9272 ブティックス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	3,525	3,640	3,525	3,535	13,000	1,767.50
2022-12-29	3,440	3,515	3,405	3,505	6,200	1,752.50
2022-12-28	3,590	3,590	3,455	3,475	9,400	1,737.50
2022-12-27	3,445	3,585	3,445	3,560	16,900	1,780
2022-12-26	3,180	3,490	3,180	3,425	29,300	1,712.50
2022-12-23	3,385	3,385	3,185	3,195	20,300	1,597.50
2022-12-22	3,295	3,425	3,295	3,420	11,200	1,710
2022-12-21	3,295	3,400	3,150	3,295	25,700	1,647.50
2022-12-20	3,665	3,665	3,185	3,295	38,900	1,647.50
2022-12-19	3,745	3,745	3,600	3,700	21,500	1,850
2022-12-16	3,560	3,710	3,560	3,675	13,800	1,837.50
2022-12-15	3,620	3,700	3,560	3,630	24,300	1,815
2022-12-14	3,515	3,590	3,440	3,550	17,500	1,775
2022-12-13	3,450	3,525	3,370	3,455	12,200	1,727.50
2022-12-12	3,290	3,470	3,250	3,435	22,000	1,717.50
2022-12-09	3,175	3,275	3,175	3,275	10,700	1,637.50
2022-12-08	3,175	3,190	3,075	3,130	8,600	1,565
2022-12-07	3,285	3,285	3,140	3,150	12,700	1,575
2022-12-06	3,200	3,350	3,200	3,295	11,000	1,647.50
2022-12-05	3,295	3,335	3,200	3,250	10,700	1,625
2022-12-02	3,160	3,235	3,090	3,155	14,800	1,577.50
2022-12-01	3,300	3,335	3,190	3,190	12,600	1,595
2022-11-30	3,215	3,340	3,185	3,265	23,700	1,632.50
2022-11-29	3,045	3,140	2,993	3,075	10,300	1,537.50
2022-11-28	3,090	3,185	3,055	3,055	11,600	1,527.50
2022-11-25	3,020	3,060	3,005	3,050	8,400	1,525
2022-11-24	2,981	3,025	2,959	3,000	8,800	1,500
2022-11-22	3,055	3,095	2,975	2,995	12,300	1,497.50
2022-11-21	3,035	3,120	2,971	3,050	23,900	1,525
2022-11-18	2,887	3,010	2,864	2,980	17,700	1,490
2022-11-17	2,912	2,945	2,871	2,887	13,700	1,443.50
2022-11-16	3,015	3,035	2,910	2,962	13,500	1,481
2022-11-15	2,860	3,015	2,825	3,015	44,500	1,507.50
2022-11-14	2,940	3,000	2,853	2,853	60,300	1,426.50
2022-11-11	3,275	3,280	2,985	2,985	40,500	1,492.50
2022-11-10	3,530	3,615	3,170	3,220	105,100	1,610
2022-11-09	3,350	3,350	3,350	3,350	10,300	1,675
2022-11-08	2,800	2,848	2,761	2,848	5,300	1,424
2022-11-07	2,836	2,836	2,786	2,789	2,100	1,394.50
2022-11-04	2,788	2,788	2,786	2,786	300	1,393
2022-11-02	2,850	2,881	2,751	2,786	2,700	1,393
2022-11-01	2,908	2,908	2,843	2,843	2,400	1,421.50
2022-10-31	2,751	2,915	2,751	2,915	3,400	1,457.50
2022-10-28	2,806	2,856	2,745	2,751	2,300	1,375.50
2022-10-27	2,835	2,858	2,804	2,804	2,000	1,402
2022-10-26	2,839	2,867	2,835	2,835	2,800	1,417.50
2022-10-25	2,830	2,865	2,830	2,839	2,400	1,419.50
