日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

Ｂ－Ｒ　サーティワン　アイスクリーム(2268)の株価時系列情報

Ｂ－Ｒ　サーティワン　アイスクリーム(2268)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1989/12/29 0 3,300 3,100 3,300 7,000
1989/12/28 0 2,900 2,860 2,900 6,000
1989/12/27 0 2,790 2,760 2,790 3,000
1989/12/26 0 2,700 2,700 2,700 12,000
1989/12/26 1 -> 1.10 分割
1989/12/25 0 2,780 2,750 2,750 9,000
1989/12/22 0 2,750 2,640 2,750 8,000
1989/12/21 0 2,580 2,500 2,580 10,000
1989/12/20 0 2,450 2,450 2,450 4,000
1989/12/19 0 2,450 2,450 2,450 1,000
1989/12/18 0 2,490 2,450 2,490 4,000
1989/12/14 0 2,500 2,500 2,500 6,000
1989/12/13 0 2,500 2,500 2,500 5,000
1989/12/12 0 2,500 2,500 2,500 2,000
1989/12/11 0 2,500 2,460 2,500 12,000
1989/12/08 0 2,400 2,400 2,400 2,000
1989/12/06 0 2,400 2,400 2,400 1,000
1989/12/05 0 2,400 2,400 2,400 1,000
1989/12/01 0 2,400 2,400 2,400 7,000
1989/11/30 0 2,490 2,450 2,450 3,000
1989/11/28 0 2,500 2,450 2,500 6,000
1989/11/27 0 2,420 2,410 2,420 5,000
1989/11/22 0 2,390 2,390 2,390 1,000
1989/11/17 0 2,360 2,360 2,360 1,000
1989/11/16 0 2,400 2,400 2,400 1,000
1989/11/15 0 2,420 2,400 2,420 2,000
1989/11/14 0 2,400 2,400 2,400 1,000
1989/11/13 0 2,350 2,300 2,350 3,000
1989/11/10 0 2,330 2,310 2,310 2,000
1989/11/01 0 2,450 2,450 2,450 1,000
1989/10/31 0 2,410 2,410 2,410 1,000
1989/10/30 0 2,420 2,420 2,420 1,000
1989/10/27 0 2,450 2,450 2,450 1,000
1989/10/26 0 2,500 2,500 2,500 1,000
1989/10/25 0 2,410 2,400 2,410 4,000
1989/10/24 0 2,410 2,410 2,410 2,000
1989/10/23 0 2,410 2,410 2,410 1,000
1989/10/20 0 2,400 2,400 2,400 2,000
1989/10/19 0 2,500 2,480 2,480 2,000
1989/10/18 0 2,550 2,500 2,550 3,000
1989/10/17 0 2,550 2,490 2,500 6,000
1989/10/16 0 2,400 2,400 2,400 4,000
1989/10/13 0 2,600 2,500 2,600 3,000
1989/10/12 0 2,450 2,370 2,450 11,000
1989/10/11 0 2,370 2,370 2,370 3,000
1989/10/09 0 2,450 2,320 2,450 6,000
1989/10/06 0 2,350 2,310 2,350 9,000
1989/10/05 0 2,350 2,350 2,350 2,000
1989/10/04 0 2,350 2,350 2,350 1,000
1989/10/03 0 2,380 2,380 2,380 1,000
1989/10/02 0 2,350 2,250 2,350 10,000
1989/09/29 0 2,330 2,310 2,330 7,000
1989/09/28 0 2,300 2,300 2,300 3,000
1989/09/27 0 2,220 2,200 2,200 6,000
1989/09/26 0 2,200 2,200 2,200 5,000
1989/09/25 0 2,260 2,200 2,260 2,000
1989/09/22 0 2,200 2,200 2,200 2,000
1989/09/21 0 2,110 2,110 2,110 2,000
1989/09/20 0 2,110 2,110 2,110 3,000
1989/09/19 0 2,120 2,120 2,120 1,000
1989/09/18 0 2,100 2,080 2,100 2,000
1989/09/14 0 2,080 2,080 2,080 2,000
1989/09/13 0 2,080 2,080 2,080 4,000
1989/09/11 0 2,080 2,080 2,080 1,000
1989/09/08 0 2,080 2,080 2,080 5,000
1989/09/07 0 2,100 2,080 2,080 10,000
1989/09/06 0 2,080 2,080 2,080 7,000
1989/09/05 0 2,080 2,030 2,070 32,000
1989/09/04 0 2,100 2,100 2,100 7,000
1989/09/01 0 2,080 2,060 2,080 12,000
1989/08/31 0 2,150 2,100 2,100 4,000
1989/08/30 0 2,100 2,090 2,090 6,000
