,413 | 1,413 | 1,250 | 1,309 | 49,400 |
| 2024/10/16 | 1,436 | 1,436 | 1,413 | 1,413 | 600 |
| 2024/10/15 | 1,451 | 1,451 | 1,411 | 1,411 | 3,400 |
| 2024/10/11 | 1,479 | 1,493 | 1,414 | 1,444 | 5,600 |
| 2024/10/10 | 1,445 | 1,475 | 1,410 | 1,449 | 3,600 |
| 2024/10/09 | 1,440 | 1,466 | 1,412 | 1,415 | 7,700 |
| 2024/10/08 | 1,452 | 1,482 | 1,407 | 1,426 | 8,000 |
| 2024/10/07 | 1,497 | 1,497 | 1,450 | 1,451 | 6,500 |
| 2024/10/04 | 1,524 | 1,530 | 1,482 | 1,482 | 9,400 |
| 2024/10/03 | 1,527 | 1,570 | 1,524 | 1,524 | 8,100 |
| 2024/10/02 | 1,610 | 1,620 | 1,527 | 1,527 | 3,600 |
| 2024/10/01 | 1,549 | 1,597 | 1,535 | 1,597 | 2,800 |
| 2024/09/30 | 1,592 | 1,630 | 1,541 | 1,543 | 14,100 |
| 2024/09/27 | 1,639 | 1,640 | 1,603 | 1,607 | 5,900 |
| 2024/09/26 | 1,650 | 1,650 | 1,601 | 1,608 | 3,400 |
| 2024/09/25 | 1,628 | 1,669 | 1,626 | 1,643 | 6,300 |
| 2024/09/24 | 1,642 | 1,642 | 1,602 | 1,626 | 3,200 |
| 2024/09/20 | 1,659 | 1,670 | 1,601 | 1,626 | 1,700 |
| 2024/09/19 | 1,628 | 1,680 | 1,625 | 1,647 | 10,700 |
| 2024/09/18 | 1,625 | 1,642 | 1,600 | 1,628 | 4,700 |
| 2024/09/17 | 1,723 | 1,723 | 1,570 | 1,585 | 14,200 |
| 2024/09/13 | 1,631 | 1,768 | 1,622 | 1,683 | 16,600 |
| 2024/09/12 | 1,609 | 1,647 | 1,582 | 1,631 | 4,400 |
| 2024/09/11 | 1,635 | 1,668 | 1,539 | 1,582 | 7,900 |
| 2024/09/10 | 1,620 | 1,642 | 1,584 | 1,609 | 6,400 |
| 2024/09/09 | 1,554 | 1,628 | 1,554 | 1,595 | 12,500 |
| 2024/09/06 | 1,601 | 1,603 | 1,554 | 1,554 | 9,400 |
| 2024/09/05 | 1,540 | 1,625 | 1,539 | 1,592 | 18,700 |
| 2024/09/04 | 1,526 | 1,573 | 1,505 | 1,542 | 11,900 |
| 2024/09/03 | 1,502 | 1,585 | 1,502 | 1,574 | 22,700 |
| 2024/09/02 | 1,490 | 1,531 | 1,483 | 1,502 | 19,400 |
| 2024/08/30 | 1,447 | 1,507 | 1,435 | 1,490 | 11,900 |
| 2024/08/29 | 1,510 | 1,510 | 1,447 | 1,447 | 6,800 |
| 2024/08/28 | 1,536 | 1,541 | 1,489 | 1,515 | 9,600 |
| 2024/08/27 | 1,491 | 1,544 | 1,477 | 1,536 | 26,500 |
| 2024/08/26 | 1,410 | 1,532 | 1,380 | 1,504 | 22,700 |
| 2024/08/23 | 1,344 | 1,448 | 1,333 | 1,412 | 25,700 |
| 2024/08/22 | 1,321 | 1,373 | 1,308 | 1,354 | 20,500 |
| 2024/08/21 | 1,350 | 1,354 | 1,306 | 1,321 | 8,000 |
