9272 ブティックス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,066 | 1,080 | 1,035 | 1,044 | 35,000 | 1,044 |
| 2024-05-01 | 1,111 | 1,111 | 1,061 | 1,077 | 27,900 | 1,077 |
| 2024-04-30 | 1,101 | 1,132 | 1,097 | 1,112 | 19,600 | 1,112 |
| 2024-04-26 | 1,125 | 1,139 | 1,106 | 1,106 | 12,100 | 1,106 |
| 2024-04-25 | 1,115 | 1,148 | 1,102 | 1,102 | 23,100 | 1,102 |
| 2024-04-24 | 1,135 | 1,161 | 1,120 | 1,120 | 14,100 | 1,120 |
| 2024-04-23 | 1,180 | 1,180 | 1,130 | 1,140 | 21,500 | 1,140 |
| 2024-04-22 | 1,136 | 1,180 | 1,128 | 1,175 | 29,300 | 1,175 |
| 2024-04-19 | 1,145 | 1,159 | 1,088 | 1,091 | 30,700 | 1,091 |
| 2024-04-18 | 1,143 | 1,188 | 1,141 | 1,152 | 27,200 | 1,152 |
| 2024-04-17 | 1,124 | 1,170 | 1,116 | 1,147 | 31,000 | 1,147 |
| 2024-04-16 | 1,135 | 1,147 | 1,113 | 1,113 | 13,900 | 1,113 |
| 2024-04-15 | 1,120 | 1,150 | 1,111 | 1,145 | 15,100 | 1,145 |
| 2024-04-12 | 1,152 | 1,175 | 1,136 | 1,136 | 17,500 | 1,136 |
| 2024-04-11 | 1,173 | 1,200 | 1,130 | 1,133 | 37,300 | 1,133 |
| 2024-04-10 | 1,232 | 1,240 | 1,174 | 1,175 | 34,700 | 1,175 |
| 2024-04-09 | 1,197 | 1,249 | 1,172 | 1,229 | 46,800 | 1,229 |
| 2024-04-08 | 1,150 | 1,187 | 1,150 | 1,167 | 23,100 | 1,167 |
| 2024-04-05 | 1,180 | 1,180 | 1,138 | 1,150 | 34,800 | 1,150 |
| 2024-04-04 | 1,178 | 1,212 | 1,151 | 1,203 | 37,100 | 1,203 |
| 2024-04-03 | 1,156 | 1,173 | 1,128 | 1,157 | 35,600 | 1,157 |
| 2024-04-02 | 1,255 | 1,255 | 1,148 | 1,158 | 58,200 | 1,158 |
| 2024-04-01 | 1,250 | 1,252 | 1,201 | 1,227 | 81,100 | 1,227 |
| 2024-03-29 | 1,199 | 1,237 | 1,180 | 1,209 | 92,400 | 1,209 |
| 2024-03-28 | 1,096 | 1,139 | 1,096 | 1,105 | 36,100 | 1,105 |
| 2024-03-27 | 1,078 | 1,119 | 1,077 | 1,080 | 27,800 | 1,080 |
| 2024-03-26 | 1,093 | 1,100 | 1,061 | 1,078 | 25,700 | 1,078 |
| 2024-03-25 | 1,094 | 1,134 | 1,088 | 1,088 | 35,100 | 1,088 |
| 2024-03-22 | 1,159 | 1,159 | 1,086 | 1,093 | 49,200 | 1,093 |
| 2024-03-21 | 1,192 | 1,207 | 1,157 | 1,167 | 78,000 | 1,167 |
| 2024-03-19 | 1,055 | 1,157 | 1,055 | 1,156 | 78,500 | 1,156 |
| 2024-03-18 | 1,000 | 1,054 | 1,000 | 1,050 | 22,000 | 1,050 |
| 2024-03-15 | 1,018 | 1,018 | 991 | 1,004 | 18,200 | 1,004 |
| 2024-03-14 | 1,016 | 1,029 | 1,008 | 1,023 | 14,200 | 1,023 |
| 2024-03-13 | 1,003 | 1,024 | 990 | 1,016 | 39,200 | 1,016 |
| 2024-03-12 | 994 | 1,011 | 975 | 997 | 26,800 | 997 |
| 2024-03-11 | 963 | 1,010 | 963 | 994 | 40,400 | 994 |
| 2024-03-08 | 976 | 986 | 952 | 965 | 40,700 | 965 |
| 2024-03-07 | 1,027 | 1,027 | 983 | 991 | 27,600 | 991 |
| 2024-03-06 | 1,002 | 1,033 | 995 | 1,000 | 22,400 | 1,000 |
| 2024-03-05 | 1,018 | 1,018 | 992 | 1,008 | 38,000 | 1,008 |
