ブティックス

9272

グロース/サービス業/Boutiques,Inc.

時系列株価（日足）

日付	始値	高値	安値	終値	前日比	前日比%	出来高
2026-03-13	1,569.0	1,609.0	1,569.0	1,599.0	+30.0	+1.91%	5,200
2026-03-12	1,642.0	1,685.0	1,568.0	1,569.0	-73.0	-4.45%	15,700
2026-03-11	1,621.0	1,692.0	1,617.0	1,642.0	+25.0	+1.55%	23,200
2026-03-10	1,614.0	1,643.0	1,580.0	1,617.0	+26.0	+1.63%	19,600
2026-03-09	1,580.0	1,591.0	1,507.0	1,591.0	+22.0	+1.40%	11,500
2026-03-06	1,574.0	1,584.0	1,563.0	1,569.0	-5.0	-0.32%	2,900
2026-03-05	1,578.0	1,592.0	1,545.0	1,574.0	+31.0	+2.01%	6,100
2026-03-04	1,460.0	1,543.0	1,460.0	1,543.0	+43.0	+2.87%	7,400
2026-03-03	1,570.0	1,595.0	1,490.0	1,500.0	-70.0	-4.46%	10,700
2026-03-02	1,580.0	1,580.0	1,534.0	1,570.0	-10.0	-0.63%	2,300
2026-02-27	1,544.0	1,594.0	1,543.0	1,580.0	+37.0	+2.40%	9,600
2026-02-26	1,580.0	1,589.0	1,543.0	1,543.0	-32.0	-2.03%	13,200
2026-02-25	1,607.0	1,622.0	1,575.0	1,575.0	-31.0	-1.93%	10,400
2026-02-24	1,607.0	1,610.0	1,591.0	1,606.0	-1.0	-0.06%	8,600
2026-02-20	1,606.0	1,607.0	1,578.0	1,607.0	+6.0	+0.37%	1,400
2026-02-19	1,584.0	1,603.0	1,584.0	1,601.0	+18.0	+1.14%	1,700
2026-02-18	1,583.0	1,594.0	1,581.0	1,583.0	+3.0	+0.19%	4,800
2026-02-17	1,619.0	1,625.0	1,565.0	1,580.0	-38.0	-2.35%	15,800
2026-02-16	1,572.0	1,626.0	1,563.0	1,618.0	+86.0	+5.61%	17,400
2026-02-13	1,518.0	1,589.0	1,511.0	1,532.0	+134.0	+9.59%	41,300
2026-02-12	1,432.0	1,438.0	1,398.0	1,398.0	-4.0	-0.29%	22,700
2026-02-10	1,378.0	1,412.0	1,378.0	1,402.0	+13.0	+0.94%	3,300
2026-02-09	1,408.0	1,411.0	1,387.0	1,389.0	-11.0	-0.79%	5,400
2026-02-06	1,430.0	1,430.0	1,394.0	1,400.0	-30.0	-2.10%	3,000
2026-02-05	1,407.0	1,430.0	1,395.0	1,430.0	+23.0	+1.63%	10,400
2026-02-04	1,423.0	1,427.0	1,400.0	1,407.0	-16.0	-1.12%	7,500
2026-02-03	1,401.0	1,433.0	1,401.0	1,423.0	+22.0	+1.57%	7,700
2026-02-02	1,403.0	1,417.0	1,401.0	1,401.0	-2.0	-0.14%	8,100
2026-01-30	1,404.0	1,421.0	1,387.0	1,403.0	-1.0	-0.07%	7,700
2026-01-29	1,429.0	1,429.0	1,384.0	1,404.0	-25.0	-1.75%	12,600
2026-01-28	1,439.0	1,439.0	1,414.0	1,429.0	+1.0	+0.07%	7,000
2026-01-27	1,444.0	1,445.0	1,404.0	1,428.0	-2.0	-0.14%	4,500
2026-01-26	1,443.0	1,453.0	1,426.0	1,430.0	-18.0	-1.24%	2,800
2026-01-23	1,428.0	1,455.0	1,411.0	1,448.0	+22.0	+1.54%	8,800
2026-01-22	1,400.0	1,426.0	1,399.0	1,426.0	+30.0	+2.15%	3,900
2026-01-21	1,415.0	1,422.0	1,387.0	1,396.0	-19.0	-1.34%	8,900
2026-01-20	1,444.0	1,447.0	1,411.0	1,415.0	-24.0	-1.67%	4,800
2026-01-19	1,434.0	1,448.0	1,432.0	1,439.0	-5.0	-0.35%	2,600
2026-01-16	1,437.0	1,449.0	1,437.0	1,444.0	+7.0	+0.49%	2,600
