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
2008/12/30 2,045 2,085 2,045 2,085 300
2008/12/29 2,100 2,100 2,050 2,050 1,200
2008/12/26 2,130 2,140 2,100 2,100 500
2008/12/25 2,100 2,130 2,090 2,130 1,400
2008/12/24 2,235 2,235 2,210 2,210 4,800
2008/12/22 2,220 2,235 2,220 2,235 2,800
2008/12/19 2,200 2,200 2,195 2,200 2,500
2008/12/18 2,195 2,195 2,190 2,195 700
2008/12/17 2,200 2,200 2,190 2,190 1,200
2008/12/16 2,180 2,195 2,150 2,195 1,900
2008/12/15 2,200 2,200 2,155 2,170 1,400
2008/12/12 2,150 2,150 2,145 2,145 800
2008/12/11 2,155 2,160 2,150 2,150 900
2008/12/10 2,130 2,150 2,130 2,150 1,400
2008/12/09 2,150 2,150 2,150 2,150 600
2008/12/08 2,150 2,150 2,150 2,150 1,400
2008/12/05 2,150 2,150 2,150 2,150 200
2008/12/03 2,140 2,150 2,130 2,150 900
2008/12/02 2,160 2,160 2,130 2,150 600
2008/12/01 2,135 2,165 2,135 2,165 400
2008/11/28 2,140 2,140 2,140 2,140 200
2008/11/27 2,140 2,140 2,140 2,140 100
2008/11/25 2,150 2,150 2,100 2,100 300
2008/11/21 2,145 2,145 2,100 2,100 600
2008/11/20 2,140 2,140 2,100 2,100 500
2008/11/19 2,100 2,105 2,100 2,100 1,500
2008/11/18 2,155 2,155 2,150 2,150 800
2008/11/17 2,190 2,190 2,160 2,160 700
2008/11/14 2,135 2,150 2,135 2,150 700
2008/11/13 2,140 2,140 2,100 2,135 500
2008/11/12 2,115 2,145 2,115 2,145 200
2008/11/11 2,100 2,100 2,050 2,050 1,100
2008/11/10 2,145 2,145 2,050 2,050 1,200
2008/11/07 2,125 2,125 2,100 2,100 300
2008/11/06 2,140 2,140 2,140 2,140 200
2008/11/05 2,130 2,150 2,110 2,110 700
2008/11/04 2,100 2,120 2,100 2,100 400
2008/10/31 2,080 2,090 2,020 2,090 2,200
2008/10/30 2,035 2,075 2,025 2,075 600
2008/10/29 2,120 2,120 2,000 2,035 1,200
2008/10/28 2,005 2,005 1,995 2,000 3,500
2008/10/27 2,010 2,010 2,000 2,000 2,300
2008/10/24 2,090 2,090 2,030 2,030 1,700
2008/10/23 2,090 2,090 2,040 2,090 700
2008/10/22 2,145 2,150 2,100 2,100 700
2008/10/21 2,095 2,140 2,095 2,140 800
2008/10/20 2,090 2,090 2,030 2,090 600
2008/10/17 2,090 2,090 2,020 2,020 1,100
2008/10/16 2,080 2,080 2,030 2,050 1,100
2008/10/15 2,090 2,100 2,090 2,090 500
2008/10/14 2,100 2,100 2,050 2,090 1,500
2008/10/10 2,000 2,000 1,955 1,955 3,500
2008/10/09 1,989 2,000 1,989 2,000 1,100
2008/10/08 2,025 2,025 1,995 1,995 2,500
2008/10/07 2,000 2,050 1,989 2,050 2,200
2008/10/06 2,200 2,200 2,150 2,170 2,600
2008/10/03 2,200 2,215 2,200 2,215 2,800
2008/10/02 2,200 2,210 2,200 2,210 700
2008/10/01 2,210 2,210 2,210 2,210 500
