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
2004/12/30 1,550 1,550 1,550 1,550 1,000
2004/12/28 1,520 1,520 1,520 1,520 2,000
2004/12/27 1,518 1,551 1,518 1,550 7,000
2004/12/24 1,630 1,680 1,630 1,650 13,000
2004/12/22 1,590 1,610 1,580 1,600 13,000
2004/12/21 1,579 1,580 1,570 1,580 4,000
2004/12/20 1,550 1,580 1,550 1,580 3,000
2004/12/17 1,550 1,550 1,550 1,550 3,000
2004/12/16 1,550 1,550 1,550 1,550 2,000
2004/12/15 1,580 1,580 1,580 1,580 1,000
2004/12/14 1,600 1,600 1,580 1,580 5,000
2004/12/13 1,610 1,610 1,600 1,600 2,000
2004/12/10 1,570 1,570 1,570 1,570 2,000
2004/12/09 1,560 1,580 1,560 1,560 12,000
2004/12/08 1,550 1,560 1,550 1,560 2,000
2004/12/07 1,520 1,540 1,520 1,540 8,000
2004/12/06 1,500 1,510 1,500 1,510 3,000
2004/12/03 1,500 1,500 1,500 1,500 1,000
2004/12/02 1,500 1,500 1,500 1,500 1,000
2004/11/30 1,500 1,500 1,500 1,500 1,000
2004/11/29 1,500 1,500 1,500 1,500 2,000
2004/11/26 1,490 1,500 1,490 1,500 6,000
2004/11/24 1,500 1,510 1,500 1,510 2,000
2004/11/22 1,500 1,500 1,500 1,500 2,000
2004/11/18 1,490 1,490 1,490 1,490 1,000
2004/11/17 1,480 1,490 1,480 1,490 2,000
2004/11/16 1,460 1,460 1,460 1,460 1,000
2004/11/12 1,440 1,440 1,440 1,440 2,000
2004/11/04 1,430 1,430 1,430 1,430 1,000
2004/11/01 1,430 1,430 1,430 1,430 1,000
2004/10/29 1,440 1,440 1,440 1,440 1,000
2004/10/28 1,440 1,440 1,440 1,440 1,000
2004/10/25 1,450 1,450 1,450 1,450 1,000
2004/10/21 1,450 1,450 1,450 1,450 2,000
2004/10/20 1,440 1,440 1,440 1,440 1,000
2004/10/18 1,440 1,440 1,440 1,440 1,000
2004/10/15 1,440 1,440 1,440 1,440 2,000
2004/10/14 1,440 1,440 1,440 1,440 3,000
2004/10/08 1,460 1,460 1,460 1,460 1,000
2004/10/07 1,440 1,440 1,440 1,440 4,000
2004/10/06 1,440 1,440 1,440 1,440 2,000
2004/10/04 1,440 1,440 1,440 1,440 1,000
2004/09/28 1,450 1,450 1,440 1,440 3,000
2004/09/27 1,450 1,450 1,450 1,450 1,000
2004/09/24 1,450 1,450 1,450 1,450 1,000
2004/09/22 1,460 1,460 1,460 1,460 1,000
2004/09/16 1,500 1,500 1,490 1,490 3,000
2004/09/15 1,490 1,490 1,490 1,490 1,000
2004/09/13 1,490 1,490 1,490 1,490 1,000
2004/09/10 1,500 1,500 1,490 1,490 2,000
2004/09/09 1,500 1,500 1,500 1,500 1,000
2004/09/08 1,500 1,500 1,500 1,500 2,000
2004/09/06 1,510 1,510 1,500 1,500 2,000
2004/09/03 1,520 1,520 1,520 1,520 1,000
2004/09/02 1,500 1,520 1,500 1,520 4,000
2004/09/01 1,500 1,500 1,500 1,500 2,000
2004/08/31 1,500 1,500 1,500 1,500 2,000
2004/08/27 1,510 1,510 1,510 1,510 1,000
2004/08/26 1,500 1,510 1,490 1,510 9,000
