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
2005/12/30 2,540 2,600 2,535 2,600 4,000
2005/12/29 2,640 2,640 2,560 2,560 3,000
2005/12/28 2,575 2,600 2,560 2,560 3,000
2005/12/27 2,645 2,645 2,605 2,605 6,000
2005/12/26 2,750 2,750 2,685 2,720 10,000
2005/12/22 2,740 2,750 2,660 2,750 10,000
2005/12/21 2,650 2,650 2,620 2,650 5,000
2005/12/20 2,600 2,620 2,600 2,620 3,000
2005/12/19 2,600 2,600 2,580 2,580 2,000
2005/12/16 2,650 2,650 2,600 2,600 2,000
2005/12/15 2,650 2,650 2,650 2,650 1,000
2005/12/14 2,590 2,650 2,590 2,650 4,000
2005/12/13 2,520 2,570 2,520 2,570 5,000
2005/12/12 2,500 2,500 2,500 2,500 3,000
2005/12/09 2,500 2,500 2,500 2,500 2,000
2005/12/08 2,500 2,500 2,490 2,490 2,000
2005/12/07 2,490 2,500 2,490 2,490 4,000
2005/12/06 2,500 2,500 2,490 2,490 5,000
2005/12/05 2,485 2,485 2,475 2,485 4,000
2005/11/30 2,485 2,485 2,485 2,485 3,000
2005/11/29 2,500 2,500 2,445 2,445 3,000
2005/11/28 2,450 2,500 2,450 2,500 3,000
2005/11/24 2,445 2,450 2,430 2,450 4,000
2005/11/21 2,440 2,440 2,400 2,400 6,000
2005/11/17 2,410 2,450 2,410 2,450 2,000
2005/11/16 2,450 2,450 2,450 2,450 3,000
2005/11/11 2,420 2,420 2,420 2,420 1,000
2005/11/10 2,450 2,450 2,420 2,420 2,000
2005/11/08 2,400 2,440 2,400 2,440 5,000
2005/11/07 2,400 2,400 2,400 2,400 2,000
2005/11/04 2,400 2,400 2,400 2,400 1,000
2005/11/02 2,390 2,390 2,310 2,310 2,000
2005/11/01 2,400 2,400 2,390 2,390 2,000
2005/10/27 2,390 2,400 2,390 2,400 2,000
2005/10/25 2,300 2,300 2,300 2,300 4,000
2005/10/24 2,380 2,400 2,380 2,400 2,000
2005/10/21 2,390 2,400 2,355 2,380 6,000
2005/10/20 2,305 2,350 2,305 2,350 4,000
2005/10/19 2,270 2,290 2,235 2,275 5,000
2005/10/18 2,270 2,270 2,270 2,270 1,000
2005/10/17 2,240 2,280 2,240 2,280 7,000
2005/10/14 2,250 2,250 2,240 2,240 3,000
2005/10/13 2,240 2,240 2,240 2,240 6,000
2005/10/12 2,245 2,245 2,220 2,220 2,000
2005/10/11 2,180 2,210 2,180 2,210 3,000
2005/10/07 2,190 2,190 2,190 2,190 1,000
2005/10/04 2,200 2,200 2,200 2,200 1,000
2005/09/30 2,190 2,190 2,190 2,190 1,000
2005/09/27 2,190 2,190 2,190 2,190 1,000
2005/09/26 2,190 2,190 2,190 2,190 3,000
2005/09/22 2,150 2,190 2,150 2,190 2,000
2005/09/21 2,150 2,150 2,150 2,150 1,000
2005/09/16 2,220 2,230 2,170 2,230 3,000
2005/09/14 2,200 2,200 2,200 2,200 2,000
2005/09/13 2,175 2,175 2,175 2,175 1,000
2005/09/12 2,160 2,165 2,160 2,165 2,000
2005/09/07 2,150 2,150 2,150 2,150 1,000
2005/09/02 2,105 2,120 2,105 2,120 2,000
2005/09/01 2,190 2,190 2,160 2,160 2,000
2005/08/30 2,220 2,220 2,220 2,220 3,000
2005/08/24 2,200 2,200 2,200 2,200 1,000
