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
2011/12/30 2,780 2,781 2,766 2,781 1,100
2011/12/29 2,820 2,820 2,780 2,780 1,000
2011/12/28 2,760 2,830 2,760 2,820 6,300
2011/12/27 2,884 2,899 2,879 2,899 5,100
2011/12/26 2,878 2,887 2,863 2,887 5,300
2011/12/22 2,861 2,876 2,861 2,876 2,200
2011/12/21 2,877 2,878 2,860 2,878 3,200
2011/12/20 2,878 2,878 2,876 2,878 1,100
2011/12/19 2,878 2,879 2,875 2,879 900
2011/12/16 2,875 2,877 2,872 2,872 1,400
2011/12/15 2,874 2,875 2,870 2,871 1,300
2011/12/14 2,868 2,872 2,867 2,870 1,200
2011/12/13 2,868 2,869 2,868 2,868 700
2011/12/12 2,864 2,864 2,850 2,855 1,100
2011/12/09 2,852 2,855 2,850 2,855 1,100
2011/12/08 2,854 2,854 2,846 2,852 600
2011/12/07 2,860 2,881 2,840 2,843 3,600
2011/12/06 2,875 2,875 2,860 2,860 2,100
2011/12/05 2,866 2,876 2,866 2,876 400
2011/12/02 2,885 2,885 2,865 2,867 1,800
2011/12/01 2,885 2,897 2,880 2,880 1,600
2011/11/30 2,884 2,887 2,884 2,885 900
2011/11/29 2,883 2,884 2,883 2,884 500
2011/11/28 2,877 2,883 2,877 2,883 400
2011/11/25 2,875 2,877 2,873 2,877 700
2011/11/24 2,871 2,875 2,868 2,875 600
2011/11/22 2,872 2,872 2,871 2,871 300
2011/11/21 2,872 2,875 2,872 2,872 900
2011/11/18 2,872 2,872 2,872 2,872 100
2011/11/17 2,870 2,875 2,861 2,865 1,200
2011/11/16 2,870 2,873 2,865 2,865 600
2011/11/15 2,860 2,877 2,860 2,865 1,300
2011/11/14 2,850 2,855 2,845 2,855 1,100
2011/11/11 2,840 2,850 2,840 2,850 700
2011/11/10 2,835 2,840 2,835 2,840 500
2011/11/09 2,835 2,835 2,835 2,835 300
2011/11/08 2,844 2,844 2,835 2,835 1,100
2011/11/07 2,830 2,839 2,830 2,839 600
2011/11/04 2,828 2,835 2,828 2,835 900
2011/11/02 2,827 2,828 2,825 2,825 700
2011/11/01 2,829 2,829 2,825 2,825 500
2011/10/31 2,816 2,829 2,816 2,829 400
2011/10/28 2,829 2,829 2,807 2,807 1,300
2011/10/27 2,805 2,815 2,805 2,815 1,100
2011/10/26 2,801 2,802 2,801 2,802 200
2011/10/25 2,819 2,819 2,819 2,819 100
2011/10/24 2,777 2,819 2,777 2,819 1,100
2011/10/21 0 0 0 2,800 0
2011/10/20 2,828 2,828 2,800 2,800 1,300
2011/10/19 2,847 2,847 2,818 2,818 2,200
2011/10/18 2,805 2,825 2,805 2,820 700
2011/10/17 2,855 2,855 2,805 2,805 1,400
2011/10/14 2,793 2,805 2,787 2,805 2,900
2011/10/13 2,795 2,795 2,794 2,795 1,400
2011/10/12 2,795 2,799 2,795 2,798 500
2011/10/11 2,795 2,795 2,791 2,793 700
2011/10/07 2,791 2,793 2,790 2,790 900
2011/10/06 2,795 2,795 2,790 2,790 500
2011/10/05 2,794 2,796 2,790 2,790 1,800
2011/10/04 2,789 2,797 2,786 2,790 1,600
2011/10/03 2,799 2,799 2,785 2,785 1,100
