8014東証P貸借
業種 卸売業
蝶理 株価時系列データ
PTS
3,920.5
円
(09:40)
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) |
|---|---|---|---|---|---|---|---|
| 12/5 | 3,865 | 3,990 | 3,840 | 3,975 | +105 | +2.7 | 80,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,485 | 3,600 | 3,440 | 3,545 | +190 | +5.7 | 115,700 |
| 4/26 | 3,220 | 3,400 | 3,210 | 3,355 | +165 | +5.2 | 142,100 |
| 4/19 | 3,400 | 3,450 | 3,145 | 3,190 | -240 | -7.0 | 103,600 |
| 4/12 | 3,410 | 3,470 | 3,395 | 3,430 | +20 | +0.6 | 93,600 |
| 4/5 | 3,420 | 3,455 | 3,335 | 3,410 | +5 | +0.2 | 119,600 |
| 3/29 | 3,415 | 3,470 | 3,345 | 3,405 | -35 | -1.0 | 119,200 |
| 3/22 | 3,380 | 3,450 | 3,325 | 3,440 | +105 | +3.2 | 100,600 |
| 3/15 | 3,235 | 3,365 | 3,135 | 3,335 | +65 | +2.0 | 178,200 |
| 3/8 | 3,155 | 3,285 | 3,115 | 3,270 | +125 | +4.0 | 188,900 |
| 3/1 | 3,150 | 3,210 | 3,080 | 3,145 | -30 | -0.9 | 260,100 |
| 2/22 | 2,958 | 3,175 | 2,958 | 3,175 | +210 | +7.1 | 173,200 |
| 2/16 | 2,941 | 3,015 | 2,933 | 2,965 | +30 | +1.0 | 222,800 |
| 2/9 | 2,982 | 2,992 | 2,916 | 2,935 | -41 | -1.4 | 189,700 |
| 2/2 | 2,948 | 2,997 | 2,934 | 2,976 | +29 | +1.0 | 214,700 |
| 1/26 | 2,927 | 3,010 | 2,920 | 2,947 | +30 | +1.0 | 210,900 |
| 1/19 | 2,905 | 2,957 | 2,894 | 2,917 | +7 | +0.2 | 181,700 |
| 1/12 | 2,894 | 2,948 | 2,866 | 2,910 | +35 | +1.2 | 170,400 |
| 1/5 | 2,875 | 2,891 | 2,812 | 2,875 | +50 | +1.8 | 84,800 |
| 12/29 | 2,878 | 2,879 | 2,807 | 2,825 | -11 | -0.4 | 183,700 |
| 12/22 | 2,656 | 2,843 | 2,621 | 2,836 | +153 | +5.7 | 243,800 |
| 12/15 | 2,713 | 2,749 | 2,665 | 2,683 | +10 | +0.4 | 188,600 |
| 12/8 | 2,820 | 2,820 | 2,657 | 2,673 | -128 | -4.6 | 234,600 |
| 12/1 | 2,808 | 2,841 | 2,764 | 2,801 | -16 | -0.6 | 189,800 |
| 11/24 | 2,863 | 2,863 | 2,775 | 2,817 | -34 | -1.2 | 137,400 |
| 11/17 | 2,859 | 2,870 | 2,794 | 2,851 | +23 | +0.8 | 185,000 |
| 11/10 | 3,055 | 3,075 | 2,778 | 2,828 | -182 | -6.1 | 272,200 |
| 11/2 | 2,852 | 3,020 | 2,823 | 3,010 | +108 | +3.7 | 307,400 |
| 10/27 | 2,929 | 2,957 | 2,815 | 2,902 | -17 | -0.6 | 168,400 |
| 10/20 | 2,908 | 2,943 | 2,874 | 2,919 | -13 | -0.4 | 94,600 |
| 10/13 | 2,873 | 2,966 | 2,873 | 2,932 | +92 | +3.2 | 119,200 |
▶︎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