2004/08/25 1,460 1,480 1,460 1,480 6,000
2004/08/23 1,440 1,450 1,440 1,450 3,000
2004/08/20 1,430 1,430 1,430 1,430 1,000
2004/08/18 1,440 1,440 1,440 1,440 1,000
2004/08/17 1,420 1,420 1,420 1,420 1,000
2004/08/16 1,410 1,410 1,410 1,410 3,000
2004/08/12 1,420 1,420 1,420 1,420 1,000
2004/08/11 1,440 1,440 1,410 1,410 4,000
2004/08/10 1,400 1,420 1,400 1,420 6,000
2004/08/09 1,430 1,430 1,430 1,430 1,000
2004/08/03 1,430 1,430 1,410 1,410 2,000
2004/07/30 1,390 1,420 1,390 1,420 3,000
2004/07/28 1,450 1,470 1,450 1,470 4,000
2004/07/27 1,430 1,450 1,430 1,440 5,000
2004/07/26 1,380 1,430 1,380 1,430 2,000
2004/07/23 1,380 1,380 1,370 1,370 2,000
2004/07/22 1,400 1,400 1,400 1,400 3,000
2004/07/21 1,420 1,420 1,420 1,420 2,000
2004/07/20 1,450 1,450 1,450 1,450 1,000
2004/07/15 1,420 1,420 1,420 1,420 2,000
2004/07/14 1,460 1,460 1,430 1,430 2,000
2004/07/12 1,450 1,460 1,450 1,460 3,000
2004/07/09 1,390 1,430 1,390 1,430 4,000
2004/07/02 1,350 1,350 1,350 1,350 1,000
2004/07/01 1,370 1,370 1,350 1,350 3,000
2004/06/30 1,400 1,400 1,400 1,400 1,000
2004/06/29 1,380 1,380 1,370 1,370 5,000
2004/06/28 1,400 1,400 1,400 1,400 3,000
2004/06/25 1,460 1,460 1,420 1,440 3,000
2004/06/24 1,490 1,490 1,490 1,490 3,000
2004/06/23 1,490 1,500 1,490 1,500 5,000
2004/06/22 1,450 1,470 1,450 1,470 6,000
2004/06/21 1,460 1,470 1,460 1,470 4,000
2004/06/18 1,460 1,460 1,460 1,460 1,000
2004/06/17 1,470 1,470 1,450 1,450 5,000
2004/06/16 1,470 1,470 1,470 1,470 1,000
2004/06/15 1,470 1,480 1,470 1,480 6,000
2004/06/14 1,450 1,450 1,450 1,450 2,000
2004/06/11 1,460 1,470 1,430 1,440 5,000
2004/06/10 1,460 1,460 1,460 1,460 1,000
2004/06/09 1,460 1,470 1,460 1,460 4,000
2004/06/08 1,460 1,460 1,430 1,430 3,000
2004/06/07 1,450 1,450 1,450 1,450 1,000
2004/06/04 1,430 1,430 1,430 1,430 2,000
2004/06/03 1,420 1,420 1,420 1,420 1,000
2004/06/02 1,420 1,420 1,420 1,420 1,000
2004/06/01 1,420 1,420 1,420 1,420 1,000
2004/05/28 1,400 1,400 1,400 1,400 1,000
2004/05/27 1,430 1,430 1,430 1,430 1,000
2004/05/26 1,390 1,390 1,390 1,390 1,000
2004/05/24 1,400 1,400 1,380 1,380 2,000
2004/05/21 1,380 1,380 1,380 1,380 2,000
2004/05/20 1,380 1,380 1,380 1,380 2,000
2004/05/19 1,400 1,400 1,400 1,400 2,000
2004/05/18 1,400 1,400 1,400 1,400 1,000
2004/05/17 1,370 1,370 1,370 1,370 1,000
2004/05/12 1,350 1,350 1,350 1,350 1,000
2004/05/11 1,350 1,350 1,350 1,350 1,000
2004/05/10 1,400 1,400 1,400 1,400 3,000
2004/05/07 1,430 1,430 1,400 1,400 2,000