2011/09/30 2,780 2,789 2,775 2,789 500
2011/09/29 2,752 2,780 2,752 2,780 1,500
2011/09/28 2,740 2,770 2,740 2,765 1,200
2011/09/27 2,726 2,726 2,715 2,715 800
2011/09/26 2,720 2,735 2,720 2,725 1,400
2011/09/22 2,750 2,750 2,719 2,719 1,700
2011/09/21 2,739 2,750 2,716 2,716 1,000
2011/09/20 2,680 2,700 2,680 2,700 400
2011/09/16 2,665 2,683 2,665 2,683 200
2011/09/15 2,661 2,665 2,660 2,665 600
2011/09/14 2,675 2,675 2,663 2,663 400
2011/09/13 2,675 2,685 2,675 2,685 400
2011/09/12 2,696 2,696 2,677 2,677 400
2011/09/09 2,696 2,696 2,672 2,696 800
2011/09/08 2,700 2,700 2,671 2,671 600
2011/09/07 2,686 2,690 2,670 2,670 700
2011/09/06 2,698 2,698 2,651 2,652 1,500
2011/09/05 2,660 2,660 2,660 2,660 100
2011/09/02 2,652 2,652 2,652 2,652 300
2011/09/01 2,656 2,660 2,656 2,660 400
2011/08/31 0 0 0 2,656 0
2011/08/30 2,655 2,656 2,655 2,656 500
2011/08/29 2,678 2,693 2,678 2,678 500
2011/08/26 2,700 2,700 2,678 2,678 400
2011/08/25 2,660 2,700 2,659 2,700 600
2011/08/24 2,657 2,657 2,657 2,657 500
2011/08/23 2,670 2,719 2,650 2,655 1,800
2011/08/22 2,677 2,737 2,670 2,670 1,900
2011/08/19 2,750 2,750 2,700 2,700 600
2011/08/18 2,770 2,775 2,765 2,775 600
2011/08/17 2,743 2,750 2,730 2,750 700
2011/08/16 2,730 2,730 2,677 2,710 700
2011/08/15 2,684 2,805 2,684 2,720 1,500
2011/08/12 2,655 2,665 2,650 2,665 800
2011/08/11 2,605 2,660 2,605 2,610 900
2011/08/10 2,600 2,680 2,600 2,623 1,400
2011/08/09 2,580 2,600 2,550 2,600 3,200
2011/08/08 2,653 2,653 2,630 2,630 1,100
2011/08/05 2,650 2,660 2,643 2,643 2,200
2011/08/04 2,666 2,710 2,666 2,670 1,600
2011/08/03 2,721 2,721 2,680 2,680 2,300
2011/08/02 2,715 2,723 2,711 2,723 1,100
2011/08/01 2,705 2,724 2,705 2,715 2,500
2011/07/29 2,780 2,780 2,750 2,750 2,800
2011/07/28 2,792 2,800 2,790 2,790 2,700
2011/07/27 2,801 2,805 2,800 2,805 1,200
2011/07/26 2,825 2,825 2,801 2,815 2,500
2011/07/25 2,830 2,831 2,826 2,826 1,000
2011/07/22 2,826 2,833 2,826 2,830 900
2011/07/21 2,826 2,838 2,825 2,825 1,500
2011/07/20 2,828 2,845 2,827 2,827 3,400
2011/07/19 2,878 2,878 2,855 2,857 2,200
2011/07/15 2,880 2,883 2,876 2,883 400
2011/07/14 2,897 2,897 2,884 2,884 1,400
2011/07/13 2,880 2,900 2,876 2,890 1,000
2011/07/12 2,909 2,909 2,880 2,880 1,500
2011/07/11 2,880 2,900 2,880 2,895 3,000
2011/07/08 2,875 2,880 2,871 2,880 700
2011/07/07 2,880 2,885 2,863 2,863 2,000
2011/07/06 2,887 2,899 2,880 2,885 1,100
2011/07/05 2,900 2,900 2,868 2,870 1,800
2011/07/04 2,897 2,897 2,868 2,869 2,900