2008/09/30 2,205 2,210 2,185 2,210 2,600
2008/09/29 2,215 2,215 2,205 2,205 1,400
2008/09/26 2,200 2,215 2,200 2,215 500
2008/09/25 2,225 2,225 2,200 2,210 1,400
2008/09/24 2,230 2,230 2,220 2,225 500
2008/09/22 2,210 2,230 2,210 2,230 1,300
2008/09/19 2,215 2,225 2,215 2,225 400
2008/09/18 2,210 2,210 2,200 2,200 1,300
2008/09/16 2,200 2,230 2,200 2,230 1,500
2008/09/12 2,235 2,235 2,235 2,235 100
2008/09/11 2,215 2,215 2,200 2,200 1,000
2008/09/10 2,220 2,220 2,205 2,205 500
2008/09/09 2,250 2,250 2,220 2,220 200
2008/09/08 2,250 2,280 2,250 2,280 500
2008/09/05 2,245 2,245 2,220 2,220 200
2008/09/04 2,240 2,240 2,200 2,200 2,300
2008/09/03 2,230 2,250 2,230 2,230 400
2008/09/02 2,220 2,230 2,200 2,230 1,400
2008/09/01 2,250 2,250 2,250 2,250 200
2008/08/29 2,215 2,250 2,215 2,250 200
2008/08/28 2,275 2,275 2,220 2,220 1,200
2008/08/27 2,275 2,275 2,275 2,275 100
2008/08/26 2,255 2,265 2,255 2,265 400
2008/08/25 2,225 2,240 2,200 2,200 2,300
2008/08/22 2,245 2,245 2,200 2,210 1,500
2008/08/21 2,270 2,270 2,250 2,250 500
2008/08/20 2,280 2,285 2,275 2,285 300
2008/08/19 2,295 2,300 2,260 2,300 300
2008/08/18 2,290 2,290 2,280 2,290 300
2008/08/15 2,280 2,280 2,250 2,250 200
2008/08/14 2,290 2,290 2,250 2,250 1,000
2008/08/13 2,270 2,270 2,250 2,250 1,500
2008/08/12 2,260 2,270 2,260 2,270 200
2008/08/11 2,255 2,295 2,250 2,250 500
2008/08/08 2,290 2,290 2,250 2,255 700
2008/08/07 2,310 2,310 2,290 2,290 300
2008/08/06 2,300 2,300 2,290 2,290 1,300
2008/08/05 2,300 2,300 2,300 2,300 300
2008/08/04 2,290 2,290 2,290 2,290 500
2008/08/01 2,300 2,300 2,290 2,295 500
2008/07/31 2,290 2,300 2,290 2,300 600
2008/07/30 2,290 2,290 2,290 2,290 200
2008/07/29 2,260 2,260 2,250 2,250 300
2008/07/28 2,255 2,275 2,255 2,275 300
2008/07/25 2,235 2,240 2,230 2,240 1,300
2008/07/24 2,270 2,270 2,230 2,230 1,900
2008/07/23 2,265 2,265 2,250 2,250 200
2008/07/22 2,270 2,285 2,220 2,230 1,400
2008/07/18 2,265 2,265 2,265 2,265 200
2008/07/17 2,250 2,250 2,250 2,250 300
2008/07/16 2,235 2,240 2,220 2,230 1,400
2008/07/15 2,220 2,220 2,220 2,220 100
2008/07/14 2,230 2,230 2,220 2,220 200
2008/07/11 2,260 2,260 2,230 2,230 400
2008/07/10 2,275 2,275 2,235 2,260 400
2008/07/09 2,285 2,285 2,235 2,235 600
2008/07/08 2,250 2,255 2,205 2,205 600
2008/07/07 2,235 2,235 2,230 2,235 300
2008/07/04 2,225 2,230 2,200 2,230 1,200
2008/07/03 2,220 2,260 2,220 2,220 600