2005/08/23 2,210 2,230 2,190 2,220 4,000
2005/08/22 2,190 2,190 2,190 2,190 2,000
2005/08/19 2,150 2,190 2,150 2,180 5,000
2005/08/18 2,100 2,110 2,100 2,110 2,000
2005/08/17 2,100 2,110 2,100 2,110 3,000
2005/08/12 2,070 2,070 2,070 2,070 1,000
2005/08/10 2,100 2,100 2,100 2,100 2,000
2005/08/08 2,010 2,080 2,000 2,050 4,000
2005/08/05 2,080 2,080 2,050 2,050 2,000
2005/08/03 2,075 2,075 2,075 2,075 1,000
2005/08/02 2,145 2,145 2,105 2,105 2,000
2005/08/01 2,115 2,125 2,115 2,125 2,000
2005/07/29 2,065 2,065 2,065 2,065 1,000
2005/07/28 2,135 2,140 2,100 2,100 4,000
2005/07/26 2,140 2,140 2,140 2,140 1,000
2005/07/21 2,125 2,130 2,100 2,130 3,000
2005/07/20 2,130 2,130 2,130 2,130 1,000
2005/07/15 2,125 2,125 2,100 2,100 2,000
2005/07/13 2,150 2,150 2,125 2,125 4,000
2005/07/12 2,110 2,110 2,110 2,110 2,000
2005/07/07 2,125 2,125 2,110 2,110 3,000
2005/07/06 2,135 2,135 2,135 2,135 1,000
2005/07/04 2,195 2,195 2,195 2,195 1,000
2005/07/01 2,120 2,120 2,120 2,120 1,000
2005/06/30 2,200 2,200 2,195 2,195 2,000
2005/06/29 2,230 2,230 2,220 2,220 2,000
2005/06/28 2,280 2,280 2,280 2,280 2,000
2005/06/27 2,150 2,200 2,150 2,200 4,000
2005/06/24 2,240 2,245 2,240 2,245 3,000
2005/06/23 2,240 2,240 2,240 2,240 4,000
2005/06/22 2,220 2,220 2,220 2,220 1,000
2005/06/21 2,230 2,240 2,210 2,210 3,000
2005/06/20 2,220 2,220 2,220 2,220 2,000
2005/06/17 2,195 2,240 2,180 2,180 5,000
2005/06/16 2,180 2,180 2,180 2,180 1,000
2005/06/15 2,200 2,200 2,150 2,150 3,000
2005/06/13 2,220 2,220 2,180 2,180 2,000
2005/06/09 2,180 2,180 2,180 2,180 1,000
2005/06/08 2,200 2,200 2,200 2,200 1,000
2005/06/07 2,180 2,180 2,180 2,180 2,000
2005/06/02 2,180 2,190 2,180 2,185 5,000
2005/06/01 2,100 2,150 2,100 2,150 5,000
2005/05/31 2,060 2,065 2,060 2,065 2,000
2005/05/30 2,020 2,060 2,020 2,060 4,000
2005/05/26 2,000 2,000 2,000 2,000 7,000
2005/05/25 2,060 2,060 1,965 2,000 15,000
2005/05/24 2,250 2,250 2,050 2,050 10,000
2005/05/18 2,335 2,335 2,335 2,335 1,000
2005/05/17 2,370 2,370 2,350 2,350 4,000
2005/05/16 2,350 2,400 2,350 2,350 4,000
2005/05/13 2,300 2,350 2,300 2,300 10,000
2005/05/12 2,295 2,295 2,240 2,250 5,000
2005/05/11 2,100 2,400 2,100 2,300 11,000
2005/05/10 2,035 2,180 2,035 2,180 8,000
2005/05/09 1,941 2,010 1,941 2,010 8,000
2005/05/06 1,940 1,940 1,900 1,940 3,000
2005/05/02 1,900 1,940 1,900 1,940 3,000
2005/04/28 1,900 1,900 1,880 1,880 3,000
2005/04/27 1,860 1,880 1,860 1,880 2,000
2005/04/26 1,871 1,871 1,860 1,860 2,000
2005/04/22 1,865 1,865 1,865 1,865 1,000