2011/07/01 2,866 2,900 2,860 2,869 3,900
2011/06/30 2,851 2,870 2,851 2,870 2,100
2011/06/29 2,875 2,875 2,850 2,850 3,300
2011/06/28 2,840 2,880 2,840 2,875 8,900
2011/06/27 2,940 2,950 2,940 2,950 8,100
2011/06/24 2,910 2,940 2,907 2,940 4,800
2011/06/23 2,925 2,925 2,905 2,910 4,800
2011/06/22 2,919 2,926 2,910 2,915 3,900
2011/06/21 2,930 2,930 2,921 2,924 1,900
2011/06/20 2,930 2,939 2,929 2,931 1,700
2011/06/17 2,938 2,938 2,920 2,930 2,000
2011/06/16 2,930 2,935 2,917 2,920 1,300
2011/06/15 2,929 2,932 2,919 2,919 2,200
2011/06/14 2,930 2,930 2,910 2,929 3,100
2011/06/13 2,939 2,939 2,931 2,931 1,000
2011/06/10 2,937 2,939 2,910 2,939 1,700
2011/06/09 2,933 2,970 2,933 2,935 1,500
2011/06/08 2,950 2,964 2,930 2,940 2,800
2011/06/07 2,935 2,980 2,935 2,950 3,400
2011/06/06 2,900 2,949 2,891 2,928 1,900
2011/06/03 2,880 2,895 2,880 2,886 2,200
2011/06/02 2,870 2,879 2,857 2,870 1,200
2011/06/01 2,879 2,880 2,865 2,870 1,400
2011/05/31 2,865 2,870 2,850 2,870 1,300
2011/05/30 2,864 2,881 2,864 2,865 1,000
2011/05/27 2,851 2,884 2,851 2,884 800
2011/05/26 2,900 2,900 2,841 2,846 1,800
2011/05/25 2,890 2,900 2,885 2,895 700
2011/05/24 2,855 2,895 2,810 2,890 4,400
2011/05/23 2,950 2,950 2,860 2,865 5,900
2011/05/20 2,980 2,980 2,940 2,967 3,800
2011/05/19 2,978 2,980 2,948 2,978 3,500
2011/05/18 2,997 2,999 2,915 2,955 3,400
2011/05/17 2,894 2,931 2,890 2,911 3,800
2011/05/16 2,850 2,884 2,838 2,870 5,200
2011/05/13 2,837 2,849 2,811 2,845 2,000
2011/05/12 2,825 2,830 2,801 2,830 1,400
2011/05/11 2,800 2,825 2,791 2,825 3,100
2011/05/10 2,800 2,810 2,766 2,791 2,800
2011/05/09 2,755 2,799 2,755 2,799 5,000
2011/05/06 2,706 2,739 2,706 2,739 3,400
2011/05/02 2,705 2,730 2,700 2,706 2,500
2011/04/28 2,710 2,733 2,702 2,702 1,900
2011/04/27 2,714 2,731 2,700 2,731 2,100
2011/04/26 2,702 2,715 2,702 2,704 1,200
2011/04/25 2,726 2,735 2,701 2,735 6,300
2011/04/22 2,719 2,725 2,719 2,723 3,800
2011/04/21 2,701 2,712 2,701 2,710 4,300
2011/04/20 2,680 2,700 2,661 2,699 3,800
2011/04/19 2,638 2,675 2,630 2,660 2,000
2011/04/18 2,583 2,740 2,583 2,620 5,000
2011/04/15 2,570 2,585 2,570 2,576 1,100
2011/04/14 2,570 2,572 2,568 2,570 2,800
2011/04/13 2,570 2,571 2,568 2,571 1,000
2011/04/12 2,570 2,571 2,568 2,570 1,300
2011/04/11 2,570 2,572 2,560 2,560 1,300
2011/04/08 2,570 2,570 2,570 2,570 300
2011/04/07 2,570 2,570 2,550 2,550 1,700
2011/04/06 2,556 2,570 2,551 2,570 900
2011/04/05 2,580 2,580 2,556 2,570 600
2011/04/04 2,578 2,578 2,551 2,551 600