2022-10-24	2,827	2,832	2,796	2,825	3,000	1,412.50
2022-10-21	2,765	2,788	2,765	2,788	300	1,394
2022-10-20	2,775	2,808	2,763	2,763	2,900	1,381.50
2022-10-19	2,852	2,870	2,753	2,775	5,300	1,387.50
2022-10-18	2,800	2,850	2,793	2,850	8,500	1,425
2022-10-17	2,750	2,795	2,741	2,795	6,300	1,397.50
2022-10-14	2,700	2,750	2,685	2,715	6,300	1,357.50
2022-10-13	2,674	2,687	2,630	2,686	2,600	1,343
2022-10-12	2,669	2,672	2,644	2,662	2,000	1,331
2022-10-11	2,632	2,676	2,617	2,676	3,900	1,338
2022-10-07	2,631	2,651	2,616	2,623	1,100	1,311.50
2022-10-06	2,600	2,670	2,590	2,630	7,900	1,315
2022-10-05	2,626	2,626	2,580	2,599	1,600	1,299.50
2022-10-04	2,564	2,636	2,550	2,550	5,100	1,275
2022-10-03	2,520	2,570	2,520	2,531	1,600	1,265.50
2022-09-30	2,523	2,523	2,480	2,517	700	1,258.50
2022-09-29	2,479	2,536	2,479	2,481	1,800	1,240.50
2022-09-28	2,521	2,533	2,432	2,432	3,500	1,216
2022-09-27	2,531	2,546	2,501	2,530	20,100	1,265
2022-09-26	2,561	2,578	2,520	2,530	3,300	1,265
2022-09-22	2,542	2,589	2,542	2,589	4,300	1,294.50
2022-09-21	2,562	2,584	2,538	2,542	3,300	1,271
2022-09-20	2,510	2,578	2,510	2,578	3,800	1,289
2022-09-16	2,524	2,524	2,504	2,504	1,300	1,252
2022-09-15	2,492	2,510	2,431	2,478	9,200	1,239
2022-09-14	2,500	2,523	2,451	2,507	2,300	1,253.50
2022-09-13	2,562	2,564	2,503	2,503	1,200	1,251.50
2022-09-12	2,572	2,572	2,530	2,562	1,600	1,281
2022-09-09	2,495	2,571	2,485	2,530	4,700	1,265
2022-09-08	2,450	2,450	2,450	2,450	200	1,225
2022-09-07	2,477	2,477	2,451	2,451	600	1,225.50
2022-09-06	2,433	2,500	2,433	2,500	3,200	1,250
2022-09-05	2,481	2,481	2,410	2,451	1,500	1,225.50
2022-09-02	2,413	2,457	2,350	2,456	4,500	1,228
2022-09-01	2,413	2,413	2,379	2,382	1,600	1,191
2022-08-31	2,405	2,472	2,405	2,413	2,400	1,206.50
2022-08-30	2,392	2,417	2,392	2,417	800	1,208.50
2022-08-29	2,385	2,427	2,355	2,399	3,400	1,199.50
2022-08-26	2,397	2,426	2,396	2,396	2,300	1,198
2022-08-25	2,416	2,416	2,396	2,398	2,100	1,199
2022-08-24	2,345	2,437	2,345	2,407	7,400	1,203.50
2022-08-23	2,336	2,347	2,336	2,347	700	1,173.50
2022-08-22	2,326	2,366	2,324	2,336	1,200	1,168
2022-08-19	2,395	2,395	2,364	2,376	4,800	1,188
2022-08-18	2,358	2,358	2,353	2,355	1,000	1,177.50
2022-08-17	2,397	2,397	2,350	2,350	800	1,175
2022-08-16	2,352	2,400	2,350	2,386	3,000	1,193
2022-08-15	2,330	2,403	2,330	2,352	2,700	1,176
2022-08-12	2,395	2,410	2,330	2,397	14,600	1,198.50
2022-08-10	2,209	2,411	2,209	2,376	45,100	1,188