2008/07/02 2,210 2,260 2,200 2,260 300
2008/07/01 2,260 2,265 2,260 2,265 200
2008/06/30 2,200 2,260 2,185 2,260 1,200
2008/06/27 2,235 2,235 2,180 2,220 2,400
2008/06/26 2,270 2,270 2,180 2,245 2,900
2008/06/25 2,160 2,300 2,160 2,275 4,300
2008/06/24 2,430 2,435 2,420 2,430 2,700
2008/06/23 2,430 2,440 2,405 2,430 3,900
2008/06/20 2,440 2,440 2,420 2,420 2,700
2008/06/19 2,440 2,440 2,420 2,435 2,300
2008/06/18 2,435 2,440 2,435 2,440 1,200
2008/06/17 2,435 2,440 2,420 2,435 2,600
2008/06/16 2,430 2,430 2,425 2,430 900
2008/06/13 2,430 2,430 2,425 2,425 1,100
2008/06/12 2,425 2,430 2,420 2,430 900
2008/06/11 2,430 2,430 2,425 2,425 600
2008/06/10 2,430 2,430 2,420 2,430 1,800
2008/06/09 2,415 2,420 2,410 2,420 600
2008/06/06 2,430 2,430 2,420 2,420 900
2008/06/05 2,425 2,425 2,425 2,425 400
2008/06/04 2,420 2,425 2,390 2,415 2,000
2008/06/03 2,430 2,430 2,390 2,420 1,400
2008/06/02 2,425 2,425 2,420 2,425 3,000
2008/05/30 2,420 2,420 2,420 2,420 600
2008/05/29 2,400 2,420 2,400 2,420 1,500
2008/05/28 2,400 2,400 2,390 2,400 1,400
2008/05/26 2,395 2,400 2,380 2,380 700
2008/05/23 2,370 2,380 2,370 2,380 300
2008/05/22 2,370 2,370 2,360 2,360 1,000
2008/05/21 2,400 2,400 2,380 2,380 700
2008/05/20 2,385 2,395 2,385 2,395 1,000
2008/05/19 2,390 2,390 2,375 2,380 1,700
2008/05/16 2,380 2,390 2,380 2,390 1,400
2008/05/15 2,360 2,385 2,360 2,385 900
2008/05/14 2,360 2,365 2,360 2,365 400
2008/05/13 2,355 2,355 2,350 2,355 600
2008/05/12 2,380 2,385 2,370 2,370 500
2008/05/09 2,390 2,390 2,375 2,385 700
2008/05/08 2,335 2,390 2,335 2,390 600
2008/05/07 2,335 2,335 2,335 2,335 300
2008/05/02 2,325 2,390 2,325 2,330 1,400
2008/05/01 2,300 2,400 2,300 2,320 2,200
2008/04/30 2,285 2,300 2,285 2,300 400
2008/04/28 2,280 2,280 2,280 2,280 1,000
2008/04/25 2,280 2,280 2,270 2,275 400
2008/04/24 2,225 2,230 2,225 2,230 200
2008/04/23 2,250 2,250 2,225 2,225 300
2008/04/22 2,240 2,240 2,240 2,240 300
2008/04/21 2,195 2,220 2,195 2,220 200
2008/04/18 2,200 2,200 2,185 2,185 300
2008/04/17 2,220 2,220 2,190 2,200 1,500
2008/04/16 2,200 2,210 2,200 2,210 300
2008/04/15 2,200 2,200 2,195 2,200 2,600
2008/04/14 2,200 2,200 2,200 2,200 1,500
2008/04/11 2,175 2,175 2,120 2,120 300
2008/04/10 2,200 2,210 2,100 2,100 1,800
2008/04/09 2,170 2,200 2,170 2,200 700
2008/04/08 2,160 2,175 2,130 2,175 500
2008/04/07 2,100 2,240 2,100 2,145 1,500
2008/04/04 2,080 2,080 2,070 2,080 700
