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
2009/12/30 2,215 2,240 2,215 2,240 1,300
2009/12/29 2,230 2,250 2,220 2,220 1,900
2009/12/28 2,260 2,260 2,210 2,220 3,300
2009/12/25 2,295 2,315 2,295 2,305 3,600
2009/12/24 2,305 2,315 2,305 2,305 2,900
2009/12/22 2,305 2,315 2,300 2,315 1,300
2009/12/21 2,305 2,310 2,300 2,305 1,700
2009/12/18 2,300 2,310 2,300 2,310 2,100
2009/12/17 2,295 2,305 2,285 2,305 2,300
2009/12/16 2,300 2,300 2,295 2,295 900
2009/12/15 2,300 2,300 2,290 2,290 1,000
2009/12/14 2,290 2,300 2,290 2,300 900
2009/12/11 2,295 2,300 2,280 2,280 1,600
2009/12/10 2,290 2,295 2,290 2,290 1,000
2009/12/09 2,285 2,290 2,285 2,290 600
2009/12/08 2,280 2,290 2,275 2,290 700
2009/12/07 2,280 2,290 2,270 2,285 700
2009/12/04 2,260 2,275 2,260 2,275 400
2009/12/03 2,290 2,290 2,250 2,280 2,000
2009/12/02 2,285 2,285 2,260 2,275 500
2009/12/01 2,250 2,300 2,230 2,300 6,400
2009/11/30 2,290 2,290 2,230 2,250 1,900
2009/11/27 2,270 2,270 2,270 2,270 400
2009/11/26 2,280 2,280 2,270 2,270 300
2009/11/25 2,280 2,280 2,280 2,280 200
2009/11/24 2,230 2,290 2,230 2,280 600
2009/11/20 2,200 2,270 2,200 2,270 5,400
2009/11/19 2,285 2,290 2,275 2,275 1,100
2009/11/18 2,295 2,300 2,295 2,300 1,300
2009/11/17 2,290 2,290 2,290 2,290 300
2009/11/16 2,290 2,290 2,285 2,285 1,200
2009/11/13 2,290 2,290 2,290 2,290 100
2009/11/12 2,310 2,310 2,290 2,290 700
2009/11/11 2,300 2,315 2,300 2,300 1,100
2009/11/10 2,300 2,300 2,290 2,300 700
2009/11/09 2,305 2,310 2,300 2,300 600
2009/11/06 2,310 2,310 2,305 2,305 1,000
2009/11/05 2,300 2,310 2,300 2,310 600
2009/11/04 2,300 2,300 2,300 2,300 700
2009/11/02 2,295 2,300 2,290 2,300 800
2009/10/30 2,320 2,320 2,295 2,295 1,200
2009/10/29 2,265 2,300 2,240 2,295 8,300
2009/10/28 2,265 2,270 2,260 2,260 1,400
2009/10/27 2,265 2,270 2,245 2,245 2,000
2009/10/26 2,270 2,270 2,250 2,250 1,400
2009/10/23 2,250 2,260 2,250 2,260 900
2009/10/22 2,245 2,250 2,245 2,250 300
2009/10/21 2,250 2,250 2,240 2,240 700
2009/10/20 2,230 2,245 2,230 2,245 300
2009/10/19 2,240 2,245 2,220 2,245 1,600
2009/10/16 2,245 2,245 2,235 2,235 300
2009/10/15 2,245 2,245 2,240 2,245 800
2009/10/14 2,245 2,245 2,245 2,245 200
2009/10/13 2,240 2,240 2,230 2,230 500
2009/10/09 2,235 2,235 2,235 2,235 200
2009/10/08 2,210 2,235 2,210 2,235 1,400
2009/10/07 2,210 2,245 2,210 2,245 1,100
2009/10/06 2,205 2,240 2,205 2,205 500
2009/10/05 2,240 2,240 2,205 2,205 1,300
2009/10/02 2,230 2,230 2,220 2,220 2,500
2009/09/30 2,245 2,245 2,235 2,235 200
2009/09/29 2,245 2,245 2,240 2,240 700
2009/09/28 2,225 2,240 2,225 2,225 1,000
2009/09/25 2,225 2,250 2,220 2,220 2,100
2009/09/24 2,240 2,250 2,225 2,225 1,100
2009/09/18 2,225 2,240 2,225 2,235 600
2009/09/17 2,240 2,240 2,230 2,230 300
2009/09/16 2,210 2,220 2,210 2,220 700
2009/09/15 2,245 2,245 2,220 2,220 1,100
2009/09/14 2,235 2,235 2,225 2,225 500
2009/09/11 2,250 2,250 2,230 2,245 1,000
2009/09/10 2,240 2,250 2,240 2,245 400
2009/09/09 2,240 2,240 2,240 2,240 500
2009/09/08 2,240 2,240 2,240 2,240 200
2009/09/07 2,225 2,245 2,225 2,245 400
2009/09/04 2,230 2,230 2,230 2,230 200
