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 |
|---|---|---|---|---|---|
| 2025/09/18 | 1,594 | 1,594 | 1,542 | 1,544 | 12,400 |
| 2025/09/17 | 1,565 | 1,594 | 1,559 | 1,588 | 8,600 |
| 2025/09/16 | 1,550 | 1,583 | 1,540 | 1,568 | 16,700 |
| 2025/09/12 | 1,564 | 1,566 | 1,537 | 1,552 | 20,400 |
| 2025/09/11 | 1,607 | 1,607 | 1,543 | 1,551 | 21,100 |
| 2025/09/10 | 1,587 | 1,617 | 1,558 | 1,584 | 44,900 |
| 2025/09/09 | 1,583 | 1,619 | 1,558 | 1,558 | 56,300 |
| 2025/09/08 | 1,593 | 1,609 | 1,557 | 1,570 | 41,200 |
| 2025/09/05 | 1,520 | 1,695 | 1,520 | 1,609 | 154,500 |
| 2025/09/04 | 1,485 | 1,498 | 1,464 | 1,490 | 17,100 |
| 2025/09/03 | 1,500 | 1,518 | 1,485 | 1,498 | 17,000 |
| 2025/09/02 | 1,503 | 1,556 | 1,495 | 1,514 | 23,700 |
| 2025/09/01 | 1,540 | 1,550 | 1,505 | 1,512 | 23,400 |
| 2025/08/29 | 1,465 | 1,555 | 1,465 | 1,547 | 60,000 |
| 2025/08/28 | 1,437 | 1,475 | 1,434 | 1,456 | 15,000 |
| 2025/08/27 | 1,434 | 1,472 | 1,424 | 1,444 | 30,600 |
| 2025/08/26 | 1,419 | 1,450 | 1,401 | 1,420 | 28,700 |
| 2025/08/25 | 1,370 | 1,412 | 1,356 | 1,412 | 22,400 |
| 2025/08/22 | 1,291 | 1,370 | 1,291 | 1,351 | 27,800 |
| 2025/08/21 | 1,307 | 1,308 | 1,284 | 1,299 | 17,900 |
| 2025/08/20 | 1,337 | 1,338 | 1,306 | 1,308 | 13,700 |
| 2025/08/19 | 1,318 | 1,337 | 1,306 | 1,337 | 6,100 |
| 2025/08/18 | 1,320 | 1,329 | 1,300 | 1,318 | 21,900 |
| 2025/08/15 | 1,334 | 1,334 | 1,308 | 1,314 | 23,500 |
| 2025/08/14 | 1,340 | 1,341 | 1,324 | 1,330 | 9,100 |
| 2025/08/13 | 1,313 | 1,336 | 1,313 | 1,334 | 13,000 |
| 2025/08/12 | 1,310 | 1,310 | 1,260 | 1,310 | 55,900 |
| 2025/08/08 | 1,347 | 1,347 | 1,272 | 1,302 | 74,000 |
| 2025/08/07 | 1,371 | 1,382 | 1,347 | 1,372 | 28,200 |
| 2025/08/06 | 1,380 | 1,398 | 1,360 | 1,360 | 15,500 |
| 2025/08/05 | 1,396 | 1,403 | 1,367 | 1,380 | 12,200 |
| 2025/08/04 | 1,346 | 1,403 | 1,341 | 1,388 | 14,600 |
| 2025/08/01 | 1,367 | 1,382 | 1,350 | 1,369 | 17,600 |
| 2025/07/31 | 1,394 | 1,394 | 1,367 | 1,367 | 11,600 |
| 2025/07/30 | 1,340 | 1,390 | 1,337 | 1,385 | 22,600 |
| 2025/07/29 | 1,367 | 1,367 | 1,324 | 1,330 | 12,000 |
| 2025/07/28 | 1,377 | 1,396 | 1,360 | 1,367 | 7,800 |
| 2025/07/25 | 1,386 | 1,386 | 1,368 | 1,377 | 7,800 |
| 2025/07/24 | 1,415 | 1,416 | 1,376 | 1,382 | 9,200 |
| 2025/07/23 | 1,421 | 1,433 | 1,371 | 1,405 | 31,500 |
| 2025/07/22 | 1,362 | 1,454 | 1,362 | 1,421 | 57,200 |
| 2025/07/18 | 1,378 | 1,378 | 1,333 | 1,333 | 14,300 |