2008/04/03 2,090 2,090 2,070 2,075 700
2008/04/02 2,080 2,080 2,060 2,060 400
2008/04/01 2,040 2,050 2,040 2,050 400
2008/03/31 2,015 2,050 2,000 2,000 2,200
2008/03/28 2,050 2,050 2,050 2,050 500
2008/03/27 2,075 2,080 2,030 2,050 1,200
2008/03/26 2,005 2,045 2,005 2,045 200
2008/03/25 2,075 2,075 2,075 2,075 100
2008/03/24 2,000 2,095 2,000 2,080 1,100
2008/03/21 1,990 1,990 1,990 1,990 300
2008/03/19 2,000 2,000 2,000 2,000 1,100
2008/03/18 1,990 2,000 1,990 2,000 500
2008/03/17 2,010 2,010 1,970 1,980 2,000
2008/03/14 2,080 2,080 2,030 2,030 300
2008/03/13 2,030 2,050 1,990 2,050 700
2008/03/12 2,000 2,080 2,000 2,080 1,100
2008/03/11 1,990 2,000 1,990 2,000 300
2008/03/10 2,040 2,040 1,990 1,990 1,100
2008/03/07 2,050 2,050 2,000 2,000 200
2008/03/06 2,000 2,040 2,000 2,040 300
2008/03/05 2,040 2,050 2,000 2,000 1,300
2008/03/04 2,055 2,060 2,050 2,050 700
2008/03/03 2,140 2,140 2,060 2,100 1,500
2008/02/28 2,120 2,160 2,110 2,160 600
2008/02/27 2,120 2,120 2,120 2,120 100
2008/02/26 2,160 2,160 2,160 2,160 300
2008/02/25 2,160 2,160 2,100 2,160 1,700
2008/02/22 2,150 2,160 2,150 2,160 700
2008/02/21 2,190 2,230 2,170 2,190 1,900
2008/02/20 2,295 2,295 2,205 2,270 700
2008/02/19 2,275 2,295 2,275 2,295 600
2008/02/18 2,200 2,300 2,200 2,300 1,200
2008/02/14 2,155 2,200 2,155 2,200 900
2008/02/12 2,200 2,200 2,150 2,155 400
2008/02/08 2,190 2,190 2,170 2,190 800
2008/02/07 2,180 2,180 2,165 2,180 1,300
2008/02/06 2,180 2,180 2,120 2,155 1,300
2008/02/05 2,170 2,170 2,165 2,165 900
2008/02/04 2,155 2,200 2,155 2,200 700
2008/02/01 2,200 2,200 2,150 2,150 2,000
2008/01/31 2,200 2,220 2,190 2,220 700
2008/01/30 2,235 2,235 2,150 2,200 900
2008/01/29 2,150 2,200 2,100 2,200 1,100
2008/01/28 2,080 2,100 2,050 2,100 1,700
2008/01/25 1,940 2,000 1,940 2,000 4,100
2008/01/24 1,920 1,940 1,920 1,940 300
2008/01/23 1,900 1,900 1,860 1,900 2,300
2008/01/22 1,920 1,920 1,870 1,880 5,700
2008/01/21 1,891 1,915 1,890 1,910 2,700
2008/01/18 1,850 1,920 1,850 1,900 7,500
2008/01/17 1,860 1,940 1,860 1,940 3,700
2008/01/16 1,920 1,950 1,880 1,940 9,600
2008/01/15 2,220 2,220 2,000 2,180 6,500
2008/01/11 2,190 2,260 2,170 2,190 3,300
2008/01/10 2,200 2,240 2,200 2,240 1,200
2008/01/09 2,240 2,250 2,200 2,250 1,300
2008/01/08 2,200 2,200 2,170 2,200 3,600
2008/01/07 2,235 2,240 2,225 2,235 1,700
2008/01/04 2,275 2,275 2,235 2,235 1,300

このページの先頭へ