2009/09/03 2,225 2,225 2,225 2,225 300
2009/09/02 2,245 2,245 2,230 2,230 500
2009/09/01 2,245 2,245 2,245 2,245 100
2009/08/31 2,230 2,250 2,230 2,250 300
2009/08/28 2,230 2,230 2,225 2,230 400
2009/08/27 2,225 2,230 2,225 2,230 1,200
2009/08/26 2,230 2,230 2,230 2,230 300
2009/08/25 2,230 2,230 2,230 2,230 100
2009/08/24 2,240 2,240 2,225 2,225 600
2009/08/21 2,240 2,240 2,220 2,220 700
2009/08/20 2,225 2,245 2,220 2,245 600
2009/08/19 2,250 2,250 2,220 2,220 1,100
2009/08/18 2,230 2,230 2,230 2,230 100
2009/08/17 2,250 2,255 2,230 2,230 1,700
2009/08/14 2,265 2,265 2,250 2,250 400
2009/08/13 2,265 2,265 2,250 2,260 600
2009/08/12 2,260 2,260 2,225 2,240 1,300
2009/08/11 2,240 2,270 2,240 2,250 800
2009/08/10 2,285 2,285 2,230 2,240 700
2009/08/07 2,230 2,250 2,225 2,225 600
2009/08/06 2,275 2,275 2,225 2,230 300
2009/08/05 2,250 2,250 2,245 2,245 500
2009/08/04 2,290 2,290 2,270 2,270 900
2009/08/03 2,290 2,290 2,260 2,275 1,800
2009/07/31 2,255 2,260 2,250 2,250 3,000
2009/07/30 2,250 2,310 2,205 2,205 8,400
2009/07/29 2,230 2,230 2,230 2,230 300
2009/07/28 2,250 2,250 2,235 2,235 900
2009/07/27 2,240 2,255 2,230 2,250 1,200
2009/07/24 2,230 2,250 2,230 2,250 1,400
2009/07/23 2,245 2,250 2,215 2,235 1,500
2009/07/22 2,200 2,200 2,200 2,200 200
2009/07/21 2,210 2,215 2,200 2,200 400
2009/07/17 2,200 2,225 2,200 2,200 1,500
2009/07/16 2,240 2,240 2,200 2,205 1,000
2009/07/15 2,200 2,240 2,200 2,235 500
2009/07/14 2,225 2,230 2,205 2,205 1,700
2009/07/13 2,210 2,210 2,210 2,210 600
2009/07/10 2,215 2,220 2,215 2,220 200
2009/07/09 2,220 2,260 2,215 2,215 1,000
2009/07/08 2,210 2,260 2,210 2,260 1,300
2009/07/07 2,265 2,265 2,235 2,235 300
2009/07/06 2,245 2,250 2,245 2,245 1,300
2009/07/03 2,250 2,250 2,245 2,245 200
2009/07/02 2,255 2,285 2,250 2,250 400
2009/07/01 2,225 2,260 2,225 2,250 900
2009/06/30 2,210 2,245 2,210 2,220 1,100
2009/06/29 2,250 2,260 2,205 2,210 2,600
2009/06/26 2,240 2,240 2,200 2,240 3,000
2009/06/25 2,215 2,280 2,205 2,270 6,400
2009/06/24 2,335 2,340 2,330 2,340 5,700
2009/06/23 2,330 2,340 2,330 2,340 2,300
2009/06/22 2,345 2,345 2,325 2,340 2,300
2009/06/19 2,305 2,330 2,305 2,320 5,500
2009/06/18 2,330 2,330 2,315 2,330 1,500
2009/06/17 2,335 2,335 2,315 2,330 2,800
2009/06/16 2,330 2,330 2,310 2,325 1,300
2009/06/15 2,320 2,330 2,310 2,330 2,900
2009/06/12 2,330 2,330 2,310 2,310 2,200
2009/06/11 2,330 2,330 2,320 2,325 2,400
2009/06/10 2,315 2,325 2,315 2,325 2,000
2009/06/09 2,300 2,330 2,300 2,320 1,000
2009/06/08 2,320 2,330 2,305 2,305 1,200
2009/06/05 2,295 2,305 2,295 2,300 1,000
2009/06/04 2,305 2,305 2,300 2,300 800
2009/06/03 2,305 2,305 2,300 2,305 400
2009/06/02 2,290 2,305 2,285 2,305 1,500
2009/06/01 2,275 2,300 2,275 2,285 1,000
2009/05/29 2,285 2,300 2,275 2,275 1,500
2009/05/28 2,285 2,300 2,285 2,295 800
2009/05/27 2,280 2,300 2,280 2,290 1,900
2009/05/26 2,300 2,300 2,280 2,295 1,400
2009/05/25 2,290 2,300 2,280 2,300 1,300
2009/05/22 2,270 2,290 2,270 2,290 800
2009/05/21 2,270 2,275 2,270 2,275 300
2009/05/20 2,280 2,280 2,275 2,275 1,000
2009/05/19 2,270 2,275 2,270 2,275 800
2009/05/18 2,270 2,270 2,265 2,265 1,300