2022-08-09	2,522	2,540	2,397	2,438	12,900	1,219
2022-08-08	2,584	2,584	2,432	2,501	7,800	1,250.50
2022-08-05	2,549	2,550	2,501	2,547	2,200	1,273.50
2022-08-04	2,497	2,500	2,467	2,470	1,600	1,235
2022-08-03	2,538	2,538	2,475	2,475	1,100	1,237.50
2022-08-02	2,509	2,530	2,480	2,488	1,700	1,244
2022-08-01	2,516	2,548	2,516	2,544	1,400	1,272
2022-07-29	2,461	2,550	2,435	2,483	7,300	1,241.50
2022-07-28	2,283	2,434	2,283	2,434	9,800	1,217
2022-07-27	2,278	2,278	2,232	2,236	2,100	1,118
2022-07-26	2,229	2,309	2,229	2,304	2,600	1,152
2022-07-25	2,314	2,314	2,213	2,225	2,800	1,112.50
2022-07-22	2,270	2,300	2,227	2,292	3,200	1,146
2022-07-21	2,292	2,326	2,273	2,286	5,300	1,143
2022-07-20	2,201	2,250	2,187	2,250	3,300	1,125
2022-07-19	2,230	2,231	2,171	2,188	2,900	1,094
2022-07-15	2,162	2,180	2,162	2,180	1,000	1,090
2022-07-14	2,174	2,174	2,170	2,170	1,100	1,085
2022-07-13	2,161	2,199	2,161	2,172	1,200	1,086
2022-07-12	2,180	2,215	2,161	2,161	2,600	1,080.50
2022-07-11	2,153	2,197	2,153	2,180	1,600	1,090
2022-07-08	2,137	2,182	2,103	2,103	3,000	1,051.50
2022-07-07	2,190	2,190	2,032	2,103	7,100	1,051.50
2022-07-06	2,121	2,220	2,121	2,190	8,100	1,095
2022-07-05	2,082	2,133	2,082	2,110	1,400	1,055
2022-07-04	2,050	2,104	2,030	2,068	3,100	1,034
2022-07-01	2,118	2,168	2,050	2,056	6,200	1,028
2022-06-30	2,168	2,168	2,126	2,134	1,700	1,067
2022-06-29	2,158	2,212	2,158	2,176	1,200	1,088
2022-06-28	2,275	2,283	2,152	2,186	5,000	1,093
2022-06-27	2,350	2,350	2,233	2,269	2,100	1,134.50
2022-06-24	2,244	2,304	2,234	2,286	2,000	1,143
2022-06-23	2,239	2,241	2,211	2,241	800	1,120.50
2022-06-22	2,312	2,312	2,255	2,255	500	1,127.50
2022-06-21	2,198	2,301	2,171	2,262	5,500	1,131
2022-06-20	2,224	2,224	2,154	2,154	2,800	1,077
2022-06-17	2,184	2,270	2,155	2,238	5,000	1,119
2022-06-16	2,178	2,296	2,152	2,234	5,300	1,117
2022-06-15	2,175	2,253	2,149	2,153	1,700	1,076.50
2022-06-14	2,181	2,258	2,150	2,225	4,300	1,112.50
2022-06-13	2,232	2,283	2,205	2,210	5,800	1,105
2022-06-10	2,299	2,299	2,242	2,280	5,200	1,140
2022-06-09	2,313	2,313	2,257	2,299	1,100	1,149.50
2022-06-08	2,311	2,317	2,260	2,263	3,800	1,131.50
2022-06-07	2,447	2,449	2,307	2,308	6,900	1,154
2022-06-06	2,300	2,464	2,253	2,447	7,200	1,223.50
2022-06-03	2,323	2,325	2,283	2,297	1,700	1,148.50
2022-06-02	2,300	2,310	2,222	2,310	2,100	1,155
2022-06-01	2,271	2,319	2,206	2,309	4,400	1,154.50
2022-05-31	2,134	2,321	2,105	2,321	25,700	1,160.50
