8014 蝶理(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,757 | 2,760 | 2,594 | 2,662 | 48,000 | 2,662 |
| 2025-04-03 | 2,860 | 2,887 | 2,831 | 2,857 | 40,300 | 2,857 |
| 2025-04-02 | 3,035 | 3,035 | 2,990 | 2,995 | 17,500 | 2,995 |
| 2025-04-01 | 3,055 | 3,060 | 3,010 | 3,010 | 18,500 | 3,010 |
| 2025-03-31 | 3,070 | 3,070 | 3,005 | 3,010 | 24,800 | 3,010 |
| 2025-03-28 | 3,185 | 3,185 | 3,105 | 3,120 | 26,300 | 3,120 |
| 2025-03-27 | 3,175 | 3,220 | 3,160 | 3,220 | 26,300 | 3,220 |
| 2025-03-26 | 3,170 | 3,210 | 3,150 | 3,210 | 28,500 | 3,210 |
| 2025-03-25 | 3,200 | 3,200 | 3,145 | 3,170 | 15,900 | 3,170 |
| 2025-03-24 | 3,200 | 3,210 | 3,160 | 3,160 | 26,900 | 3,160 |
| 2025-03-21 | 3,130 | 3,185 | 3,110 | 3,175 | 38,100 | 3,175 |
| 2025-03-19 | 3,140 | 3,195 | 3,125 | 3,140 | 24,400 | 3,140 |
| 2025-03-18 | 3,115 | 3,180 | 3,090 | 3,165 | 27,000 | 3,165 |
| 2025-03-17 | 3,095 | 3,115 | 3,055 | 3,115 | 12,000 | 3,115 |
| 2025-03-14 | 3,015 | 3,050 | 3,010 | 3,050 | 15,100 | 3,050 |
| 2025-03-13 | 3,045 | 3,060 | 3,020 | 3,040 | 12,900 | 3,040 |
| 2025-03-12 | 3,025 | 3,060 | 3,010 | 3,045 | 19,300 | 3,045 |
| 2025-03-11 | 3,090 | 3,090 | 2,999 | 3,035 | 32,200 | 3,035 |
| 2025-03-10 | 3,160 | 3,160 | 3,125 | 3,130 | 11,600 | 3,130 |
| 2025-03-07 | 3,150 | 3,160 | 3,100 | 3,160 | 23,100 | 3,160 |
| 2025-03-06 | 3,175 | 3,185 | 3,145 | 3,165 | 20,700 | 3,165 |
| 2025-03-05 | 3,135 | 3,170 | 3,135 | 3,155 | 13,800 | 3,155 |
| 2025-03-04 | 3,180 | 3,185 | 3,140 | 3,145 | 13,900 | 3,145 |
| 2025-03-03 | 3,155 | 3,195 | 3,130 | 3,160 | 32,200 | 3,160 |
| 2025-02-28 | 3,080 | 3,125 | 3,075 | 3,095 | 11,300 | 3,095 |
| 2025-02-27 | 3,070 | 3,110 | 3,070 | 3,100 | 15,100 | 3,100 |
| 2025-02-26 | 3,070 | 3,095 | 3,020 | 3,045 | 15,300 | 3,045 |
| 2025-02-25 | 3,030 | 3,120 | 3,015 | 3,085 | 19,300 | 3,085 |
| 2025-02-21 | 3,060 | 3,065 | 2,992 | 3,030 | 36,700 | 3,030 |
| 2025-02-20 | 3,135 | 3,135 | 3,070 | 3,075 | 21,900 | 3,075 |
| 2025-02-19 | 3,165 | 3,190 | 3,130 | 3,135 | 20,800 | 3,135 |
| 2025-02-18 | 3,215 | 3,215 | 3,170 | 3,170 | 15,100 | 3,170 |
| 2025-02-17 | 3,235 | 3,255 | 3,210 | 3,220 | 15,000 | 3,220 |
| 2025-02-14 | 3,295 | 3,295 | 3,230 | 3,240 | 18,200 | 3,240 |
| 2025-02-13 | 3,240 | 3,315 | 3,240 | 3,295 | 12,400 | 3,295 |
| 2025-02-12 | 3,250 | 3,270 | 3,230 | 3,240 | 23,100 | 3,240 |
| 2025-02-10 | 3,225 | 3,250 | 3,220 | 3,250 | 10,100 | 3,250 |
| 2025-02-07 | 3,260 | 3,270 | 3,230 | 3,235 | 19,600 | 3,235 |
| 2025-02-06 | 3,255 | 3,310 | 3,245 | 3,260 | 16,200 | 3,260 |
| 2025-02-05 | 3,315 | 3,315 | 3,255 | 3,270 | 20,000 | 3,270 |
| 2025-02-04 | 3,345 | 3,380 | 3,285 | 3,315 | 23,800 | 3,315 |
| 2025-02-03 | 3,450 | 3,455 | 3,260 | 3,280 | 43,300 | 3,280 |
| 2025-01-31 | 3,520 | 3,530 | 3,470 | 3,470 | 19,100 | 3,470 |
| 2025-01-30 | 3,485 | 3,520 | 3,455 | 3,520 | 15,500 | 3,520 |
| 2025-01-29 | 3,495 | 3,495 | 3,465 | 3,470 | 16,200 | 3,470 |
| 2025-01-28 | 3,470 | 3,505 | 3,470 | 3,495 | 18,500 | 3,495 |
| 2025-01-27 | 3,545 | 3,545 | 3,475 | 3,475 | 15,900 | 3,475 |
| 2025-01-24 | 3,510 | 3,510 | 3,455 | 3,485 | 20,200 | 3,485 |
| 2025-01-23 | 3,510 | 3,510 | 3,455 | 3,470 | 20,800 | 3,470 |
| 2025-01-22 | 3,575 | 3,575 | 3,490 | 3,505 | 13,200 | 3,505 |
| 2025-01-21 | 3,480 | 3,530 | 3,480 | 3,530 | 20,800 | 3,530 |
| 2025-01-20 | 3,485 | 3,495 | 3,460 | 3,480 | 17,800 | 3,480 |
| 2025-01-17 | 3,470 | 3,485 | 3,450 | 3,485 | 21,200 | 3,485 |
| 2025-01-16 | 3,560 | 3,560 | 3,495 | 3,520 | 21,900 | 3,520 |
| 2025-01-15 | 3,545 | 3,600 | 3,520 | 3,535 | 23,900 | 3,535 |
| 2025-01-14 | 3,540 | 3,560 | 3,490 | 3,535 | 36,200 | 3,535 |
| 2025-01-10 | 3,610 | 3,645 | 3,560 | 3,560 | 24,200 | 3,560 |
| 2025-01-09 | 3,715 | 3,725 | 3,645 | 3,645 | 24,900 | 3,645 |
| 2025-01-08 | 3,730 | 3,775 | 3,710 | 3,730 | 30,200 | 3,730 |
| 2025-01-07 | 3,860 | 3,860 | 3,740 | 3,740 | 25,400 | 3,740 |
| 2025-01-06 | 3,885 | 3,900 | 3,805 | 3,820 | 26,200 | 3,820 |
分割・併合履歴 ： [2012-09-26]1株→0.1株 [1990-03-27]1株→1.07株 [1985-08-01]1株→0.4株