8014東証P貸借
業種 卸売業
蝶理 株価時系列データ
PTS
3,457
円
(17:59)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,730 (24/05/13) | 2,621 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,730 (24/05/13) | 2,812 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/17 | 3,520 | 3,520 | 3,460 | 3,475 | -50 | -1.4 | 16,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/14 | 3,490 | 3,580 | 3,470 | 3,525 | +35 | +1.0 | 31,000 |
| 6/13 | 3,570 | 3,570 | 3,470 | 3,490 | -80 | -2.2 | 16,000 |
| 6/12 | 3,565 | 3,585 | 3,560 | 3,570 | +30 | +0.9 | 14,600 |
| 6/11 | 3,550 | 3,560 | 3,535 | 3,540 | -5 | -0.1 | 9,300 |
| 6/10 | 3,490 | 3,545 | 3,490 | 3,545 | +55 | +1.6 | 8,500 |
| 6/7 | 3,500 | 3,525 | 3,485 | 3,490 | -10 | -0.3 | 7,000 |
| 6/6 | 3,540 | 3,540 | 3,475 | 3,500 | +15 | +0.4 | 20,500 |
| 6/5 | 3,530 | 3,530 | 3,475 | 3,485 | -50 | -1.4 | 15,000 |
| 6/4 | 3,545 | 3,545 | 3,500 | 3,535 | -20 | -0.6 | 18,500 |
| 6/3 | 3,580 | 3,595 | 3,550 | 3,555 | 0 | 0.0 | 12,200 |
| 5/31 | 3,560 | 3,575 | 3,500 | 3,555 | +35 | +1.0 | 16,600 |
| 5/30 | 3,455 | 3,530 | 3,435 | 3,520 | -15 | -0.4 | 22,900 |
| 5/29 | 3,575 | 3,590 | 3,525 | 3,535 | -40 | -1.1 | 16,200 |
| 5/28 | 3,615 | 3,620 | 3,560 | 3,575 | -20 | -0.6 | 16,400 |
| 5/27 | 3,580 | 3,600 | 3,575 | 3,595 | +20 | +0.6 | 6,100 |
| 5/24 | 3,560 | 3,595 | 3,530 | 3,575 | +10 | +0.3 | 15,000 |
| 5/23 | 3,595 | 3,595 | 3,480 | 3,565 | +10 | +0.3 | 13,400 |
| 5/22 | 3,585 | 3,605 | 3,535 | 3,555 | -30 | -0.8 | 16,200 |
| 5/21 | 3,610 | 3,630 | 3,585 | 3,585 | -5 | -0.1 | 11,000 |
| 5/20 | 3,550 | 3,600 | 3,550 | 3,590 | +40 | +1.1 | 12,900 |
| 5/17 | 3,545 | 3,580 | 3,530 | 3,550 | -20 | -0.6 | 20,300 |
| 5/16 | 3,570 | 3,615 | 3,550 | 3,570 | +20 | +0.6 | 33,100 |
| 5/15 | 3,570 | 3,615 | 3,550 | 3,550 | -20 | -0.6 | 15,600 |
| 5/14 | 3,630 | 3,630 | 3,545 | 3,570 | -80 | -2.2 | 27,700 |
| 5/13 | 3,690 | 3,730 | 3,650 | 3,650 | -20 | -0.5 | 28,100 |
| 5/10 | 3,695 | 3,695 | 3,660 | 3,670 | +30 | +0.8 | 26,800 |
| 5/9 | 3,565 | 3,665 | 3,565 | 3,640 | +80 | +2.3 | 19,500 |
| 5/8 | 3,575 | 3,595 | 3,540 | 3,560 | 0 | 0.0 | 18,900 |
| 5/7 | 3,580 | 3,585 | 3,525 | 3,560 | +15 | +0.4 | 21,300 |
| 5/2 | 3,550 | 3,565 | 3,505 | 3,545 | -5 | -0.1 | 16,700 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて