9272 ブティックス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,574	1,594	1,550	1,575	44,600	1,575
2023-12-28	1,560	1,594	1,538	1,574	33,600	1,574
2023-12-27	1,502	1,535	1,478	1,530	97,200	1,530
2023-12-26	1,522	1,551	1,505	1,509	27,500	1,509
2023-12-25	1,476	1,554	1,456	1,532	41,700	1,532
2023-12-22	1,450	1,485	1,441	1,446	24,300	1,446
2023-12-21	1,447	1,458	1,414	1,420	33,700	1,420
2023-12-20	1,412	1,480	1,398	1,469	57,100	1,469
2023-12-19	1,381	1,414	1,369	1,397	43,700	1,397
2023-12-18	1,328	1,386	1,300	1,372	61,400	1,372
2023-12-15	1,261	1,317	1,261	1,307	35,600	1,307
2023-12-14	1,242	1,298	1,242	1,261	41,300	1,261
2023-12-13	1,195	1,254	1,195	1,241	43,000	1,241
2023-12-12	1,217	1,217	1,170	1,170	75,900	1,170
2023-12-11	1,226	1,257	1,217	1,217	68,400	1,217
2023-12-08	1,234	1,270	1,220	1,224	69,800	1,224
2023-12-07	1,274	1,278	1,245	1,246	38,400	1,246
2023-12-06	1,274	1,304	1,266	1,300	31,100	1,300
2023-12-05	1,286	1,311	1,271	1,275	43,400	1,275
2023-12-04	1,300	1,313	1,270	1,303	30,800	1,303
2023-12-01	1,342	1,352	1,294	1,310	38,000	1,310
2023-11-30	1,358	1,380	1,326	1,342	22,800	1,342
2023-11-29	1,362	1,390	1,321	1,358	46,600	1,358
2023-11-28	1,334	1,385	1,334	1,385	35,200	1,385
2023-11-27	1,385	1,406	1,326	1,334	68,000	1,334
2023-11-24	1,419	1,436	1,387	1,396	36,300	1,396
2023-11-22	1,446	1,446	1,403	1,425	25,200	1,425
2023-11-21	1,419	1,464	1,400	1,446	36,100	1,446
2023-11-20	1,390	1,397	1,348	1,389	67,600	1,389
2023-11-17	1,529	1,529	1,370	1,376	95,200	1,376
2023-11-16	1,607	1,620	1,529	1,529	38,800	1,529
2023-11-15	1,586	1,666	1,550	1,624	70,500	1,624
2023-11-14	1,630	1,667	1,533	1,539	73,000	1,539
2023-11-13	1,616	1,685	1,616	1,630	102,800	1,630
2023-11-10	1,542	1,655	1,542	1,616	103,600	1,616
2023-11-09	1,661	1,705	1,541	1,543	198,200	1,543
2023-11-08	1,967	1,991	1,907	1,941	50,100	1,941
2023-11-07	1,955	2,004	1,945	1,981	22,000	1,981
2023-11-06	1,976	2,009	1,931	1,981	30,400	1,981
2023-11-02	1,865	1,936	1,861	1,896	30,500	1,896
2023-11-01	1,807	1,853	1,790	1,853	25,400	1,853
2023-10-31	1,683	1,789	1,650	1,778	27,200	1,778
2023-10-30	1,736	1,748	1,677	1,683	24,700	1,683
2023-10-27	1,753	1,759	1,726	1,743	36,800	1,743
2023-10-26	1,817	1,842	1,757	1,761	22,400	1,761
2023-10-25	1,840	1,899	1,835	1,855	23,200	1,855
2023-10-24	1,807	1,879	1,752	1,817	36,400	1,817
2023-10-23	1,900	1,939	1,829	1,829	38,900	1,829
2023-10-20	1,900	1,936	1,861	1,904	34,000	1,904