2022-05-30	2,200	2,238	2,120	2,120	7,400	1,060
2022-05-27	2,161	2,192	2,144	2,160	4,700	1,080
2022-05-26	2,095	2,208	2,095	2,150	7,600	1,075
2022-05-25	2,085	2,085	2,010	2,077	6,800	1,038.50
2022-05-24	2,133	2,173	2,081	2,086	7,600	1,043
2022-05-23	2,205	2,205	2,100	2,172	7,100	1,086
2022-05-20	2,100	2,199	2,064	2,176	11,000	1,088
2022-05-19	2,100	2,155	2,061	2,085	4,200	1,042.50
2022-05-18	2,139	2,160	2,100	2,102	4,900	1,051
2022-05-17	2,156	2,212	2,081	2,081	4,800	1,040.50
2022-05-16	2,174	2,275	2,062	2,242	8,800	1,121
2022-05-13	2,161	2,285	2,141	2,166	11,300	1,083
2022-05-12	2,255	2,255	2,106	2,119	16,800	1,059.50
2022-05-11	2,271	2,380	2,125	2,300	42,600	1,150
2022-05-10	2,380	2,551	2,380	2,551	8,400	1,275.50
2022-05-09	2,522	2,547	2,407	2,408	5,400	1,204
2022-05-06	2,430	2,535	2,430	2,522	4,600	1,261
2022-05-02	2,326	2,499	2,326	2,439	1,500	1,219.50
2022-04-28	2,383	2,430	2,376	2,376	2,700	1,188
2022-04-27	2,318	2,365	2,300	2,336	1,700	1,168
2022-04-26	2,338	2,385	2,285	2,368	6,700	1,184
2022-04-25	2,387	2,406	2,338	2,339	8,700	1,169.50
2022-04-22	2,614	2,695	2,466	2,467	46,800	1,233.50
2022-04-21	2,397	2,427	2,364	2,364	500	1,182
2022-04-20	2,370	2,433	2,324	2,420	1,900	1,210
2022-04-19	2,450	2,492	2,332	2,365	13,300	1,182.50
2022-04-18	2,494	2,494	2,386	2,400	2,600	1,200
2022-04-15	2,500	2,517	2,414	2,493	8,600	1,246.50
2022-04-14	2,470	2,538	2,470	2,537	1,700	1,268.50
2022-04-13	2,395	2,520	2,368	2,493	2,500	1,246.50
2022-04-12	2,370	2,487	2,345	2,345	4,300	1,172.50
2022-04-11	2,513	2,514	2,367	2,411	3,400	1,205.50
2022-04-08	2,527	2,563	2,500	2,513	2,600	1,256.50
2022-04-07	2,609	2,609	2,425	2,589	3,200	1,294.50
2022-04-06	2,648	2,648	2,553	2,559	3,600	1,279.50
2022-04-05	2,638	2,700	2,598	2,598	8,400	1,299
2022-04-04	2,570	2,649	2,516	2,638	9,300	1,319
2022-04-01	2,406	2,580	2,406	2,553	4,700	1,276.50
2022-03-31	2,468	2,546	2,450	2,450	3,200	1,225
2022-03-30	2,593	2,593	2,450	2,471	6,700	1,235.50
2022-03-29	2,540	2,646	2,435	2,543	5,700	1,271.50
2022-03-28	2,475	2,490	2,381	2,490	2,500	1,245
2022-03-25	2,477	2,487	2,302	2,375	11,700	1,187.50
2022-03-24	2,450	2,500	2,418	2,477	4,100	1,238.50
2022-03-23	2,592	2,592	2,450	2,450	6,300	1,225
2022-03-22	2,500	2,565	2,384	2,509	11,100	1,254.50
2022-03-18	2,314	2,438	2,276	2,438	8,300	1,219
2022-03-17	2,386	2,386	2,212	2,312	7,100	1,156
2022-03-16	2,158	2,296	2,152	2,272	3,300	1,136
2022-03-15	2,045	2,119	2,037	2,119	6,500	1,059.50