| 2024/08/20 | 1,356 | 1,368 | 1,336 | 1,355 | 13,100 |
| 2024/08/19 | 1,404 | 1,412 | 1,338 | 1,356 | 15,400 |
| 2024/08/16 | 1,400 | 1,491 | 1,396 | 1,405 | 20,700 |
| 2024/08/15 | 1,422 | 1,422 | 1,381 | 1,385 | 9,300 |
| 2024/08/14 | 1,372 | 1,425 | 1,354 | 1,422 | 56,000 |
| 2024/08/13 | 1,337 | 1,398 | 1,331 | 1,374 | 20,600 |
| 2024/08/09 | 1,252 | 1,385 | 1,245 | 1,350 | 43,600 |
| 2024/08/08 | 1,295 | 1,385 | 1,250 | 1,312 | 53,500 |
| 2024/08/07 | 1,278 | 1,399 | 1,265 | 1,325 | 21,100 |
| 2024/08/06 | 1,304 | 1,325 | 1,221 | 1,278 | 38,700 |
| 2024/08/05 | 1,398 | 1,406 | 1,181 | 1,218 | 44,900 |
| 2024/08/02 | 1,520 | 1,545 | 1,426 | 1,481 | 42,900 |
| 2024/08/01 | 1,615 | 1,616 | 1,568 | 1,591 | 11,500 |
| 2024/07/31 | 1,637 | 1,637 | 1,579 | 1,615 | 11,000 |
| 2024/07/30 | 1,673 | 1,677 | 1,631 | 1,645 | 4,600 |
| 2024/07/29 | 1,622 | 1,678 | 1,616 | 1,678 | 3,600 |
| 2024/07/26 | 1,626 | 1,626 | 1,602 | 1,604 | 2,200 |
| 2024/07/25 | 1,591 | 1,635 | 1,583 | 1,627 | 12,100 |
| 2024/07/24 | 1,614 | 1,639 | 1,591 | 1,591 | 2,800 |
| 2024/07/23 | 1,587 | 1,657 | 1,587 | 1,621 | 8,300 |
| 2024/07/22 | 1,607 | 1,647 | 1,560 | 1,590 | 8,500 |
| 2024/07/19 | 1,666 | 1,666 | 1,591 | 1,604 | 12,100 |
| 2024/07/18 | 1,721 | 1,721 | 1,658 | 1,666 | 13,800 |
| 2024/07/17 | 1,776 | 1,776 | 1,702 | 1,726 | 14,400 |
| 2024/07/16 | 1,730 | 1,780 | 1,727 | 1,762 | 36,400 |
| 2024/07/12 | 1,599 | 1,730 | 1,590 | 1,690 | 20,500 |
| 2024/07/11 | 1,579 | 1,601 | 1,567 | 1,601 | 9,700 |
| 2024/07/10 | 1,593 | 1,598 | 1,572 | 1,573 | 10,100 |
| 2024/07/09 | 1,613 | 1,627 | 1,593 | 1,593 | 7,300 |
| 2024/07/08 | 1,594 | 1,646 | 1,587 | 1,613 | 9,900 |
| 2024/07/05 | 1,604 | 1,618 | 1,567 | 1,596 | 27,600 |
| 2024/07/04 | 1,603 | 1,634 | 1,595 | 1,604 | 17,400 |
| 2024/07/03 | 1,610 | 1,630 | 1,586 | 1,586 | 10,800 |
| 2024/07/02 | 1,653 | 1,653 | 1,581 | 1,585 | 31,900 |
| 2024/07/01 | 1,760 | 1,760 | 1,646 | 1,653 | 30,100 |
| 2024/06/28 | 1,792 | 1,803 | 1,714 | 1,739 | 24,600 |
| 2024/06/27 | 1,720 | 1,888 | 1,720 | 1,832 | 44,300 |
| 2024/06/26 | 1,755 | 1,784 | 1,713 | 1,717 | 27,000 |
| 2024/06/25 | 1,755 | 1,784 | 1,709 | 1,760 | 32,100 |