2026-01-15	1,436.0	1,447.0	1,430.0	1,437.0	+12.0	+0.84%	6,800
2026-01-14	1,417.0	1,441.0	1,417.0	1,425.0	+8.0	+0.56%	4,700
2026-01-13	1,436.0	1,439.0	1,417.0	1,417.0	+7.0	+0.50%	6,000
2026-01-09	1,412.0	1,425.0	1,404.0	1,410.0	-2.0	-0.14%	10,400
2026-01-08	1,402.0	1,427.0	1,402.0	1,412.0	+10.0	+0.71%	5,000
2026-01-07	1,406.0	1,416.0	1,399.0	1,402.0	+3.0	+0.21%	5,500
2026-01-06	1,388.0	1,406.0	1,388.0	1,399.0	+1.0	+0.07%	4,200
2026-01-05	1,403.0	1,418.0	1,375.0	1,398.0	-2.0	-0.14%	15,100
2025-12-30	1,448.0	1,448.0	1,400.0	1,400.0	-48.0	-3.31%	5,700
2025-12-29	1,441.0	1,469.0	1,424.0	1,448.0	+29.0	+2.04%	8,800
2025-12-26	1,417.0	1,437.0	1,417.0	1,419.0	+5.0	+0.35%	4,000
2025-12-25	1,405.0	1,430.0	1,405.0	1,414.0	+6.0	+0.43%	4,000
2025-12-24	1,426.0	1,446.0	1,408.0	1,408.0	-17.0	-1.19%	5,000
2025-12-23	1,393.0	1,442.0	1,393.0	1,425.0	+32.0	+2.30%	12,500
2025-12-22	1,409.0	1,409.0	1,393.0	1,393.0	-10.0	-0.71%	5,300
2025-12-19	1,394.0	1,403.0	1,386.0	1,403.0	+9.0	+0.65%	9,000
2025-12-18	1,380.0	1,407.0	1,379.0	1,394.0	+18.0	+1.31%	10,400
2025-12-17	1,356.0	1,376.0	1,356.0	1,376.0	+21.0	+1.55%	5,100
2025-12-16	1,360.0	1,366.0	1,346.0	1,355.0	+2.0	+0.15%	8,200
2025-12-15	1,353.0	1,374.0	1,346.0	1,353.0	0.0	0.00%	6,700
2025-12-12	1,363.0	1,382.0	1,342.0	1,353.0	-27.0	-1.96%	8,800
2025-12-11	1,406.0	1,407.0	1,362.0	1,380.0	-20.0	-1.43%	8,300
2025-12-10	1,404.0	1,410.0	1,384.0	1,400.0	-4.0	-0.28%	3,900
2025-12-09	1,405.0	1,418.0	1,383.0	1,404.0	+1.0	+0.07%	4,700
2025-12-08	1,415.0	1,424.0	1,382.0	1,403.0	-12.0	-0.85%	7,300
2025-12-05	1,401.0	1,429.0	1,396.0	1,415.0	+17.0	+1.22%	7,500
2025-12-04	1,377.0	1,430.0	1,362.0	1,398.0	+20.0	+1.45%	19,300
2025-12-03	1,384.0	1,387.0	1,366.0	1,378.0	-6.0	-0.43%	6,700
2025-12-02	1,384.0	1,384.0	1,358.0	1,384.0	-1.0	-0.07%	10,000
2025-12-01	1,371.0	1,385.0	1,358.0	1,385.0	+4.0	+0.29%	17,700
2025-11-28	1,336.0	1,385.0	1,336.0	1,381.0	+45.0	+3.37%	19,000
2025-11-27	1,333.0	1,359.0	1,317.0	1,336.0	+3.0	+0.23%	7,500
2025-11-26	1,311.0	1,335.0	1,306.0	1,333.0	+15.0	+1.14%	4,700
2025-11-25	1,331.0	1,335.0	1,305.0	1,318.0	-7.0	-0.53%	8,200
2025-11-21	1,268.0	1,332.0	1,268.0	1,325.0	+34.0	+2.63%	12,400
2025-11-20	1,293.0	1,327.0	1,255.0	1,291.0	+3.0	+0.23%	35,800
2025-11-19	1,270.0	1,293.0	1,263.0	1,288.0	+12.0	+0.94%	7,900
2025-11-18	1,313.0	1,322.0	1,276.0	1,276.0	-40.0	-3.04%	33,600
2025-11-17	1,351.0	1,351.0	1,296.0	1,316.0	-44.0	-3.24%	25,700
2025-11-14	1,350.0	1,391.0	1,345.0	1,360.0	+10.0	+0.74%	24,600
2025-11-13	1,390.0	1,410.0	1,350.0	1,350.0	-27.0	-1.96%	32,000