2023-10-19	1,954	1,975	1,890	1,915	39,600	1,915
2023-10-18	1,991	2,007	1,969	1,994	17,800	1,994
2023-10-17	1,989	2,050	1,970	1,991	61,300	1,991
2023-10-16	2,042	2,071	1,985	1,993	32,100	1,993
2023-10-13	2,123	2,123	2,064	2,077	22,200	2,077
2023-10-12	2,145	2,150	2,111	2,123	27,200	2,123
2023-10-11	2,255	2,255	2,150	2,150	19,400	2,150
2023-10-10	2,249	2,316	2,226	2,272	14,200	2,272
2023-10-06	2,282	2,297	2,230	2,255	11,400	2,255
2023-10-05	2,237	2,289	2,211	2,253	31,500	2,253
2023-10-04	2,225	2,273	2,185	2,191	18,000	2,191
2023-10-03	2,308	2,341	2,251	2,261	13,200	2,261
2023-10-02	2,441	2,441	2,319	2,319	25,800	2,319
2023-09-29	2,379	2,429	2,351	2,427	15,700	2,427
2023-09-28	2,292	2,361	2,285	2,311	17,000	2,311
2023-09-27	2,165	2,297	2,165	2,292	28,300	2,292
2023-09-26	2,200	2,225	2,166	2,175	32,100	2,175
2023-09-25	2,197	2,226	2,124	2,222	27,900	2,222
2023-09-22	2,071	2,197	2,062	2,197	26,100	2,197
2023-09-21	2,095	2,132	2,066	2,097	24,500	2,097
2023-09-20	2,163	2,163	2,097	2,100	49,900	2,100
2023-09-19	2,258	2,273	2,166	2,195	46,000	2,195
2023-09-15	2,310	2,310	2,251	2,271	29,300	2,271
2023-09-14	2,322	2,327	2,266	2,312	52,900	2,312
2023-09-13	2,389	2,389	2,309	2,314	38,500	2,314
2023-09-12	2,357	2,413	2,326	2,359	25,400	2,359
2023-09-11	2,400	2,405	2,351	2,357	33,700	2,357
2023-09-08	2,427	2,454	2,369	2,391	26,300	2,391
2023-09-07	2,489	2,550	2,436	2,454	27,300	2,454
2023-09-06	2,389	2,522	2,389	2,489	30,700	2,489
2023-09-05	2,412	2,496	2,386	2,424	39,600	2,424
2023-09-04	2,380	2,466	2,371	2,423	30,100	2,423
2023-09-01	2,401	2,437	2,335	2,355	31,100	2,355
2023-08-31	2,470	2,470	2,390	2,410	47,200	2,410
2023-08-30	2,619	2,619	2,501	2,501	20,900	2,501
2023-08-29	2,607	2,641	2,572	2,578	12,100	2,578
2023-08-28	2,625	2,714	2,599	2,635	12,400	2,635
2023-08-25	2,645	2,660	2,604	2,625	18,200	2,625
2023-08-24	2,653	2,698	2,647	2,664	10,600	2,664
2023-08-23	2,538	2,666	2,501	2,660	23,600	2,660
2023-08-22	2,601	2,637	2,480	2,494	38,900	2,494
2023-08-21	2,557	2,662	2,551	2,639	20,900	2,639
2023-08-18	2,570	2,650	2,526	2,570	29,300	2,570
2023-08-17	2,664	2,688	2,602	2,620	27,100	2,620
2023-08-16	2,630	2,713	2,612	2,694	18,500	2,694
2023-08-15	2,555	2,675	2,550	2,646	27,500	2,646
2023-08-14	2,653	2,757	2,571	2,571	52,000	2,571
2023-08-10	2,566	2,770	2,566	2,675	29,900	2,675
2023-08-09	2,391	2,634	2,355	2,616	128,000	2,616
2023-08-08	2,947	2,970	2,791	2,791	42,400	2,791