| 2025/07/17 | 1,356 | 1,395 | 1,356 | 1,384 | 14,500 |
| 2025/07/16 | 1,369 | 1,380 | 1,348 | 1,366 | 11,700 |
| 2025/07/15 | 1,386 | 1,386 | 1,355 | 1,369 | 10,300 |
| 2025/07/14 | 1,436 | 1,436 | 1,368 | 1,397 | 18,400 |
| 2025/07/11 | 1,392 | 1,453 | 1,371 | 1,453 | 37,400 |
| 2025/07/10 | 1,405 | 1,405 | 1,363 | 1,375 | 15,500 |
| 2025/07/09 | 1,316 | 1,409 | 1,316 | 1,405 | 38,700 |
| 2025/07/08 | 1,318 | 1,326 | 1,286 | 1,290 | 18,900 |
| 2025/07/07 | 1,288 | 1,335 | 1,288 | 1,327 | 13,100 |
| 2025/07/04 | 1,310 | 1,312 | 1,285 | 1,288 | 21,900 |
| 2025/07/03 | 1,343 | 1,343 | 1,288 | 1,307 | 45,700 |
| 2025/07/02 | 1,387 | 1,387 | 1,321 | 1,350 | 28,300 |
| 2025/07/01 | 1,467 | 1,467 | 1,406 | 1,406 | 18,700 |
| 2025/06/30 | 1,391 | 1,440 | 1,370 | 1,440 | 28,800 |
| 2025/06/27 | 1,386 | 1,456 | 1,354 | 1,361 | 145,900 |
| 2025/06/26 | 1,377 | 1,434 | 1,350 | 1,390 | 55,300 |
| 2025/06/25 | 1,403 | 1,476 | 1,365 | 1,376 | 114,000 |
| 2025/06/24 | 1,284 | 1,345 | 1,284 | 1,343 | 49,400 |
| 2025/06/23 | 1,229 | 1,263 | 1,190 | 1,263 | 96,600 |
| 2025/06/20 | 1,222 | 1,231 | 1,184 | 1,210 | 51,500 |
| 2025/06/19 | 1,241 | 1,241 | 1,212 | 1,223 | 28,300 |
| 2025/06/18 | 1,238 | 1,280 | 1,237 | 1,247 | 43,600 |
| 2025/06/17 | 1,212 | 1,230 | 1,206 | 1,230 | 18,100 |
| 2025/06/16 | 1,209 | 1,217 | 1,203 | 1,210 | 2,800 |
| 2025/06/13 | 1,239 | 1,249 | 1,198 | 1,209 | 18,600 |
| 2025/06/12 | 1,249 | 1,254 | 1,238 | 1,239 | 15,500 |
| 2025/06/11 | 1,240 | 1,251 | 1,231 | 1,249 | 7,900 |
| 2025/06/10 | 1,238 | 1,247 | 1,225 | 1,237 | 20,100 |
| 2025/06/09 | 1,251 | 1,255 | 1,221 | 1,238 | 24,100 |
| 2025/06/06 | 1,294 | 1,296 | 1,210 | 1,256 | 69,500 |
| 2025/06/05 | 1,302 | 1,302 | 1,282 | 1,285 | 9,400 |
| 2025/06/04 | 1,301 | 1,301 | 1,289 | 1,295 | 6,900 |
| 2025/06/03 | 1,310 | 1,322 | 1,285 | 1,292 | 12,700 |
| 2025/06/02 | 1,312 | 1,325 | 1,307 | 1,311 | 8,500 |
| 2025/05/30 | 1,325 | 1,326 | 1,311 | 1,315 | 6,200 |
| 2025/05/29 | 1,353 | 1,360 | 1,327 | 1,327 | 7,500 |
| 2025/05/28 | 1,335 | 1,341 | 1,324 | 1,340 | 11,000 |
| 2025/05/27 | 1,336 | 1,336 | 1,307 | 1,331 | 7,400 |
| 2025/05/26 | 1,354 | 1,354 | 1,322 | 1,323 | 6,200 |
| 2025/05/23 | 1,376 | 1,376 | 1,311 | 1,328 | 16,300 |
| 2025/05/22 | 1,322 | 1,356 | 1,290 | 1,356 | 20,900 |
| 2025/05/21 | 1,285 | 1,308 | 1,284 | 1,308 | 10,700 |
| 2025/05/20 | 1,284 | 1,302 | 1,284 | 1,285 | 7,100 |
| 2025/05/19 | 1,303 | 1,307 | 1,282 | 1,285 | 22,300 |