2025-11-12	1,384.0	1,409.0	1,356.0	1,377.0	-22.0	-1.57%	15,700
2025-11-11	1,380.0	1,405.0	1,370.0	1,399.0	+30.0	+2.19%	14,800
2025-11-10	1,351.0	1,375.0	1,351.0	1,369.0	+19.0	+1.41%	7,800
2025-11-07	1,342.0	1,362.0	1,334.0	1,350.0	+8.0	+0.60%	10,200
2025-11-06	1,338.0	1,350.0	1,324.0	1,342.0	+20.0	+1.51%	8,400
2025-11-05	1,337.0	1,390.0	1,317.0	1,322.0	-15.0	-1.12%	7,800
2025-11-04	1,366.0	1,373.0	1,325.0	1,337.0	-29.0	-2.12%	13,800
2025-10-31	1,380.0	1,380.0	1,360.0	1,366.0	+7.0	+0.52%	7,800
2025-10-30	1,374.0	1,379.0	1,353.0	1,359.0	-28.0	-2.02%	6,400
2025-10-29	1,391.0	1,393.0	1,360.0	1,387.0	-3.0	-0.22%	17,300
2025-10-28	1,423.0	1,436.0	1,390.0	1,390.0	-33.0	-2.32%	19,800
2025-10-27	1,413.0	1,430.0	1,413.0	1,423.0	+14.0	+0.99%	7,300
2025-10-24	1,447.0	1,452.0	1,398.0	1,409.0	-30.0	-2.08%	22,100
2025-10-23	1,415.0	1,455.0	1,415.0	1,439.0	+12.0	+0.84%	14,000
2025-10-22	1,407.0	1,431.0	1,405.0	1,427.0	+20.0	+1.42%	13,500
2025-10-21	1,420.0	1,424.0	1,402.0	1,407.0	-6.0	-0.42%	3,900
2025-10-20	1,401.0	1,413.0	1,385.0	1,413.0	+29.0	+2.10%	6,000
2025-10-17	1,424.0	1,424.0	1,370.0	1,384.0	-41.0	-2.88%	9,600
2025-10-16	1,435.0	1,448.0	1,406.0	1,425.0	-7.0	-0.49%	9,100
2025-10-15	1,420.0	1,439.0	1,404.0	1,432.0	+42.0	+3.02%	7,200
2025-10-14	1,430.0	1,431.0	1,382.0	1,390.0	-48.0	-3.34%	29,800
2025-10-10	1,489.0	1,504.0	1,431.0	1,438.0	-36.0	-2.44%	19,900
2025-10-09	1,470.0	1,487.0	1,470.0	1,474.0	+4.0	+0.27%	4,600
2025-10-08	1,468.0	1,484.0	1,458.0	1,470.0	-9.0	-0.61%	9,600
2025-10-07	1,465.0	1,479.0	1,459.0	1,479.0	+21.0	+1.44%	11,500
2025-10-06	1,461.0	1,478.0	1,444.0	1,458.0	+23.0	+1.60%	15,400
2025-10-03	1,437.0	1,448.0	1,435.0	1,435.0	+6.0	+0.42%	9,700
2025-10-02	1,450.0	1,461.0	1,422.0	1,429.0	-17.0	-1.18%	12,600
2025-10-01	1,487.0	1,487.0	1,436.0	1,446.0	-59.0	-3.92%	16,400
2025-09-30	1,566.0	1,566.0	1,500.0	1,505.0	-61.0	-3.90%	13,900
2025-09-29	1,524.0	1,566.0	1,524.0	1,566.0	+34.0	+2.22%	8,700
2025-09-26	1,479.0	1,534.0	1,479.0	1,532.0	+54.0	+3.65%	13,100
2025-09-25	1,529.0	1,534.0	1,478.0	1,478.0	-51.0	-3.34%	22,100
2025-09-24	1,570.0	1,595.0	1,529.0	1,529.0	-41.0	-2.61%	16,100
2025-09-22	1,610.0	1,617.0	1,568.0	1,570.0	-43.0	-2.67%	11,400
2025-09-19	1,545.0	1,614.0	1,545.0	1,613.0	+69.0	+4.47%	26,500
2025-09-18	1,594.0	1,594.0	1,542.0	1,544.0	-44.0	-2.77%	12,400
2025-09-17	1,565.0	1,594.0	1,559.0	1,588.0	+20.0	+1.28%	8,600
2025-09-16	1,550.0	1,583.0	1,540.0	1,568.0	+16.0	+1.03%	16,700
2025-09-12	1,564.0	1,566.0	1,537.0	1,552.0	—	—	20,400

直近120営業日分を表示