2023-08-07	2,907	2,935	2,884	2,930	14,200	2,930
2023-08-04	2,890	2,942	2,880	2,907	8,400	2,907
2023-08-03	2,891	2,930	2,851	2,894	16,000	2,894
2023-08-02	2,918	3,005	2,910	2,980	15,500	2,980
2023-08-01	2,943	2,988	2,923	2,923	9,800	2,923
2023-07-31	2,808	2,943	2,808	2,942	18,300	2,942
2023-07-28	2,826	2,874	2,752	2,798	27,600	2,798
2023-07-27	2,814	2,858	2,801	2,843	8,800	2,843
2023-07-26	2,918	2,940	2,821	2,831	22,000	2,831
2023-07-25	3,035	3,035	2,883	2,916	35,700	2,916
2023-07-24	2,935	3,025	2,925	3,015	18,800	3,015
2023-07-21	2,974	3,000	2,914	2,920	33,100	2,920
2023-07-20	2,875	2,960	2,870	2,954	23,700	2,954
2023-07-19	2,784	2,870	2,784	2,830	23,400	2,830
2023-07-18	2,678	2,788	2,676	2,748	26,700	2,748
2023-07-14	2,672	2,735	2,636	2,689	31,100	2,689
2023-07-13	2,733	2,773	2,620	2,687	61,100	2,687
2023-07-12	2,948	2,990	2,785	2,817	58,200	2,817
2023-07-11	2,930	3,020	2,919	2,948	25,000	2,948
2023-07-10	2,961	3,020	2,911	2,916	24,600	2,916
2023-07-07	2,824	2,930	2,800	2,911	34,800	2,911
2023-07-06	2,900	2,915	2,842	2,881	30,400	2,881
2023-07-05	3,000	3,070	2,943	2,945	31,400	2,945
2023-07-04	3,020	3,090	3,005	3,045	21,200	3,045
2023-07-03	2,969	3,040	2,933	3,010	32,400	3,010
2023-06-30	2,754	2,970	2,715	2,919	43,100	2,919
2023-06-29	2,711	2,788	2,702	2,737	24,100	2,737
2023-06-28	2,686	2,709	2,641	2,661	21,000	2,661
2023-06-27	2,614	2,647	2,602	2,645	5,300	2,645
2023-06-26	2,642	2,762	2,606	2,648	18,500	2,648
2023-06-23	2,699	2,711	2,552	2,643	62,800	2,643
2023-06-22	2,752	2,804	2,672	2,708	51,100	2,708
2023-06-21	2,795	2,864	2,774	2,832	24,400	2,832
2023-06-20	2,874	2,900	2,788	2,845	29,500	2,845
2023-06-19	2,889	2,920	2,790	2,852	29,400	2,852
2023-06-16	2,775	2,857	2,700	2,857	27,000	2,857
2023-06-15	2,635	2,787	2,635	2,735	25,900	2,735
2023-06-14	2,707	2,760	2,581	2,648	37,800	2,648
2023-06-13	2,660	2,699	2,612	2,670	23,000	2,670
2023-06-12	2,473	2,627	2,418	2,610	46,400	2,610
2023-06-09	2,530	2,580	2,433	2,473	54,700	2,473
2023-06-08	2,348	2,544	2,348	2,466	83,100	2,466
2023-06-07	2,243	2,360	2,200	2,345	35,000	2,345
2023-06-06	2,189	2,289	2,189	2,225	33,900	2,225
2023-06-05	2,147	2,228	2,113	2,183	35,900	2,183
2023-06-02	1,966	2,129	1,966	2,115	41,600	2,115
2023-06-01	2,026	2,049	1,933	1,978	39,000	1,978
2023-05-31	2,043	2,077	2,026	2,044	18,400	2,044
2023-05-30	2,134	2,135	2,027	2,086	20,800	2,086
2023-05-29	4,155	4,345	4,045	4,250	16,000	2,125
