蝶理(8014) 東証1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/01/24 2,220.0 2,239.0 2,155.0 2,157.0 20,100
2020/01/23 2,250.0 2,255.0 2,202.0 2,211.0 15,800
2020/01/22 2,168.0 2,262.0 2,166.0 2,259.0 30,100
2020/01/21 2,132.0 2,215.0 2,132.0 2,182.0 16,200
2020/01/20 2,070.0 2,134.0 2,070.0 2,124.0 14,200
2020/01/17 2,067.0 2,080.0 2,065.0 2,070.0 11,600
2020/01/16 2,100.0 2,102.0 2,063.0 2,065.0 14,800
2020/01/15 2,127.0 2,132.0 2,102.0 2,115.0 7,700
2020/01/14 2,147.0 2,154.0 2,105.0 2,138.0 19,200
2020/01/10 2,168.0 2,168.0 2,134.0 2,147.0 4,400
2020/01/09 2,125.0 2,168.0 2,124.0 2,167.0 11,200
2020/01/08 2,118.0 2,144.0 2,089.0 2,116.0 17,000
2020/01/07 2,103.0 2,172.0 2,101.0 2,168.0 33,500
2020/01/06 2,178.0 2,182.0 2,079.0 2,090.0 52,000
2019/12/30 2,254.0 2,254.0 2,215.0 2,215.0 10,500
2019/12/27 2,249.0 2,260.0 2,210.0 2,254.0 19,700
2019/12/26 2,181.0 2,240.0 2,177.0 2,240.0 10,900
2019/12/25 2,229.0 2,229.0 2,160.0 2,171.0 12,900
2019/12/24 2,222.0 2,222.0 2,191.0 2,191.0 7,800
2019/12/23 2,230.0 2,230.0 2,190.0 2,190.0 14,900
2019/12/20 2,270.0 2,270.0 2,230.0 2,230.0 10,900
2019/12/19 2,241.0 2,260.0 2,238.0 2,260.0 12,500
2019/12/18 2,254.0 2,254.0 2,210.0 2,241.0 14,600
2019/12/17 2,249.0 2,268.0 2,244.0 2,258.0 17,700
2019/12/16 2,242.0 2,277.0 2,218.0 2,227.0 34,100
2019/12/13 2,189.0 2,257.0 2,189.0 2,237.0 62,700
2019/12/12 2,167.0 2,167.0 2,100.0 2,151.0 25,000
2019/12/11 2,115.0 2,160.0 2,091.0 2,142.0 20,900
2019/12/10 2,068.0 2,140.0 2,057.0 2,131.0 21,000
2019/12/09 2,055.0 2,070.0 2,047.0 2,067.0 9,700
2019/12/06 2,054.0 2,068.0 2,026.0 2,053.0 20,800
2019/12/05 1,978.0 2,038.0 1,950.0 2,017.0 28,900
2019/12/04 1,945.0 1,978.0 1,907.0 1,978.0 15,900
2019/12/03 1,960.0 1,961.0 1,934.0 1,945.0 11,700
2019/12/02 1,945.0 1,975.0 1,945.0 1,974.0 14,200
2019/11/29 1,921.0 1,944.0 1,914.0 1,944.0 6,000
2019/11/28 1,933.0 1,933.0 1,903.0 1,907.0 8,300
2019/11/27 1,935.0 1,949.0 1,935.0 1,945.0 4,600
2019/11/26 1,946.0 1,946.0 1,919.0 1,934.0 14,300
2019/11/25 1,939.0 1,939.0 1,927.0 1,935.0 4,900
2019/11/22 1,946.0 1,946.0 1,906.0 1,917.0 8,500
2019/11/21 1,897.0 1,946.0 1,881.0 1,946.0 16,500
2019/11/20 1,921.0 1,921.0 1,890.0 1,897.0 12,400
2019/11/19 1,941.0 1,955.0 1,923.0 1,927.0 7,400
2019/11/18 1,959.0 1,959.0 1,940.0 1,951.0 6,300
2019/11/15 1,934.0 1,973.0 1,934.0 1,959.0 11,400
2019/11/14 1,939.0 1,954.0 1,939.0 1,950.0 7,700
2019/11/13 1,954.0 1,956.0 1,945.0 1,950.0 14,400
2019/11/12 1,945.0 1,950.0 1,931.0 1,950.0 11,400
2019/11/11 1,934.0 1,944.0 1,922.0 1,944.0 14,600