2005/04/21 1,865 1,865 1,865 1,865 1,000
2005/04/20 1,898 1,898 1,898 1,898 1,000
2005/04/19 1,860 1,860 1,860 1,860 1,000
2005/04/18 1,815 1,860 1,815 1,860 4,000
2005/04/15 1,802 1,859 1,802 1,859 4,000
2005/04/14 1,811 1,811 1,811 1,811 1,000
2005/04/13 1,801 1,801 1,801 1,801 1,000
2005/04/12 1,871 1,880 1,850 1,850 10,000
2005/04/08 1,871 1,871 1,870 1,870 2,000
2005/04/07 1,870 1,870 1,870 1,870 1,000
2005/04/06 1,871 1,871 1,870 1,870 2,000
2005/04/04 1,850 1,900 1,850 1,900 3,000
2005/04/01 1,900 1,901 1,900 1,900 3,000
2005/03/31 1,960 1,960 1,930 1,930 2,000
2005/03/30 1,900 1,920 1,900 1,920 2,000
2005/03/29 1,900 1,900 1,900 1,900 1,000
2005/03/23 1,910 1,950 1,910 1,950 3,000
2005/03/22 1,890 1,910 1,890 1,900 4,000
2005/03/17 1,889 1,889 1,802 1,889 4,000
2005/03/15 1,832 1,832 1,790 1,790 3,000
2005/03/14 1,792 1,800 1,792 1,800 2,000
2005/03/11 1,781 1,781 1,781 1,781 1,000
2005/03/10 1,800 1,800 1,800 1,800 1,000
2005/03/08 1,800 1,800 1,780 1,780 2,000
2005/03/07 1,800 1,800 1,800 1,800 3,000
2005/03/04 1,800 1,800 1,800 1,800 1,000
2005/03/03 1,800 1,800 1,800 1,800 1,000
2005/03/02 1,799 1,830 1,790 1,790 7,000
2005/03/01 1,750 1,800 1,750 1,800 5,000
2005/02/28 1,700 1,730 1,700 1,700 8,000
2005/02/25 1,660 1,660 1,660 1,660 2,000
2005/02/24 1,645 1,660 1,645 1,660 3,000
2005/02/23 1,644 1,650 1,644 1,650 4,000
2005/02/22 1,650 1,650 1,650 1,650 1,000
2005/02/21 1,648 1,650 1,648 1,650 4,000
2005/02/18 1,649 1,649 1,631 1,640 3,000
2005/02/17 1,649 1,649 1,649 1,649 1,000
2005/02/16 1,650 1,650 1,650 1,650 1,000
2005/02/15 1,610 1,610 1,610 1,610 2,000
2005/02/14 1,600 1,600 1,600 1,600 3,000
2005/02/08 1,600 1,600 1,600 1,600 1,000
2005/02/07 1,600 1,600 1,600 1,600 2,000
2005/02/04 1,590 1,590 1,590 1,590 1,000
2005/02/03 1,560 1,566 1,560 1,566 2,000
2005/02/02 1,565 1,565 1,565 1,565 1,000
2005/02/01 1,580 1,580 1,550 1,550 2,000
2005/01/31 1,595 1,595 1,595 1,595 2,000
2005/01/28 1,565 1,565 1,565 1,565 1,000
2005/01/27 1,555 1,555 1,541 1,541 3,000
2005/01/26 1,560 1,560 1,560 1,560 1,000
2005/01/24 1,597 1,597 1,597 1,597 1,000
2005/01/21 1,600 1,600 1,567 1,567 5,000
2005/01/20 1,619 1,619 1,600 1,600 8,000
2005/01/19 1,591 1,650 1,590 1,590 10,000
2005/01/17 1,561 1,561 1,561 1,561 2,000
2005/01/14 1,560 1,560 1,560 1,560 1,000
2005/01/13 1,565 1,565 1,565 1,565 1,000
2005/01/12 1,550 1,565 1,540 1,565 6,000
2005/01/11 1,550 1,550 1,550 1,550 3,000
2005/01/07 1,549 1,550 1,520 1,540 7,000
2005/01/05 1,519 1,550 1,519 1,550 3,000
2005/01/04 1,520 1,520 1,520 1,520 1,000

このページの先頭へ