2023-05-26	4,290	4,290	4,140	4,155	16,300	2,077.50
2023-05-25	4,410	4,410	4,250	4,275	19,000	2,137.50
2023-05-24	4,370	4,480	4,270	4,380	16,100	2,190
2023-05-23	4,475	4,590	4,425	4,425	38,300	2,212.50
2023-05-22	4,670	4,670	4,410	4,450	40,100	2,225
2023-05-19	4,470	4,690	4,295	4,650	29,900	2,325
2023-05-18	4,675	4,675	4,505	4,600	35,000	2,300
2023-05-17	4,840	4,840	4,575	4,690	19,800	2,345
2023-05-16	4,780	4,840	4,665	4,810	12,600	2,405
2023-05-15	4,670	4,830	4,505	4,780	34,600	2,390
2023-05-12	4,075	4,800	4,055	4,740	131,600	2,370
2023-05-11	4,215	4,215	4,120	4,195	20,800	2,097.50
2023-05-10	4,280	4,380	4,165	4,215	13,400	2,107.50
2023-05-09	4,060	4,375	4,060	4,240	26,700	2,120
2023-05-08	3,875	4,105	3,875	4,055	17,200	2,027.50
2023-05-02	3,870	3,880	3,775	3,875	26,000	1,937.50
2023-05-01	4,125	4,125	3,835	3,925	23,400	1,962.50
2023-04-28	4,185	4,255	3,960	4,005	33,600	2,002.50
2023-04-27	4,100	4,220	3,975	4,130	57,500	2,065
2023-04-26	3,930	4,400	3,930	4,100	208,600	2,050
2023-04-25	3,880	3,930	3,770	3,790	8,000	1,895
2023-04-24	3,840	3,930	3,840	3,885	3,800	1,942.50
2023-04-21	3,850	4,040	3,840	3,840	17,800	1,920
2023-04-20	3,815	3,990	3,750	3,855	20,900	1,927.50
2023-04-19	3,660	3,830	3,650	3,820	17,600	1,910
2023-04-18	3,710	3,760	3,660	3,660	7,300	1,830
2023-04-17	3,770	3,795	3,710	3,710	4,400	1,855
2023-04-14	3,685	3,770	3,635	3,770	9,600	1,885
2023-04-13	3,590	3,665	3,590	3,625	4,000	1,812.50
2023-04-12	3,595	3,635	3,555	3,590	2,200	1,795
2023-04-11	3,520	3,625	3,515	3,560	4,000	1,780
2023-04-10	3,615	3,615	3,510	3,525	6,900	1,762.50
2023-04-07	3,645	3,655	3,615	3,615	2,400	1,807.50
2023-04-06	3,605	3,645	3,520	3,645	3,800	1,822.50
2023-04-05	3,700	3,700	3,625	3,655	6,100	1,827.50
2023-04-04	3,770	3,795	3,705	3,705	6,400	1,852.50
2023-04-03	3,840	3,905	3,775	3,775	7,300	1,887.50
2023-03-31	3,795	3,865	3,785	3,845	9,200	1,922.50
2023-03-30	3,750	3,820	3,740	3,795	10,400	1,897.50
2023-03-29	3,630	3,770	3,630	3,755	7,600	1,877.50
2023-03-28	3,800	3,800	3,630	3,645	12,100	1,822.50
2023-03-27	3,870	3,885	3,765	3,805	7,800	1,902.50
2023-03-24	3,795	3,865	3,740	3,840	18,700	1,920
2023-03-23	3,720	3,810	3,685	3,725	19,700	1,862.50
2023-03-22	3,505	3,670	3,505	3,650	12,700	1,825
2023-03-20	3,660	3,660	3,460	3,470	21,400	1,735
2023-03-17	3,445	3,675	3,445	3,675	16,300	1,837.50
2023-03-16	3,375	3,475	3,350	3,445	17,600	1,722.50
2023-03-15	3,435	3,565	3,405	3,405	16,800	1,702.50