2011/04/01 2,570 2,580 2,545 2,548 1,200
2011/03/31 2,553 2,559 2,531 2,558 3,100
2011/03/30 2,520 2,537 2,500 2,537 800
2011/03/29 2,490 2,525 2,485 2,525 1,000
2011/03/28 2,482 2,554 2,475 2,554 2,300
2011/03/25 2,451 2,485 2,451 2,480 1,100
2011/03/24 2,450 2,478 2,441 2,478 800
2011/03/23 2,500 2,500 2,440 2,490 1,700
2011/03/22 2,500 2,548 2,424 2,500 3,100
2011/03/18 2,400 2,430 2,400 2,400 1,400
2011/03/17 2,294 2,350 2,290 2,330 1,700
2011/03/16 2,200 2,425 2,200 2,295 6,200
2011/03/15 2,301 2,330 2,255 2,255 5,100
2011/03/14 2,070 2,429 2,070 2,395 10,200
2011/03/11 2,563 2,570 2,563 2,570 300
2011/03/10 2,569 2,569 2,567 2,567 700
2011/03/09 2,566 2,570 2,566 2,569 500
2011/03/08 2,561 2,568 2,561 2,566 700
2011/03/07 2,560 2,566 2,560 2,565 700
2011/03/04 2,561 2,569 2,560 2,560 400
2011/03/03 2,560 2,568 2,560 2,561 800
2011/03/02 2,567 2,568 2,561 2,565 1,100
2011/03/01 2,564 2,565 2,564 2,565 400
2011/02/28 2,560 2,563 2,560 2,563 1,000
2011/02/25 2,563 2,565 2,555 2,560 500
2011/02/24 2,560 2,560 2,559 2,559 200
2011/02/23 2,565 2,565 2,560 2,560 600
2011/02/22 2,578 2,578 2,565 2,565 800
2011/02/21 2,559 2,575 2,559 2,575 1,000
2011/02/18 2,545 2,578 2,545 2,578 1,100
2011/02/17 2,570 2,570 2,540 2,540 1,800
2011/02/16 2,558 2,560 2,547 2,560 1,700
2011/02/15 2,550 2,550 2,547 2,547 600
2011/02/14 2,545 2,560 2,545 2,549 800
2011/02/10 2,555 2,555 2,542 2,542 2,000
2011/02/09 2,535 2,550 2,531 2,550 3,400
2011/02/08 2,540 2,540 2,536 2,540 1,500
2011/02/07 2,530 2,540 2,530 2,536 1,900
2011/02/04 2,520 2,537 2,520 2,520 2,100
2011/02/03 2,515 2,530 2,515 2,530 1,300
2011/02/02 2,515 2,520 2,515 2,519 500
2011/02/01 2,520 2,520 2,519 2,520 600
2011/01/31 2,519 2,522 2,519 2,522 800
2011/01/28 2,515 2,517 2,515 2,517 500
2011/01/27 2,515 2,517 2,515 2,515 700
2011/01/26 2,524 2,524 2,500 2,519 1,600
2011/01/25 2,501 2,520 2,492 2,520 1,600
2011/01/24 2,503 2,503 2,490 2,491 1,600
2011/01/21 2,499 2,500 2,482 2,485 3,200
2011/01/20 2,485 2,490 2,485 2,490 1,600
2011/01/19 2,495 2,498 2,491 2,491 1,300
2011/01/18 2,487 2,494 2,487 2,490 700
2011/01/17 2,490 2,494 2,486 2,494 700
2011/01/14 2,487 2,490 2,487 2,487 600
2011/01/13 2,498 2,499 2,495 2,495 1,000
2011/01/12 2,495 2,497 2,485 2,497 3,300
2011/01/11 2,499 2,500 2,497 2,498 1,800
2011/01/07 2,495 2,497 2,495 2,495 1,600
2011/01/06 2,490 2,499 2,490 2,496 1,000
2011/01/05 2,490 2,505 2,490 2,490 1,000
2011/01/04 2,490 2,510 2,486 2,490 2,100

このページの先頭へ