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) | 2,621 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,185 (24/10/09) | 2,812 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/4 | 3,865 | 3,990 | 3,840 | 3,945 | +75 | +1.9 | 103,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/29 | 4,000 | 4,070 | 3,790 | 3,870 | -110 | -2.8 | 138,600 |
| 11/22 | 3,890 | 3,990 | 3,870 | 3,980 | +80 | +2.1 | 66,700 |
| 11/15 | 3,845 | 3,950 | 3,805 | 3,900 | +15 | +0.4 | 120,700 |
| 11/8 | 4,020 | 4,090 | 3,880 | 3,885 | -175 | -4.3 | 150,500 |
| 11/1 | 3,840 | 4,150 | 3,785 | 4,060 | +220 | +5.7 | 428,700 |
| 10/25 | 4,100 | 4,120 | 3,800 | 3,840 | -260 | -6.3 | 193,000 |
| 10/18 | 4,130 | 4,165 | 4,070 | 4,100 | -20 | -0.5 | 174,300 |
| 10/11 | 4,070 | 4,185 | 4,065 | 4,120 | +105 | +2.6 | 223,100 |
| 10/4 | 3,655 | 4,015 | 3,640 | 4,015 | +235 | +6.2 | 191,700 |
| 9/27 | 3,650 | 3,805 | 3,625 | 3,780 | +190 | +5.3 | 127,000 |
| 9/20 | 3,395 | 3,705 | 3,390 | 3,590 | +195 | +5.7 | 183,600 |
| 9/13 | 3,455 | 3,510 | 3,325 | 3,395 | -125 | -3.6 | 209,700 |
| 9/6 | 3,620 | 3,620 | 3,460 | 3,520 | -55 | -1.5 | 124,300 |
| 8/30 | 3,500 | 3,590 | 3,410 | 3,575 | +75 | +2.1 | 89,000 |
| 8/23 | 3,415 | 3,500 | 3,370 | 3,500 | +95 | +2.8 | 75,200 |
| 8/16 | 3,335 | 3,445 | 3,295 | 3,405 | +110 | +3.3 | 84,900 |
| 8/9 | 3,100 | 3,455 | 2,915 | 3,295 | -70 | -2.1 | 269,700 |
| 8/2 | 3,690 | 3,850 | 3,345 | 3,365 | -255 | -7.0 | 306,200 |
| 7/26 | 3,670 | 3,695 | 3,570 | 3,620 | -50 | -1.4 | 133,500 |
| 7/19 | 3,700 | 3,760 | 3,650 | 3,670 | -10 | -0.3 | 103,000 |
| 7/12 | 3,600 | 3,725 | 3,510 | 3,680 | +100 | +2.8 | 148,200 |
| 7/5 | 3,600 | 3,650 | 3,510 | 3,580 | 0 | 0.0 | 122,100 |
| 6/28 | 3,475 | 3,620 | 3,425 | 3,580 | +120 | +3.5 | 132,600 |
| 6/21 | 3,520 | 3,670 | 3,460 | 3,460 | -65 | -1.8 | 157,800 |
| 6/14 | 3,490 | 3,585 | 3,470 | 3,525 | +35 | +1.0 | 79,400 |
| 6/7 | 3,580 | 3,595 | 3,475 | 3,490 | -65 | -1.8 | 73,200 |
| 5/31 | 3,580 | 3,620 | 3,435 | 3,555 | -20 | -0.6 | 78,200 |
| 5/24 | 3,550 | 3,630 | 3,480 | 3,575 | +25 | +0.7 | 68,500 |
| 5/17 | 3,690 | 3,730 | 3,530 | 3,550 | -120 | -3.3 | 124,800 |
| 5/10 | 3,580 | 3,695 | 3,525 | 3,670 | +125 | +3.5 | 86,500 |
▶︎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