1989/08/29 0 2,150 2,090 2,090 4,000
1989/08/28 0 2,110 2,110 2,110 1,000
1989/08/25 0 2,100 2,090 2,100 7,000
1989/08/24 0 2,100 2,100 2,100 1,000
1989/08/22 0 2,100 2,100 2,100 4,000
1989/08/21 0 2,100 2,100 2,100 1,000
1989/08/17 0 2,100 2,100 2,100 1,000
1989/08/15 0 2,100 2,100 2,100 1,000
1989/08/14 0 2,100 2,100 2,100 2,000
1989/08/11 0 2,100 2,100 2,100 6,000
1989/08/10 0 2,100 2,100 2,100 3,000
1989/08/08 0 2,100 2,100 2,100 1,000
1989/08/07 0 2,100 2,100 2,100 2,000
1989/08/04 0 2,100 2,100 2,100 2,000
1989/08/03 0 2,100 2,100 2,100 2,000
1989/08/02 0 2,100 2,100 2,100 1,000
1989/08/01 0 2,090 2,090 2,090 4,000
1989/07/31 0 2,090 2,090 2,090 1,000
1989/07/28 0 2,100 2,100 2,100 1,000
1989/07/27 0 2,100 2,100 2,100 2,000
1989/07/24 0 2,100 2,100 2,100 2,000
1989/07/21 0 2,120 2,100 2,100 6,000
1989/07/14 0 2,220 2,200 2,200 10,000
1989/07/10 0 2,200 2,200 2,200 1,000
1989/07/05 0 2,110 2,110 2,110 1,000
1989/06/23 0 2,200 2,170 2,200 21,000
1989/06/16 0 2,170 2,170 2,170 20,000
1989/06/14 0 2,180 2,180 2,180 10,000
1989/06/12 0 2,200 2,200 2,200 1,000
1989/06/09 0 2,210 2,200 2,210 6,000
1989/06/08 0 2,230 2,230 2,230 2,000
1989/06/07 0 2,230 2,230 2,230 1,000
1989/06/06 0 2,240 2,240 2,240 1,000
1989/06/05 0 2,250 2,250 2,250 1,000
1989/05/30 0 2,250 2,250 2,250 1,000
1989/05/29 0 2,250 2,250 2,250 3,000
1989/05/26 0 2,250 2,250 2,250 2,000
1989/05/18 0 2,250 2,250 2,250 6,000
1989/05/17 0 2,250 2,250 2,250 5,000
1989/05/16 0 2,250 2,250 2,250 1,000
1989/05/15 0 2,340 2,340 2,340 2,000
1989/05/12 0 2,250 2,250 2,250 1,000
1989/04/28 0 2,200 2,200 2,200 2,000
1989/04/27 0 2,100 2,100 2,100 1,000
1989/04/25 0 2,200 2,200 2,200 1,000
1989/04/21 0 2,250 2,250 2,250 2,000
1989/04/18 0 2,210 2,210 2,210 2,000
1989/04/03 0 2,300 2,300 2,300 1,000
1989/03/31 0 2,310 2,310 2,310 1,000
1989/03/29 0 2,360 2,360 2,360 1,000
1989/03/27 0 2,310 2,310 2,310 2,000
1989/03/24 0 2,380 2,310 2,310 4,000
1989/03/23 0 2,380 2,380 2,380 1,000
1989/03/22 0 2,380 2,380 2,380 1,000
1989/03/17 0 2,420 2,420 2,420 1,000
1989/03/15 0 2,420 2,420 2,420 1,000
1989/03/13 0 2,390 2,390 2,390 1,000
1989/03/08 0 2,330 2,330 2,330 1,000
1989/03/01 0 2,350 2,350 2,350 2,000
1989/02/27 0 2,470 2,470 2,470 1,000
1989/02/21 0 2,480 2,480 2,480 1,000
1989/02/20 0 2,270 2,270 2,270 3,000
1989/02/17 0 2,300 2,280 2,280 3,000
1989/02/14 0 2,300 2,300 2,300 2,000
1989/02/13 0 2,300 2,300 2,300 1,000
1989/02/08 0 2,270 2,260 2,260 2,000
1989/02/07 0 2,290 2,290 2,290 1,000
1989/02/06 0 2,300 2,300 2,300 3,000
1989/02/03 0 2,260 2,260 2,260 1,000
1989/01/31 0 2,320 2,320 2,320 1,000
1989/01/30 0 2,320 2,320 2,320 2,000
1989/01/27 0 2,350 2,300 2,300 9,000
1989/01/25 0 2,320 2,320 2,320 2,000
1989/01/23 0 2,360 2,300 2,300 5,000
1989/01/19 0 2,350 2,350 2,350 1,000
1989/01/18 0 2,350 2,350 2,350 2,000

このページの先頭へ