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
2007/12/28 2,305 2,305 2,270 2,275 700
2007/12/27 2,310 2,340 2,280 2,280 2,800
2007/12/26 2,360 2,360 2,290 2,335 1,700
2007/12/25 2,385 2,385 2,355 2,370 4,200
2007/12/21 2,440 2,440 2,415 2,440 4,900
2007/12/20 2,415 2,425 2,415 2,415 3,800
2007/12/19 2,415 2,415 2,405 2,410 1,600
2007/12/18 2,395 2,400 2,390 2,400 4,600
2007/12/17 2,395 2,400 2,395 2,400 3,800
2007/12/14 2,400 2,400 2,395 2,395 3,200
2007/12/13 2,400 2,400 2,395 2,395 4,100
2007/12/12 2,400 2,400 2,395 2,400 2,100
2007/12/11 2,400 2,400 2,390 2,400 4,000
2007/12/10 2,400 2,400 2,390 2,400 3,900
2007/12/07 2,400 2,400 2,395 2,395 1,900
2007/12/06 2,400 2,400 2,380 2,395 2,200
2007/12/05 2,400 2,400 2,390 2,400 700
2007/12/04 2,400 2,400 2,390 2,395 900
2007/12/03 2,370 2,400 2,370 2,400 1,400
2007/11/30 2,365 2,370 2,355 2,365 2,100
2007/11/29 2,370 2,370 2,340 2,365 3,200
2007/11/28 2,375 2,375 2,370 2,370 900
2007/11/27 2,370 2,380 2,365 2,380 1,800
2007/11/26 2,360 2,365 2,360 2,365 2,600
2007/11/22 2,355 2,360 2,355 2,360 1,700
2007/11/21 2,340 2,355 2,340 2,355 300
2007/11/20 2,350 2,355 2,340 2,355 1,400
2007/11/19 2,365 2,365 2,365 2,365 500
2007/11/16 2,370 2,370 2,360 2,370 900
2007/11/15 2,360 2,365 2,320 2,365 800
2007/11/14 2,400 2,400 2,320 2,370 1,000
2007/11/13 2,300 2,330 2,280 2,280 2,100
2007/11/12 2,315 2,320 2,295 2,320 1,900
2007/11/09 2,360 2,360 2,310 2,315 1,500
2007/11/08 2,360 2,360 2,350 2,350 500
2007/11/07 2,370 2,370 2,360 2,360 3,000
2007/11/06 2,360 2,365 2,360 2,365 1,700
2007/11/05 2,365 2,365 2,360 2,360 2,200
2007/11/02 2,285 2,340 2,285 2,340 4,100
2007/11/01 2,300 2,300 2,280 2,300 5,600
2007/10/30 2,245 2,245 2,245 2,245 1,000
2007/10/29 2,260 2,275 2,235 2,275 4,000
2007/10/26 2,295 2,295 2,220 2,225 4,000
2007/10/25 2,230 2,270 2,160 2,230 10,000
2007/10/24 2,340 2,340 2,300 2,300 7,000
2007/10/22 2,365 2,365 2,350 2,355 4,000
2007/10/19 2,415 2,415 2,370 2,370 4,000
2007/10/18 2,400 2,420 2,400 2,420 3,000
2007/10/17 2,390 2,390 2,390 2,390 2,000
2007/10/16 2,400 2,400 2,400 2,400 1,000
2007/10/15 2,400 2,400 2,400 2,400 3,000
2007/10/12 2,400 2,400 2,400 2,400 1,000
2007/10/11 2,390 2,390 2,390 2,390 1,000
2007/10/10 2,380 2,400 2,380 2,400 2,000
2007/10/05 2,405 2,405 2,400 2,400 3,000
2007/10/04 2,410 2,410 2,410 2,410 1,000
2007/09/28 2,450 2,450 2,450 2,450 1,000
2007/09/27 2,350 2,445 2,350 2,445 2,000
2007/09/26 2,390 2,390 2,390 2,390 2,000
2007/09/21 2,410 2,410 2,410 2,410 2,000
2007/09/19 2,430 2,430 2,430 2,430 1,000
2007/09/18 2,430 2,430 2,420 2,420 2,000
2007/09/13 2,450 2,450 2,450 2,450 1,000
2007/09/12 2,500 2,500 2,500 2,500 2,000