| 2024/06/24 | 1,699 | 1,812 | 1,674 | 1,794 | 70,800 |
| 2024/06/21 | 1,627 | 1,662 | 1,614 | 1,635 | 25,700 |
| 2024/06/20 | 1,603 | 1,630 | 1,586 | 1,610 | 14,500 |
| 2024/06/19 | 1,589 | 1,632 | 1,589 | 1,599 | 5,300 |
| 2024/06/18 | 1,624 | 1,624 | 1,590 | 1,601 | 4,500 |
| 2024/06/17 | 1,572 | 1,633 | 1,572 | 1,630 | 16,600 |
| 2024/06/14 | 1,567 | 1,603 | 1,553 | 1,572 | 35,000 |
| 2024/06/13 | 1,690 | 1,690 | 1,595 | 1,595 | 14,400 |
| 2024/06/12 | 1,596 | 1,655 | 1,594 | 1,650 | 13,700 |
| 2024/06/11 | 1,733 | 1,733 | 1,579 | 1,611 | 55,200 |
| 2024/06/10 | 1,700 | 1,783 | 1,700 | 1,735 | 80,200 |
| 2024/06/07 | 1,599 | 1,680 | 1,582 | 1,672 | 38,800 |
| 2024/06/06 | 1,600 | 1,600 | 1,550 | 1,580 | 24,000 |
| 2024/06/05 | 1,580 | 1,610 | 1,569 | 1,583 | 23,500 |
| 2024/06/04 | 1,518 | 1,569 | 1,518 | 1,569 | 27,900 |
| 2024/06/03 | 1,502 | 1,527 | 1,476 | 1,515 | 12,900 |
| 2024/05/31 | 1,466 | 1,523 | 1,452 | 1,499 | 24,800 |
| 2024/05/30 | 1,470 | 1,503 | 1,444 | 1,485 | 23,700 |
| 2024/05/29 | 1,500 | 1,564 | 1,500 | 1,507 | 45,900 |
| 2024/05/28 | 1,496 | 1,505 | 1,441 | 1,502 | 15,700 |
| 2024/05/27 | 1,451 | 1,503 | 1,451 | 1,490 | 12,000 |
| 2024/05/24 | 1,468 | 1,495 | 1,448 | 1,481 | 28,600 |
| 2024/05/23 | 1,500 | 1,508 | 1,471 | 1,485 | 14,700 |
| 2024/05/22 | 1,504 | 1,541 | 1,476 | 1,502 | 19,800 |
| 2024/05/21 | 1,472 | 1,534 | 1,471 | 1,504 | 35,400 |
| 2024/05/20 | 1,520 | 1,550 | 1,454 | 1,473 | 63,400 |
| 2024/05/17 | 1,500 | 1,555 | 1,451 | 1,548 | 71,500 |
| 2024/05/16 | 1,310 | 1,504 | 1,303 | 1,500 | 129,800 |
| 2024/05/15 | 1,322 | 1,360 | 1,272 | 1,300 | 135,400 |
| 2024/05/14 | 1,138 | 1,161 | 1,132 | 1,155 | 25,800 |
| 2024/05/13 | 1,123 | 1,138 | 1,094 | 1,138 | 19,000 |
| 2024/05/10 | 1,116 | 1,123 | 1,095 | 1,123 | 19,400 |
| 2024/05/09 | 1,069 | 1,124 | 1,059 | 1,110 | 21,300 |
| 2024/05/08 | 1,091 | 1,100 | 1,071 | 1,071 | 11,800 |
| 2024/05/07 | 1,072 | 1,090 | 1,053 | 1,090 | 16,800 |
| 2024/05/02 | 1,066 | 1,080 | 1,035 | 1,044 | 35,000 |
| 2024/05/01 | 1,111 | 1,111 | 1,061 | 1,077 | 27,900 |
| 2024/04/30 | 1,101 | 1,132 | 1,097 | 1,112 | 19,600 |