2022-03-14	2,221	2,221	2,121	2,134	4,200	1,067
2022-03-11	2,093	2,200	2,093	2,200	5,200	1,100
2022-03-10	2,071	2,163	2,033	2,143	14,400	1,071.50
2022-03-09	2,003	2,003	1,936	1,941	3,200	970.50
2022-03-08	1,941	2,036	1,941	2,003	3,800	1,001.50
2022-03-07	2,065	2,065	1,930	1,977	6,100	988.50
2022-03-04	2,281	2,281	2,093	2,101	21,400	1,050.50
2022-03-03	2,395	2,440	2,310	2,340	7,800	1,170
2022-03-02	2,250	2,330	2,250	2,309	6,900	1,154.50
2022-03-01	2,195	2,335	2,150	2,335	33,400	1,167.50
2022-02-28	2,024	2,072	1,900	2,066	17,500	1,033
2022-02-25	1,865	2,000	1,823	1,944	19,400	972
2022-02-24	2,010	2,010	1,756	1,764	27,100	882
2022-02-22	2,110	2,177	1,951	2,040	11,400	1,020
2022-02-21	2,113	2,143	2,058	2,104	5,600	1,052
2022-02-18	2,221	2,235	2,111	2,175	5,800	1,087.50
2022-02-17	2,246	2,335	2,215	2,216	7,800	1,108
2022-02-16	2,322	2,381	2,212	2,246	7,300	1,123
2022-02-15	2,450	2,450	2,303	2,303	4,700	1,151.50
2022-02-14	2,480	2,480	2,314	2,400	6,000	1,200
2022-02-10	2,634	2,664	2,463	2,545	8,100	1,272.50
2022-02-09	2,395	2,606	2,189	2,604	25,900	1,302
2022-02-08	2,300	2,400	2,231	2,278	15,200	1,139
2022-02-07	2,207	2,298	2,207	2,298	2,400	1,149
2022-02-04	2,247	2,294	2,108	2,294	6,400	1,147
2022-02-03	2,206	2,310	2,206	2,260	3,100	1,130
2022-02-02	2,296	2,314	2,201	2,255	2,400	1,127.50
2022-02-01	2,235	2,313	2,167	2,215	7,400	1,107.50
2022-01-31	2,080	2,237	2,080	2,135	3,700	1,067.50
2022-01-28	2,126	2,127	2,056	2,080	12,400	1,040
2022-01-27	2,253	2,299	2,081	2,110	5,100	1,055
2022-01-26	2,227	2,297	2,123	2,253	6,000	1,126.50
2022-01-25	2,389	2,389	2,200	2,226	7,100	1,113
2022-01-24	2,183	2,387	2,179	2,387	6,300	1,193.50
2022-01-21	2,304	2,347	2,151	2,216	12,100	1,108
2022-01-20	2,168	2,304	2,150	2,304	4,200	1,152
2022-01-19	2,249	2,249	2,130	2,168	12,400	1,084
2022-01-18	2,200	2,329	2,065	2,228	26,100	1,114
2022-01-17	2,380	2,380	2,160	2,214	9,900	1,107
2022-01-14	2,397	2,400	2,222	2,367	15,100	1,183.50
2022-01-13	2,533	2,533	2,346	2,497	4,600	1,248.50
2022-01-12	2,390	2,565	2,390	2,533	7,900	1,266.50
2022-01-11	2,349	2,381	2,298	2,351	2,800	1,175.50
2022-01-07	2,271	2,348	2,215	2,300	8,400	1,150
2022-01-06	2,270	2,316	2,250	2,271	13,600	1,135.50
2022-01-05	2,543	2,552	2,305	2,370	23,700	1,185
2022-01-04	2,567	2,663	2,567	2,567	2,500	1,283.50

分割・併合履歴： [2023-05-30]1株→2株 [2021-05-28]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31