| 2025/05/16 | 1,441 | 1,460 | 1,297 | 1,328 | 92,500 |
| 2025/05/15 | 1,355 | 1,469 | 1,291 | 1,469 | 97,000 |
| 2025/05/14 | 1,488 | 1,515 | 1,475 | 1,515 | 19,000 |
| 2025/05/13 | 1,515 | 1,515 | 1,488 | 1,495 | 8,000 |
| 2025/05/12 | 1,494 | 1,509 | 1,462 | 1,495 | 19,300 |
| 2025/05/09 | 1,506 | 1,539 | 1,485 | 1,497 | 11,200 |
| 2025/05/08 | 1,438 | 1,519 | 1,438 | 1,498 | 10,400 |
| 2025/05/07 | 1,414 | 1,437 | 1,412 | 1,437 | 3,200 |
| 2025/05/02 | 1,395 | 1,419 | 1,374 | 1,407 | 5,500 |
| 2025/05/01 | 1,376 | 1,400 | 1,362 | 1,395 | 8,700 |
| 2025/04/30 | 1,353 | 1,390 | 1,351 | 1,358 | 5,100 |
| 2025/04/28 | 1,356 | 1,371 | 1,350 | 1,355 | 2,300 |
| 2025/04/25 | 1,351 | 1,377 | 1,345 | 1,356 | 3,300 |
| 2025/04/24 | 1,368 | 1,368 | 1,334 | 1,364 | 1,100 |
| 2025/04/23 | 1,352 | 1,361 | 1,338 | 1,338 | 2,800 |
| 2025/04/22 | 1,373 | 1,374 | 1,331 | 1,331 | 4,300 |
| 2025/04/21 | 1,361 | 1,373 | 1,361 | 1,373 | 3,700 |
| 2025/04/18 | 1,315 | 1,370 | 1,315 | 1,346 | 8,500 |
| 2025/04/17 | 1,291 | 1,311 | 1,287 | 1,297 | 3,000 |
| 2025/04/16 | 1,319 | 1,335 | 1,291 | 1,291 | 6,900 |
| 2025/04/15 | 1,279 | 1,318 | 1,261 | 1,300 | 10,700 |
| 2025/04/14 | 1,268 | 1,286 | 1,253 | 1,258 | 11,000 |
| 2025/04/11 | 1,202 | 1,260 | 1,152 | 1,240 | 11,700 |
| 2025/04/10 | 1,291 | 1,293 | 1,212 | 1,233 | 18,600 |
| 2025/04/09 | 1,231 | 1,234 | 1,190 | 1,201 | 13,000 |
| 2025/04/08 | 1,244 | 1,275 | 1,229 | 1,261 | 16,500 |
| 2025/04/07 | 1,200 | 1,272 | 1,148 | 1,200 | 28,500 |
| 2025/04/04 | 1,369 | 1,378 | 1,286 | 1,339 | 35,500 |
| 2025/04/03 | 1,324 | 1,410 | 1,320 | 1,399 | 15,000 |
| 2025/04/02 | 1,376 | 1,450 | 1,375 | 1,407 | 16,400 |
| 2025/04/01 | 1,425 | 1,446 | 1,375 | 1,375 | 18,500 |
| 2025/03/31 | 1,438 | 1,450 | 1,417 | 1,426 | 8,500 |
| 2025/03/28 | 1,470 | 1,489 | 1,458 | 1,460 | 5,500 |
| 2025/03/27 | 1,450 | 1,497 | 1,445 | 1,478 | 13,800 |
| 2025/03/26 | 1,451 | 1,466 | 1,449 | 1,449 | 2,400 |
| 2025/03/25 | 1,437 | 1,469 | 1,431 | 1,453 | 2,700 |
| 2025/03/24 | 1,430 | 1,478 | 1,430 | 1,436 | 15,400 |
| 2025/03/21 | 1,451 | 1,467 | 1,422 | 1,422 | 7,700 |
| 2025/03/19 | 1,440 | 1,480 | 1,420 | 1,426 | 11,300 |
| 2025/03/18 | 1,438 | 1,438 | 1,410 | 1,410 | 3,200 |
| 2025/03/17 | 1,410 | 1,439 | 1,407 | 1,415 | 3,000 |
| 2025/03/14 | 1,422 | 1,430 | 1,393 | 1,402 | 8,000 |
| 2025/03/13 | 1,400 | 1,414 | 1,395 | 1,395 | 2,300 |
| 2025/03/12 | 1,409 | 1,410 | 1,391 | 1,394 | 3,400 |