| 2024/04/26 | 1,125 | 1,139 | 1,106 | 1,106 | 12,100 |
| 2024/04/25 | 1,115 | 1,148 | 1,102 | 1,102 | 23,100 |
| 2024/04/24 | 1,135 | 1,161 | 1,120 | 1,120 | 14,100 |
| 2024/04/23 | 1,180 | 1,180 | 1,130 | 1,140 | 21,500 |
| 2024/04/22 | 1,136 | 1,180 | 1,128 | 1,175 | 29,300 |
| 2024/04/19 | 1,145 | 1,159 | 1,088 | 1,091 | 30,700 |
| 2024/04/18 | 1,143 | 1,188 | 1,141 | 1,152 | 27,200 |
| 2024/04/17 | 1,124 | 1,170 | 1,116 | 1,147 | 31,000 |
| 2024/04/16 | 1,135 | 1,147 | 1,113 | 1,113 | 13,900 |
| 2024/04/15 | 1,120 | 1,150 | 1,111 | 1,145 | 15,100 |
| 2024/04/12 | 1,152 | 1,175 | 1,136 | 1,136 | 17,500 |
| 2024/04/11 | 1,173 | 1,200 | 1,130 | 1,133 | 37,300 |
| 2024/04/10 | 1,232 | 1,240 | 1,174 | 1,175 | 34,700 |
| 2024/04/09 | 1,197 | 1,249 | 1,172 | 1,229 | 46,800 |
| 2024/04/08 | 1,150 | 1,187 | 1,150 | 1,167 | 23,100 |
| 2024/04/05 | 1,180 | 1,180 | 1,138 | 1,150 | 34,800 |
| 2024/04/04 | 1,178 | 1,212 | 1,151 | 1,203 | 37,100 |
| 2024/04/03 | 1,156 | 1,173 | 1,128 | 1,157 | 35,600 |
| 2024/04/02 | 1,255 | 1,255 | 1,148 | 1,158 | 58,200 |
| 2024/04/01 | 1,250 | 1,252 | 1,201 | 1,227 | 81,100 |
| 2024/03/29 | 1,199 | 1,237 | 1,180 | 1,209 | 92,400 |
| 2024/03/28 | 1,096 | 1,139 | 1,096 | 1,105 | 36,100 |
| 2024/03/27 | 1,078 | 1,119 | 1,077 | 1,080 | 27,800 |
| 2024/03/26 | 1,093 | 1,100 | 1,061 | 1,078 | 25,700 |
| 2024/03/25 | 1,094 | 1,134 | 1,088 | 1,088 | 35,100 |
| 2024/03/22 | 1,159 | 1,159 | 1,086 | 1,093 | 49,200 |
| 2024/03/21 | 1,192 | 1,207 | 1,157 | 1,167 | 78,000 |
| 2024/03/19 | 1,055 | 1,157 | 1,055 | 1,156 | 78,500 |
| 2024/03/18 | 1,000 | 1,054 | 1,000 | 1,050 | 22,000 |
| 2024/03/15 | 1,018 | 1,018 | 991 | 998 | 24,400 |
| 2024/03/14 | 1,016 | 1,029 | 1,008 | 1,023 | 14,200 |
| 2024/03/13 | 1,003 | 1,024 | 990 | 1,016 | 39,200 |
| 2024/03/12 | 994 | 1,011 | 975 | 997 | 26,800 |
| 2024/03/11 | 963 | 1,010 | 963 | 994 | 40,400 |
| 2024/03/08 | 976 | 986 | 952 | 965 | 40,700 |
| 2024/03/07 | 1,027 | 1,027 | 983 | 991 | 27,600 |
| 2024/03/06 | 1,002 | 1,033 | 995 | 1,000 | 22,400 |
| 2024/03/05 | 1,018 | 1,018 | 992 | 1,008 | 38,000 |
| 2024/03/04 | 1,039 | 1,039 | 1,003 | 1,020 | 54,600 |