2007/09/10 2,460 2,465 2,460 2,465 2,000
2007/09/06 2,475 2,475 2,475 2,475 3,000
2007/09/04 2,500 2,500 2,500 2,500 1,000
2007/09/03 2,480 2,480 2,480 2,480 1,000
2007/08/29 2,520 2,520 2,520 2,520 2,000
2007/08/27 2,500 2,500 2,500 2,500 1,000
2007/08/24 2,500 2,500 2,500 2,500 3,000
2007/08/22 2,470 2,500 2,400 2,500 8,000
2007/08/17 2,370 2,380 2,300 2,380 4,000
2007/08/16 2,360 2,375 2,350 2,375 7,000
2007/08/15 2,375 2,375 2,375 2,375 1,000
2007/08/10 2,400 2,485 2,360 2,485 5,000
2007/08/09 2,415 2,415 2,415 2,415 2,000
2007/08/08 2,410 2,410 2,410 2,410 1,000
2007/08/02 2,450 2,450 2,450 2,450 1,000
2007/07/31 2,450 2,490 2,450 2,490 2,000
2007/07/30 2,410 2,410 2,410 2,410 1,000
2007/07/19 2,490 2,490 2,485 2,485 3,000
2007/07/17 2,490 2,490 2,490 2,490 2,000
2007/07/13 2,500 2,500 2,490 2,490 2,000
2007/07/12 2,500 2,500 2,500 2,500 2,000
2007/07/11 2,505 2,505 2,505 2,505 1,000
2007/07/10 2,505 2,505 2,505 2,505 1,000
2007/07/06 2,505 2,545 2,505 2,545 2,000
2007/07/05 2,505 2,505 2,505 2,505 1,000
2007/06/29 2,520 2,520 2,515 2,515 2,000
2007/06/28 2,515 2,515 2,515 2,515 1,000
2007/06/27 2,540 2,540 2,540 2,540 2,000
2007/06/26 2,545 2,545 2,505 2,505 7,000
2007/06/25 2,580 2,590 2,580 2,590 10,000
2007/06/22 2,580 2,580 2,570 2,580 4,000
2007/06/21 2,580 2,590 2,575 2,590 4,000
2007/06/20 2,580 2,580 2,580 2,580 1,000
2007/06/19 2,590 2,590 2,590 2,590 1,000
2007/06/18 2,580 2,600 2,580 2,590 7,000
2007/06/15 2,565 2,565 2,565 2,565 2,000
2007/06/14 2,560 2,565 2,555 2,560 5,000
2007/06/13 2,550 2,565 2,550 2,565 3,000
2007/06/12 2,575 2,575 2,540 2,570 11,000
2007/06/11 2,560 2,560 2,555 2,560 3,000
2007/06/08 2,565 2,565 2,555 2,555 2,000
2007/06/07 2,525 2,560 2,525 2,560 8,000
2007/06/06 2,510 2,540 2,510 2,515 16,000
2007/06/05 2,490 2,500 2,490 2,500 8,000
2007/06/04 2,480 2,485 2,480 2,485 3,000
2007/06/01 2,480 2,480 2,480 2,480 3,000
2007/05/31 2,480 2,480 2,470 2,470 11,000
2007/05/30 2,480 2,480 2,480 2,480 10,000
2007/05/29 2,480 2,480 2,480 2,480 3,000
2007/05/28 2,480 2,480 2,480 2,480 3,000
2007/05/25 2,480 2,480 2,470 2,470 2,000
2007/05/24 2,480 2,480 2,480 2,480 2,000
2007/05/23 2,480 2,480 2,480 2,480 1,000
2007/05/22 2,475 2,480 2,475 2,480 2,000
2007/05/21 2,475 2,475 2,475 2,475 1,000
2007/05/18 2,465 2,465 2,455 2,455 4,000
2007/05/17 2,460 2,460 2,460 2,460 1,000
2007/05/16 2,480 2,490 2,455 2,455 4,000
2007/05/15 2,480 2,480 2,480 2,480 5,000
2007/05/14 2,505 2,505 2,480 2,480 9,000
2007/05/08 2,515 2,515 2,515 2,515 1,000
2007/05/07 2,500 2,500 2,500 2,500 7,000
2007/05/02 2,500 2,500 2,500 2,500 2,000
2007/05/01 2,480 2,490 2,480 2,490 2,000
