9272 ブティックス(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 | 1,369 | 1,378 | 1,286 | 1,339 | 35,500 | 1,339 |
| 2025-04-03 | 1,324 | 1,410 | 1,320 | 1,399 | 15,000 | 1,399 |
| 2025-04-02 | 1,376 | 1,450 | 1,375 | 1,407 | 16,400 | 1,407 |
| 2025-04-01 | 1,425 | 1,446 | 1,375 | 1,375 | 18,500 | 1,375 |
| 2025-03-31 | 1,438 | 1,450 | 1,417 | 1,426 | 8,500 | 1,426 |
| 2025-03-28 | 1,470 | 1,489 | 1,458 | 1,460 | 5,500 | 1,460 |
| 2025-03-27 | 1,450 | 1,497 | 1,445 | 1,478 | 13,800 | 1,478 |
| 2025-03-26 | 1,451 | 1,466 | 1,449 | 1,449 | 2,400 | 1,449 |
| 2025-03-25 | 1,437 | 1,469 | 1,431 | 1,453 | 2,700 | 1,453 |
| 2025-03-24 | 1,430 | 1,478 | 1,430 | 1,436 | 15,400 | 1,436 |
| 2025-03-21 | 1,451 | 1,467 | 1,422 | 1,422 | 7,700 | 1,422 |
| 2025-03-19 | 1,440 | 1,480 | 1,420 | 1,426 | 11,300 | 1,426 |
| 2025-03-18 | 1,438 | 1,438 | 1,410 | 1,410 | 3,200 | 1,410 |
| 2025-03-17 | 1,410 | 1,439 | 1,407 | 1,415 | 3,000 | 1,415 |
| 2025-03-14 | 1,422 | 1,430 | 1,393 | 1,402 | 8,000 | 1,402 |
| 2025-03-13 | 1,400 | 1,414 | 1,395 | 1,395 | 2,300 | 1,395 |
| 2025-03-12 | 1,409 | 1,410 | 1,391 | 1,394 | 3,400 | 1,394 |
| 2025-03-11 | 1,371 | 1,423 | 1,349 | 1,423 | 8,400 | 1,423 |
| 2025-03-10 | 1,405 | 1,414 | 1,375 | 1,385 | 5,900 | 1,385 |
| 2025-03-07 | 1,384 | 1,415 | 1,375 | 1,405 | 6,000 | 1,405 |
| 2025-03-06 | 1,452 | 1,452 | 1,396 | 1,403 | 9,400 | 1,403 |
| 2025-03-05 | 1,419 | 1,430 | 1,400 | 1,430 | 1,800 | 1,430 |
| 2025-03-04 | 1,479 | 1,485 | 1,432 | 1,432 | 5,600 | 1,432 |
| 2025-03-03 | 1,490 | 1,491 | 1,468 | 1,489 | 6,300 | 1,489 |
| 2025-02-28 | 1,473 | 1,493 | 1,404 | 1,462 | 27,300 | 1,462 |
| 2025-02-27 | 1,430 | 1,494 | 1,422 | 1,473 | 18,100 | 1,473 |
| 2025-02-26 | 1,397 | 1,432 | 1,357 | 1,430 | 12,800 | 1,430 |
| 2025-02-25 | 1,373 | 1,397 | 1,365 | 1,380 | 5,700 | 1,380 |
| 2025-02-21 | 1,404 | 1,404 | 1,380 | 1,386 | 4,600 | 1,386 |
| 2025-02-20 | 1,425 | 1,425 | 1,403 | 1,403 | 3,200 | 1,403 |
| 2025-02-19 | 1,422 | 1,433 | 1,400 | 1,404 | 13,000 | 1,404 |
| 2025-02-18 | 1,474 | 1,474 | 1,423 | 1,423 | 12,900 | 1,423 |
| 2025-02-17 | 1,487 | 1,525 | 1,470 | 1,485 | 6,600 | 1,485 |
| 2025-02-14 | 1,600 | 1,600 | 1,465 | 1,499 | 45,900 | 1,499 |
| 2025-02-13 | 1,653 | 1,660 | 1,605 | 1,626 | 11,600 | 1,626 |
| 2025-02-12 | 1,609 | 1,689 | 1,600 | 1,641 | 5,700 | 1,641 |
| 2025-02-10 | 1,546 | 1,590 | 1,543 | 1,590 | 5,800 | 1,590 |
| 2025-02-07 | 1,626 | 1,626 | 1,562 | 1,562 | 6,800 | 1,562 |
| 2025-02-06 | 1,633 | 1,639 | 1,610 | 1,626 | 11,400 | 1,626 |
| 2025-02-05 | 1,687 | 1,687 | 1,600 | 1,633 | 17,900 | 1,633 |
| 2025-02-04 | 1,695 | 1,695 | 1,670 | 1,690 | 6,900 | 1,690 |
| 2025-02-03 | 1,690 | 1,690 | 1,666 | 1,680 | 3,400 | 1,680 |
| 2025-01-31 | 1,710 | 1,710 | 1,666 | 1,710 | 6,000 | 1,710 |
| 2025-01-30 | 1,705 | 1,714 | 1,651 | 1,705 | 8,600 | 1,705 |
| 2025-01-29 | 1,700 | 1,725 | 1,700 | 1,718 | 15,000 | 1,718 |
| 2025-01-28 | 1,680 | 1,714 | 1,680 | 1,700 | 8,300 | 1,700 |
| 2025-01-27 | 1,677 | 1,729 | 1,635 | 1,690 | 37,300 | 1,690 |
| 2025-01-24 | 1,686 | 1,691 | 1,673 | 1,677 | 7,800 | 1,677 |
| 2025-01-23 | 1,665 | 1,688 | 1,638 | 1,686 | 9,600 | 1,686 |
| 2025-01-22 | 1,623 | 1,679 | 1,544 | 1,667 | 12,700 | 1,667 |
| 2025-01-21 | 1,581 | 1,634 | 1,571 | 1,634 | 8,100 | 1,634 |
| 2025-01-20 | 1,623 | 1,623 | 1,565 | 1,597 | 27,000 | 1,597 |
| 2025-01-17 | 1,574 | 1,600 | 1,533 | 1,600 | 12,000 | 1,600 |
| 2025-01-16 | 1,575 | 1,603 | 1,575 | 1,582 | 9,000 | 1,582 |
| 2025-01-15 | 1,593 | 1,603 | 1,571 | 1,577 | 6,400 | 1,577 |
| 2025-01-14 | 1,640 | 1,640 | 1,593 | 1,593 | 4,800 | 1,593 |
| 2025-01-10 | 1,591 | 1,650 | 1,532 | 1,650 | 16,400 | 1,650 |
| 2025-01-09 | 1,579 | 1,597 | 1,500 | 1,597 | 9,800 | 1,597 |
| 2025-01-08 | 1,570 | 1,594 | 1,539 | 1,594 | 10,100 | 1,594 |
| 2025-01-07 | 1,549 | 1,579 | 1,546 | 1,578 | 13,500 | 1,578 |
| 2025-01-06 | 1,539 | 1,550 | 1,531 | 1,546 | 12,800 | 1,546 |
分割・併合履歴 ： [2023-05-30]1株→2株 [2021-05-28]1株→2株