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 |
|---|---|---|---|---|---|---|
| 2025-01-24 | 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