2007/04/27 2,480 2,480 2,480 2,480 1,000
2007/04/25 2,480 2,480 2,480 2,480 1,000
2007/04/23 2,500 2,500 2,490 2,490 5,000
2007/04/20 2,500 2,500 2,500 2,500 1,000
2007/04/19 2,500 2,535 2,495 2,495 4,000
2007/04/18 2,510 2,515 2,495 2,495 11,000
2007/04/16 2,530 2,530 2,515 2,515 5,000
2007/04/13 2,535 2,535 2,535 2,535 1,000
2007/04/12 2,540 2,540 2,540 2,540 1,000
2007/04/10 2,535 2,540 2,535 2,540 2,000
2007/04/06 2,540 2,540 2,540 2,540 3,000
2007/04/05 2,540 2,540 2,540 2,540 2,000
2007/04/04 2,540 2,540 2,540 2,540 2,000
2007/04/03 2,540 2,540 2,540 2,540 1,000
2007/04/02 2,520 2,540 2,520 2,540 2,000
2007/03/30 2,515 2,515 2,515 2,515 1,000
2007/03/29 2,515 2,515 2,515 2,515 1,000
2007/03/28 2,540 2,540 2,530 2,530 5,000
2007/03/27 2,540 2,540 2,540 2,540 2,000
2007/03/23 2,540 2,540 2,540 2,540 1,000
2007/03/22 2,555 2,555 2,540 2,540 9,000
2007/03/20 2,540 2,540 2,540 2,540 1,000
2007/03/16 2,595 2,595 2,595 2,595 1,000
2007/03/15 2,560 2,560 2,560 2,560 1,000
2007/03/14 2,535 2,550 2,530 2,550 3,000
2007/03/13 2,540 2,540 2,540 2,540 1,000
2007/03/12 2,600 2,600 2,600 2,600 1,000
2007/03/08 2,610 2,615 2,610 2,615 2,000
2007/03/07 2,560 2,615 2,560 2,615 2,000
2007/03/06 2,530 2,560 2,520 2,560 7,000
2007/03/05 2,550 2,550 2,550 2,550 1,000
2007/03/01 2,580 2,580 2,580 2,580 1,000
2007/02/28 2,580 2,580 2,540 2,540 9,000
2007/02/27 2,585 2,615 2,585 2,600 4,000
2007/02/26 2,585 2,585 2,580 2,580 5,000
2007/02/23 2,560 2,590 2,560 2,570 11,000
2007/02/22 2,590 2,685 2,590 2,600 16,000
2007/02/21 2,570 2,590 2,570 2,590 5,000
2007/02/20 2,575 2,575 2,575 2,575 3,000
2007/02/19 2,555 2,555 2,550 2,550 7,000
2007/02/16 2,560 2,560 2,550 2,560 4,000
2007/02/15 2,550 2,550 2,550 2,550 1,000
2007/02/14 2,555 2,555 2,550 2,550 2,000
2007/02/08 2,530 2,530 2,530 2,530 2,000
2007/02/07 2,540 2,560 2,540 2,560 2,000
2007/02/06 2,520 2,560 2,520 2,560 2,000
2007/02/05 2,540 2,540 2,530 2,530 4,000
2007/02/02 2,545 2,545 2,545 2,545 1,000
2007/02/01 2,540 2,580 2,530 2,530 6,000
2007/01/26 2,590 2,590 2,590 2,590 1,000
2007/01/24 2,505 2,600 2,505 2,600 5,000
2007/01/23 2,500 2,505 2,500 2,505 4,000
2007/01/22 2,520 2,520 2,500 2,515 9,000
2007/01/19 2,530 2,530 2,525 2,525 3,000
2007/01/18 2,550 2,550 2,520 2,550 3,000
2007/01/17 2,540 2,550 2,540 2,550 4,000
2007/01/16 2,510 2,550 2,510 2,540 13,000
2007/01/15 2,505 2,510 2,500 2,510 8,000
2007/01/12 2,500 2,560 2,450 2,505 11,000
2007/01/11 2,590 2,610 2,590 2,610 2,000
2007/01/10 2,600 2,600 2,580 2,580 2,000
2007/01/09 2,630 2,630 2,610 2,610 4,000
2007/01/05 2,620 2,620 2,620 2,620 1,000
2007/01/04 2,620 2,620 2,620 2,620 1,000

このページの先頭へ