8014東証P貸借
業種 卸売業
蝶理 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,185 (24/10/09) | 2,894 (24/01/17) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 4,185 (24/10/09) | 2,812 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/01 | 3,885 | 3,900 | 3,560 | 3,560 | -335 | -8.6 | 130,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 07/06 | 1,930 | 2,110 | 1,920 | 2,000 | +80 | +4.2 | 1,285,100 |
| 07/05 | 2,100 | 2,100 | 1,790 | 1,920 | -200 | -9.4 | 1,083,700 |
| 07/04 | 2,280 | 2,280 | 2,080 | 2,120 | -170 | -7.4 | 916,900 |
| 07/03 | 2,330 | 2,460 | 2,120 | 2,290 | 0 | 0.0 | 1,811,400 |
| 07/02 | 2,140 | 2,500 | 2,100 | 2,290 | +180 | +8.5 | 2,303,500 |
| 07/01 | 1,950 | 2,180 | 1,870 | 2,110 | +170 | +8.8 | 1,411,800 |
| 06/12 | 1,930 | 2,060 | 1,870 | 1,940 | +10 | +0.5 | 790,900 |
| 06/11 | 1,990 | 2,070 | 1,710 | 1,930 | -60 | -3.0 | 1,307,600 |
| 06/10 | 1,920 | 2,130 | 1,770 | 1,990 | +80 | +4.2 | 2,558,200 |
| 06/09 | 2,160 | 2,210 | 1,820 | 1,910 | -260 | -12.0 | 1,030,600 |
| 06/08 | 2,140 | 2,300 | 2,080 | 2,170 | +40 | +1.9 | 1,290,300 |
| 06/07 | 2,430 | 2,620 | 1,960 | 2,130 | -290 | -12.0 | 4,184,900 |
| 06/06 | 2,330 | 2,500 | 1,720 | 2,420 | +90 | +3.9 | 1,878,400 |
| 06/05 | 2,530 | 2,670 | 2,300 | 2,330 | -170 | -6.8 | 2,879,400 |
| 06/04 | 3,590 | 3,610 | 2,440 | 2,500 | -990 | -28.4 | 7,100,600 |
| 06/03 | 3,000 | 3,520 | 2,810 | 3,490 | +460 | +15.2 | 2,311,400 |
| 06/02 | 3,450 | 3,640 | 2,750 | 3,030 | -510 | -14.4 | 2,205,000 |
| 06/01 | 3,200 | 3,750 | 3,170 | 3,540 | +370 | +11.7 | 2,714,300 |
| 05/12 | 2,900 | 3,300 | 2,870 | 3,170 | +270 | +9.3 | 2,737,800 |
| 05/11 | 2,700 | 2,950 | 2,650 | 2,900 | +200 | +7.4 | 2,994,000 |
| 05/10 | 2,690 | 2,800 | 2,470 | 2,700 | -10 | -0.4 | 2,033,300 |
| 05/09 | 2,490 | 2,800 | 2,450 | 2,710 | +220 | +8.8 | 2,688,300 |
| 05/08 | 2,330 | 2,670 | 2,180 | 2,490 | +140 | +6.0 | 4,403,700 |
| 05/07 | 2,220 | 2,480 | 2,220 | 2,350 | +110 | +4.9 | 2,484,700 |
| 05/06 | 2,170 | 2,370 | 2,160 | 2,240 | +60 | +2.8 | 1,697,100 |
| 05/05 | 2,170 | 2,280 | 2,030 | 2,180 | +60 | +2.8 | 1,352,800 |
| 05/04 | 2,140 | 2,230 | 1,880 | 2,120 | 0 | 0.0 | 2,185,300 |
| 05/03 | 2,230 | 2,400 | 2,070 | 2,120 | -90 | -4.1 | 4,098,900 |
| 05/02 | 1,910 | 2,440 | 1,900 | 2,210 | +290 | +15.1 | 22,508,700 |
| 05/01 | 1,760 | 1,940 | 1,760 | 1,920 | +130 | +7.3 | 2,602,700 |
▶︎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