2004/05/06 1,450 1,450 1,440 1,440 2,000
2004/04/30 1,430 1,450 1,430 1,450 2,000
2004/04/28 1,420 1,430 1,420 1,420 3,000
2004/04/27 1,410 1,410 1,400 1,400 2,000
2004/04/26 1,380 1,380 1,380 1,380 2,000
2004/04/23 1,350 1,350 1,350 1,350 1,000
2004/04/16 1,360 1,360 1,350 1,350 2,000
2004/04/15 1,330 1,340 1,330 1,340 2,000
2004/04/14 1,340 1,340 1,330 1,330 4,000
2004/04/13 1,380 1,380 1,380 1,380 1,000
2004/04/12 1,400 1,400 1,380 1,380 3,000
2004/04/09 1,450 1,450 1,430 1,430 2,000
2004/04/08 1,450 1,460 1,450 1,460 4,000
2004/04/07 1,440 1,440 1,440 1,440 1,000
2004/04/06 1,470 1,490 1,380 1,380 8,000
2004/04/05 1,380 1,450 1,380 1,450 4,000
2004/04/02 1,300 1,310 1,300 1,310 2,000
2004/04/01 1,260 1,310 1,260 1,280 4,000
2004/03/31 1,240 1,250 1,240 1,240 4,000
2004/03/30 1,230 1,240 1,230 1,230 4,000
2004/03/29 1,210 1,230 1,210 1,220 3,000
2004/03/26 1,210 1,210 1,200 1,200 2,000
2004/03/25 1,200 1,200 1,200 1,200 2,000
2004/03/24 1,170 1,190 1,150 1,190 3,000
2004/03/22 1,170 1,170 1,170 1,170 1,000
2004/03/17 1,140 1,170 1,140 1,170 3,000
2004/03/16 1,140 1,140 1,140 1,140 1,000
2004/03/15 1,140 1,140 1,140 1,140 2,000
2004/03/12 1,110 1,140 1,110 1,140 3,000
2004/03/11 1,090 1,090 1,090 1,090 1,000
2004/03/10 1,070 1,070 1,070 1,070 1,000
2004/03/08 1,100 1,100 1,100 1,100 3,000
2004/03/05 1,110 1,110 1,100 1,100 3,000
2004/03/04 1,080 1,080 1,080 1,080 1,000
2004/03/03 1,080 1,100 1,080 1,100 3,000
2004/03/02 1,080 1,080 1,080 1,080 1,000
2004/03/01 1,060 1,060 1,060 1,060 1,000
2004/02/26 1,050 1,050 1,050 1,050 3,000
2004/02/24 1,040 1,040 1,040 1,040 1,000
2004/02/23 1,040 1,050 1,030 1,050 5,000
2004/02/19 1,030 1,030 1,020 1,020 3,000
2004/02/18 1,040 1,040 1,010 1,010 2,000
2004/02/17 1,000 1,000 1,000 1,000 1,000
2004/02/16 1,000 1,010 1,000 1,010 3,000
2004/02/13 1,000 1,000 1,000 1,000 3,000
2004/02/12 995 995 995 995 1,000
2004/02/09 992 992 992 992 1,000
2004/02/05 990 990 990 990 1,000
2004/02/04 990 990 990 990 1,000
2004/02/03 990 990 990 990 2,000
2004/01/30 1,000 1,000 1,000 1,000 1,000
2004/01/29 990 990 990 990 1,000
2004/01/28 990 990 990 990 1,000
2004/01/26 1,000 1,000 1,000 1,000 1,000
2004/01/23 1,000 1,040 999 1,000 4,000
2004/01/22 961 980 961 980 4,000
2004/01/21 1,000 1,010 1,000 1,000 5,000
2004/01/19 975 975 970 975 3,000
2004/01/15 961 1,010 961 1,010 2,000
2004/01/14 960 960 960 960 1,000
2004/01/13 960 960 960 960 1,000
2004/01/09 960 960 960 960 1,000
2004/01/07 1,000 1,000 1,000 1,000 1,000

このページの先頭へ