| 2024-03-04 | 1,039 | 1,039 | 1,003 | 1,020 | 54,600 | 1,020 |
| 2024-03-01 | 1,041 | 1,055 | 1,016 | 1,025 | 26,100 | 1,025 |
| 2024-02-29 | 1,037 | 1,054 | 1,013 | 1,038 | 39,900 | 1,038 |
| 2024-02-28 | 1,047 | 1,077 | 1,039 | 1,044 | 31,400 | 1,044 |
| 2024-02-27 | 1,060 | 1,060 | 1,024 | 1,043 | 27,600 | 1,043 |
| 2024-02-26 | 1,041 | 1,075 | 1,021 | 1,046 | 40,100 | 1,046 |
| 2024-02-22 | 1,089 | 1,100 | 1,039 | 1,040 | 52,100 | 1,040 |
| 2024-02-21 | 1,130 | 1,132 | 1,053 | 1,068 | 41,800 | 1,068 |
| 2024-02-20 | 1,160 | 1,178 | 1,101 | 1,137 | 42,600 | 1,137 |
| 2024-02-19 | 1,118 | 1,174 | 1,118 | 1,160 | 24,200 | 1,160 |
| 2024-02-16 | 1,093 | 1,116 | 1,066 | 1,088 | 36,000 | 1,088 |
| 2024-02-15 | 1,125 | 1,192 | 1,078 | 1,080 | 92,600 | 1,080 |
| 2024-02-14 | 1,138 | 1,250 | 1,138 | 1,138 | 265,800 | 1,138 |
| 2024-02-13 | 1,473 | 1,482 | 1,409 | 1,438 | 39,100 | 1,438 |
| 2024-02-09 | 1,465 | 1,499 | 1,465 | 1,480 | 7,400 | 1,480 |
| 2024-02-08 | 1,501 | 1,509 | 1,469 | 1,469 | 15,200 | 1,469 |
| 2024-02-07 | 1,518 | 1,531 | 1,494 | 1,509 | 11,200 | 1,509 |
| 2024-02-06 | 1,535 | 1,537 | 1,490 | 1,525 | 19,500 | 1,525 |
| 2024-02-05 | 1,506 | 1,558 | 1,506 | 1,547 | 21,900 | 1,547 |
| 2024-02-02 | 1,446 | 1,510 | 1,446 | 1,476 | 10,900 | 1,476 |
| 2024-02-01 | 1,456 | 1,490 | 1,443 | 1,444 | 19,900 | 1,444 |
| 2024-01-31 | 1,516 | 1,554 | 1,451 | 1,486 | 25,100 | 1,486 |
| 2024-01-30 | 1,500 | 1,522 | 1,488 | 1,506 | 8,200 | 1,506 |
| 2024-01-29 | 1,491 | 1,511 | 1,471 | 1,483 | 9,300 | 1,483 |
| 2024-01-26 | 1,560 | 1,567 | 1,480 | 1,495 | 26,100 | 1,495 |
| 2024-01-25 | 1,543 | 1,580 | 1,500 | 1,561 | 32,600 | 1,561 |
| 2024-01-24 | 1,448 | 1,534 | 1,448 | 1,527 | 38,900 | 1,527 |
| 2024-01-23 | 1,401 | 1,441 | 1,401 | 1,425 | 17,700 | 1,425 |
| 2024-01-22 | 1,349 | 1,416 | 1,329 | 1,395 | 17,800 | 1,395 |
| 2024-01-19 | 1,355 | 1,377 | 1,323 | 1,326 | 21,200 | 1,326 |
| 2024-01-18 | 1,338 | 1,373 | 1,325 | 1,333 | 28,500 | 1,333 |
| 2024-01-17 | 1,410 | 1,414 | 1,285 | 1,361 | 104,700 | 1,361 |
| 2024-01-16 | 1,420 | 1,432 | 1,410 | 1,416 | 13,600 | 1,416 |
| 2024-01-15 | 1,458 | 1,458 | 1,411 | 1,427 | 14,500 | 1,427 |
| 2024-01-12 | 1,460 | 1,470 | 1,433 | 1,461 | 18,300 | 1,461 |
| 2024-01-11 | 1,452 | 1,465 | 1,431 | 1,460 | 11,000 | 1,460 |
| 2024-01-10 | 1,485 | 1,507 | 1,441 | 1,445 | 33,100 | 1,445 |
| 2024-01-09 | 1,500 | 1,540 | 1,486 | 1,498 | 17,700 | 1,498 |
| 2024-01-05 | 1,611 | 1,611 | 1,483 | 1,486 | 31,700 | 1,486 |
| 2024-01-04 | 1,566 | 1,641 | 1,554 | 1,628 | 33,300 | 1,628 |
分割・併合履歴 ： [2023-05-30]1株→2株 [2021-05-28]1株→2株