| 2024/03/01 | 1,041 | 1,055 | 1,016 | 1,025 | 26,100 |
| 2024/02/29 | 1,037 | 1,054 | 1,013 | 1,038 | 39,900 |
| 2024/02/28 | 1,047 | 1,077 | 1,039 | 1,044 | 31,400 |
| 2024/02/27 | 1,060 | 1,060 | 1,024 | 1,043 | 27,600 |
| 2024/02/26 | 1,041 | 1,075 | 1,021 | 1,046 | 40,100 |
| 2024/02/22 | 1,089 | 1,100 | 1,039 | 1,040 | 52,100 |
| 2024/02/21 | 1,130 | 1,132 | 1,053 | 1,068 | 41,800 |
| 2024/02/20 | 1,160 | 1,178 | 1,101 | 1,137 | 42,600 |
| 2024/02/19 | 1,118 | 1,174 | 1,118 | 1,160 | 24,200 |
| 2024/02/16 | 1,093 | 1,116 | 1,066 | 1,088 | 36,000 |
| 2024/02/15 | 1,125 | 1,192 | 1,078 | 1,080 | 92,600 |
| 2024/02/14 | 1,138 | 1,250 | 1,138 | 1,138 | 265,800 |
| 2024/02/13 | 1,473 | 1,482 | 1,409 | 1,438 | 39,100 |
| 2024/02/09 | 1,465 | 1,499 | 1,465 | 1,480 | 7,400 |
| 2024/02/08 | 1,501 | 1,509 | 1,469 | 1,469 | 15,200 |
| 2024/02/07 | 1,518 | 1,531 | 1,494 | 1,509 | 11,200 |
| 2024/02/06 | 1,535 | 1,537 | 1,490 | 1,525 | 19,500 |
| 2024/02/05 | 1,506 | 1,558 | 1,506 | 1,547 | 21,900 |
| 2024/02/02 | 1,446 | 1,510 | 1,446 | 1,476 | 10,900 |
| 2024/02/01 | 1,456 | 1,490 | 1,443 | 1,444 | 19,900 |
| 2024/01/31 | 1,516 | 1,554 | 1,451 | 1,486 | 25,100 |
| 2024/01/30 | 1,500 | 1,522 | 1,488 | 1,506 | 8,200 |
| 2024/01/29 | 1,491 | 1,511 | 1,471 | 1,483 | 9,300 |
| 2024/01/26 | 1,560 | 1,567 | 1,480 | 1,495 | 26,100 |
| 2024/01/25 | 1,543 | 1,580 | 1,500 | 1,561 | 32,600 |
| 2024/01/24 | 1,448 | 1,534 | 1,448 | 1,527 | 38,900 |
| 2024/01/23 | 1,401 | 1,441 | 1,401 | 1,425 | 17,700 |
| 2024/01/22 | 1,349 | 1,416 | 1,329 | 1,395 | 17,800 |
| 2024/01/19 | 1,355 | 1,377 | 1,323 | 1,326 | 21,200 |
| 2024/01/18 | 1,338 | 1,373 | 1,325 | 1,333 | 28,500 |
| 2024/01/17 | 1,410 | 1,414 | 1,285 | 1,361 | 104,700 |
| 2024/01/16 | 1,420 | 1,432 | 1,410 | 1,416 | 13,600 |
| 2024/01/15 | 1,458 | 1,458 | 1,411 | 1,427 | 14,500 |
| 2024/01/12 | 1,460 | 1,470 | 1,433 | 1,461 | 18,300 |
| 2024/01/11 | 1,452 | 1,465 | 1,431 | 1,460 | 11,000 |
| 2024/01/10 | 1,485 | 1,507 | 1,441 | 1,445 | 33,100 |
| 2024/01/09 | 1,500 | 1,540 | 1,486 | 1,498 | 17,700 |
| 2024/01/05 | 1,611 | 1,611 | 1,483 | 1,486 | 31,700 |
| 2024/01/04 | 1,566 | 1,641 | 1,554 | 1,628 | 33,300 |