| 2025/03/11 | 1,371 | 1,423 | 1,349 | 1,423 | 8,400 |
| 2025/03/10 | 1,405 | 1,414 | 1,375 | 1,385 | 5,900 |
| 2025/03/07 | 1,384 | 1,415 | 1,375 | 1,405 | 6,000 |
| 2025/03/06 | 1,452 | 1,452 | 1,396 | 1,403 | 9,400 |
| 2025/03/05 | 1,419 | 1,430 | 1,400 | 1,430 | 1,800 |
| 2025/03/04 | 1,479 | 1,485 | 1,432 | 1,432 | 5,600 |
| 2025/03/03 | 1,490 | 1,491 | 1,468 | 1,489 | 6,300 |
| 2025/02/28 | 1,473 | 1,493 | 1,404 | 1,462 | 27,300 |
| 2025/02/27 | 1,430 | 1,494 | 1,422 | 1,473 | 18,100 |
| 2025/02/26 | 1,397 | 1,432 | 1,357 | 1,430 | 12,800 |
| 2025/02/25 | 1,373 | 1,397 | 1,365 | 1,380 | 5,700 |
| 2025/02/21 | 1,404 | 1,404 | 1,380 | 1,386 | 4,600 |
| 2025/02/20 | 1,425 | 1,425 | 1,403 | 1,403 | 3,200 |
| 2025/02/19 | 1,422 | 1,433 | 1,400 | 1,404 | 13,000 |
| 2025/02/18 | 1,474 | 1,474 | 1,423 | 1,423 | 12,900 |
| 2025/02/17 | 1,487 | 1,525 | 1,470 | 1,485 | 6,600 |
| 2025/02/14 | 1,600 | 1,600 | 1,465 | 1,499 | 45,900 |
| 2025/02/13 | 1,653 | 1,660 | 1,605 | 1,626 | 11,600 |
| 2025/02/12 | 1,609 | 1,689 | 1,600 | 1,641 | 5,700 |
| 2025/02/10 | 1,546 | 1,590 | 1,543 | 1,590 | 5,800 |
| 2025/02/07 | 1,626 | 1,626 | 1,562 | 1,562 | 6,800 |
| 2025/02/06 | 1,633 | 1,639 | 1,610 | 1,626 | 11,400 |
| 2025/02/05 | 1,687 | 1,687 | 1,600 | 1,633 | 17,900 |
| 2025/02/04 | 1,695 | 1,695 | 1,670 | 1,690 | 6,900 |
| 2025/02/03 | 1,690 | 1,690 | 1,666 | 1,680 | 3,400 |
| 2025/01/31 | 1,710 | 1,710 | 1,666 | 1,710 | 6,000 |
| 2025/01/30 | 1,705 | 1,714 | 1,651 | 1,705 | 8,600 |
| 2025/01/29 | 1,700 | 1,725 | 1,700 | 1,718 | 15,000 |
| 2025/01/28 | 1,680 | 1,714 | 1,680 | 1,700 | 8,300 |
| 2025/01/27 | 1,677 | 1,729 | 1,635 | 1,690 | 37,300 |
| 2025/01/24 | 1,686 | 1,691 | 1,673 | 1,677 | 7,800 |
| 2025/01/23 | 1,665 | 1,688 | 1,638 | 1,686 | 9,600 |
| 2025/01/22 | 1,623 | 1,679 | 1,544 | 1,667 | 12,700 |
| 2025/01/21 | 1,581 | 1,634 | 1,571 | 1,634 | 8,100 |
| 2025/01/20 | 1,623 | 1,623 | 1,565 | 1,597 | 27,000 |
| 2025/01/17 | 1,574 | 1,600 | 1,533 | 1,600 | 12,000 |
| 2025/01/16 | 1,575 | 1,603 | 1,575 | 1,582 | 9,000 |
| 2025/01/15 | 1,593 | 1,603 | 1,571 | 1,577 | 6,400 |
| 2025/01/14 | 1,640 | 1,640 | 1,593 | 1,593 | 4,800 |
| 2025/01/10 | 1,591 | 1,650 | 1,532 | 1,650 | 16,400 |
| 2025/01/09 | 1,579 | 1,597 | 1,500 | 1,597 | 9,800 |
| 2025/01/08 | 1,570 | 1,594 | 1,539 | 1,594 | 10,100 |
| 2025/01/07 | 1,549 | 1,579 | 1,546 | 1,578 | 13,500 |
| 2025/01/06 | 1,539 | 1,550 | 1,531 | 1,546 | 12,800 |