2023-03-14	3,550	3,580	3,410	3,420	25,700	1,710
2023-03-13	3,500	3,670	3,490	3,610	32,200	1,805
2023-03-10	3,685	3,730	3,600	3,620	20,200	1,810
2023-03-09	3,750	3,755	3,565	3,685	29,700	1,842.50
2023-03-08	3,720	3,825	3,720	3,750	12,800	1,875
2023-03-07	3,665	3,760	3,615	3,760	23,000	1,880
2023-03-06	3,700	3,720	3,605	3,665	18,600	1,832.50
2023-03-03	3,565	3,685	3,550	3,680	26,000	1,840
2023-03-02	3,475	3,600	3,450	3,565	26,200	1,782.50
2023-03-01	3,375	3,470	3,355	3,470	19,700	1,735
2023-02-28	3,450	3,515	3,335	3,340	27,500	1,670
2023-02-27	3,380	3,505	3,350	3,420	23,200	1,710
2023-02-24	3,440	3,540	3,400	3,445	40,400	1,722.50
2023-02-22	3,165	3,425	3,165	3,370	49,200	1,685
2023-02-21	3,095	3,220	3,090	3,190	23,700	1,595
2023-02-20	3,075	3,200	3,060	3,095	29,500	1,547.50
2023-02-17	3,140	3,145	3,025	3,030	43,700	1,515
2023-02-16	3,020	3,215	2,975	3,210	60,600	1,605
2023-02-15	2,977	3,270	2,972	3,040	128,800	1,520
2023-02-14	3,885	3,890	3,525	3,650	71,200	1,825
2023-02-13	3,955	3,960	3,870	3,895	21,000	1,947.50
2023-02-10	4,090	4,090	3,910	3,955	21,700	1,977.50
2023-02-09	4,030	4,115	3,960	4,100	16,900	2,050
2023-02-08	4,000	4,125	3,940	4,060	28,500	2,030
2023-02-07	3,885	4,070	3,815	4,070	38,600	2,035
2023-02-06	3,810	3,880	3,765	3,840	23,500	1,920
2023-02-03	3,965	4,040	3,825	3,880	25,900	1,940
2023-02-02	3,795	4,080	3,765	3,895	50,800	1,947.50
2023-02-01	3,710	3,825	3,690	3,740	22,800	1,870
2023-01-31	3,790	3,800	3,670	3,710	29,500	1,855
2023-01-30	3,860	3,875	3,760	3,810	15,000	1,905
2023-01-27	4,000	4,000	3,740	3,805	38,000	1,902.50
2023-01-26	3,775	4,050	3,710	3,990	44,600	1,995
2023-01-25	3,875	3,935	3,755	3,770	32,100	1,885
2023-01-24	4,205	4,215	3,845	3,845	64,100	1,922.50
2023-01-23	4,025	4,140	3,970	4,135	31,000	2,067.50
2023-01-20	3,930	4,085	3,780	4,085	52,200	2,042.50
2023-01-19	3,815	4,090	3,750	3,890	49,400	1,945
2023-01-18	3,840	3,850	3,735	3,750	23,400	1,875
2023-01-17	3,725	3,870	3,660	3,850	17,600	1,925
2023-01-16	3,890	3,890	3,640	3,710	18,800	1,855
2023-01-13	3,635	3,895	3,565	3,895	23,300	1,947.50
2023-01-12	3,590	3,685	3,525	3,615	14,000	1,807.50
2023-01-11	3,755	3,755	3,455	3,565	33,600	1,782.50
2023-01-10	3,765	3,890	3,695	3,755	32,900	1,877.50
2023-01-06	3,600	3,720	3,505	3,720	18,300	1,860
2023-01-05	3,485	3,575	3,415	3,575	16,200	1,787.50
2023-01-04	3,525	3,525	3,365	3,470	11,800	1,735

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