2009/05/15 2,255 2,275 2,255 2,270 600
2009/05/14 2,265 2,275 2,250 2,275 1,200
2009/05/13 2,240 2,275 2,240 2,275 1,500
2009/05/12 2,250 2,290 2,240 2,250 2,700
2009/05/11 2,230 2,250 2,220 2,250 900
2009/05/08 2,200 2,240 2,195 2,220 1,200
2009/05/07 2,165 2,185 2,160 2,185 1,000
2009/05/01 2,175 2,185 2,145 2,150 1,600
2009/04/30 2,155 2,185 2,155 2,175 800
2009/04/28 2,135 2,150 2,135 2,150 600
2009/04/27 2,135 2,135 2,135 2,135 200
2009/04/24 2,130 2,130 2,130 2,130 100
2009/04/22 2,115 2,115 2,115 2,115 100
2009/04/21 2,150 2,150 2,150 2,150 300
2009/04/20 2,155 2,170 2,100 2,150 1,900
2009/04/17 2,160 2,180 2,155 2,175 800
2009/04/16 2,175 2,175 2,175 2,175 100
2009/04/15 2,150 2,175 2,150 2,175 200
2009/04/14 2,140 2,190 2,140 2,180 500
2009/04/13 2,130 2,130 2,120 2,120 300
2009/04/10 2,120 2,130 2,115 2,130 500
2009/04/09 2,110 2,120 2,110 2,120 200
2009/04/08 2,110 2,110 2,090 2,090 1,300
2009/04/07 2,110 2,110 2,110 2,110 600
2009/04/06 2,125 2,125 2,105 2,105 600
2009/04/03 2,095 2,100 2,095 2,095 600
2009/04/02 2,100 2,100 2,095 2,095 600
2009/04/01 2,075 2,090 2,075 2,090 1,600
2009/03/30 2,040 2,040 2,040 2,040 100
2009/03/27 2,040 2,075 2,040 2,075 1,300
2009/03/26 2,025 2,030 2,020 2,030 400
2009/03/25 2,015 2,015 2,015 2,015 100
2009/03/24 2,025 2,025 2,015 2,015 400
2009/03/23 2,030 2,030 2,000 2,000 600
2009/03/19 2,020 2,030 2,020 2,030 400
2009/03/18 2,005 2,020 2,005 2,020 700
2009/03/17 2,005 2,005 2,000 2,000 1,100
2009/03/16 2,020 2,020 2,010 2,010 300
2009/03/13 2,005 2,005 2,005 2,005 100
2009/03/12 2,020 2,020 2,020 2,020 200
2009/03/11 2,015 2,015 2,010 2,010 200
2009/03/10 2,020 2,020 2,000 2,020 700
2009/03/06 2,005 2,020 2,005 2,020 300
2009/03/05 2,010 2,020 2,010 2,020 300
2009/03/04 2,010 2,010 2,010 2,010 100
2009/03/03 2,000 2,000 1,995 2,000 900
2009/03/02 2,000 2,025 2,000 2,025 300
2009/02/27 2,025 2,025 2,025 2,025 100
2009/02/26 2,000 2,020 1,995 2,020 300
2009/02/25 2,010 2,010 2,010 2,010 100
2009/02/24 1,981 2,000 1,968 1,968 1,900
2009/02/23 2,010 2,010 1,980 1,980 3,500
2009/02/20 2,015 2,015 2,010 2,010 200
2009/02/19 2,020 2,020 2,010 2,010 1,400
2009/02/18 2,010 2,040 2,000 2,020 2,700
2009/02/17 2,065 2,065 2,065 2,065 1,200
2009/02/13 2,050 2,050 2,000 2,025 1,700
2009/02/12 2,000 2,020 2,000 2,020 400
2009/02/10 2,005 2,045 2,005 2,045 400
2009/02/09 2,050 2,050 2,005 2,005 1,800
2009/02/06 2,040 2,040 2,040 2,040 900
2009/02/05 2,035 2,035 2,035 2,035 100
2009/02/04 2,030 2,030 2,030 2,030 100
2009/02/02 2,050 2,050 2,020 2,020 300
2009/01/30 2,040 2,075 2,025 2,075 900
2009/01/28 2,055 2,055 2,055 2,055 100
2009/01/27 2,035 2,075 2,035 2,075 200
2009/01/26 2,025 2,030 2,025 2,030 1,000
2009/01/23 2,130 2,130 2,080 2,080 400
2009/01/21 2,030 2,100 2,020 2,100 1,200
2009/01/20 2,095 2,095 2,095 2,095 200
2009/01/16 2,060 2,085 2,050 2,050 600
2009/01/15 2,050 2,060 2,050 2,060 200
2009/01/13 2,050 2,100 2,050 2,100 300
2009/01/09 2,060 2,060 2,060 2,060 100
2009/01/07 2,120 2,130 2,080 2,080 400
2009/01/06 2,070 2,100 2,040 2,100 300
2009/01/05 2,085 2,085 2,050 2,050 600

このページの先頭へ