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
2015/12/30 4,060 4,070 4,060 4,070 1,700
2015/12/29 4,055 4,065 4,040 4,060 2,800
2015/12/28 4,045 4,075 4,010 4,055 5,200
2015/12/25 4,170 4,200 4,155 4,155 8,700
2015/12/24 4,180 4,205 4,170 4,175 3,900
2015/12/22 4,190 4,225 4,180 4,210 3,700
2015/12/21 4,225 4,225 4,200 4,200 2,400
2015/12/18 4,205 4,230 4,205 4,225 2,700
2015/12/17 4,225 4,225 4,210 4,220 2,400
2015/12/16 4,220 4,225 4,220 4,225 1,900
2015/12/15 4,225 4,225 4,215 4,215 900
2015/12/14 4,215 4,220 4,210 4,220 1,800
2015/12/11 4,215 4,220 4,215 4,220 700
2015/12/10 4,215 4,220 4,215 4,220 800
2015/12/09 4,215 4,220 4,215 4,215 900
2015/12/08 4,225 4,225 4,215 4,215 2,000
2015/12/07 4,215 4,225 4,215 4,225 2,300
2015/12/04 4,200 4,220 4,200 4,215 2,600
2015/12/03 4,210 4,215 4,205 4,215 600
2015/12/02 4,210 4,215 4,200 4,210 800
2015/12/01 4,180 4,210 4,180 4,210 3,400
2015/11/30 4,220 4,220 4,210 4,210 1,000
2015/11/27 4,210 4,215 4,200 4,215 1,300
2015/11/26 4,205 4,215 4,195 4,210 1,400
2015/11/25 4,195 4,205 4,195 4,200 1,900
2015/11/24 4,170 4,195 4,165 4,195 2,500
2015/11/20 4,135 4,160 4,135 4,155 1,700
2015/11/19 4,180 4,180 4,135 4,140 10,300
2015/11/18 4,220 4,220 4,180 4,185 7,800
2015/11/17 4,225 4,235 4,225 4,230 700
2015/11/16 4,220 4,230 4,220 4,230 400
2015/11/13 4,230 4,230 4,225 4,230 900
2015/11/12 4,215 4,225 4,215 4,225 900
2015/11/11 4,205 4,220 4,205 4,215 1,000
2015/11/10 4,200 4,205 4,200 4,205 500
2015/11/09 4,210 4,220 4,185 4,185 1,200
2015/11/06 4,220 4,220 4,180 4,180 2,400
2015/11/05 4,210 4,215 4,200 4,215 1,100
2015/11/04 4,210 4,210 4,205 4,205 600
2015/11/02 4,195 4,205 4,190 4,205 1,800
2015/10/30 4,190 4,195 4,180 4,195 600
2015/10/29 4,185 4,190 4,185 4,190 400
2015/10/28 4,185 4,190 4,170 4,170 400
2015/10/27 4,160 4,175 4,150 4,150 400
2015/10/26 4,170 4,195 4,130 4,160 4,100
2015/10/23 4,195 4,200 4,155 4,175 4,900
2015/10/22 4,220 4,220 4,200 4,210 1,300
2015/10/21 4,210 4,210 4,210 4,210 100
2015/10/20 4,210 4,210 4,200 4,200 300
2015/10/19 4,215 4,220 4,210 4,210 400
2015/10/16 4,215 4,215 4,215 4,215 300
2015/10/15 4,215 4,215 4,195 4,215 500
2015/10/14 4,180 4,220 4,180 4,215 1,000
2015/10/13 4,220 4,220 4,200 4,200 400
2015/10/09 4,235 4,235 4,200 4,200 400
2015/10/08 4,235 4,235 4,180 4,180 1,700
2015/10/07 4,220 4,235 4,220 4,235 900
2015/10/06 4,215 4,245 4,205 4,225 1,700
2015/10/05 4,220 4,220 4,200 4,220 900
2015/10/02 4,215 4,215 4,180 4,180 600
2015/10/01 4,175 4,200 4,165 4,200 1,800
2015/09/30 4,165 4,215 4,165 4,170 900
2015/09/29 4,165 4,165 4,160 4,160 500
2015/09/28 4,225 4,225 4,165 4,165 600
2015/09/25 4,220 4,220 4,155 4,155 1,300
2015/09/24 4,150 4,155 4,135 4,150 1,200
2015/09/18 4,185 4,200 4,150 4,150 1,400
2015/09/17 4,185 4,185 4,180 4,185 800
2015/09/16 4,175 4,175 4,175 4,175 100
2015/09/14 4,140 4,180 4,140 4,145 1,400
2015/09/11 4,170 4,170 4,160 4,160 300
2015/09/10 4,170 4,170 4,170 4,170 200
2015/09/09 4,135 4,135 4,130 4,130 600
2015/09/08 4,170 4,180 4,120 4,125 1,200
2015/09/07 4,120 4,170 4,120 4,170 1,200
2015/09/04 4,160 4,175 4,120 4,175 2,900
2015/09/03 4,160 4,195 4,160 4,160 900
2015/09/02 4,150 4,185 4,150 4,160 800
2015/09/01 4,180 4,195 4,155 4,175 900
2015/08/31 4,240 4,240 4,180 4,180 500
2015/08/28 4,220 4,220 4,190 4,200 600
2015/08/27 4,180 4,195 4,175 4,190 1,000
2015/08/26 4,155 4,180 4,150 4,180 2,000
2015/08/25 4,100 4,175 3,995 4,155 6,600
2015/08/24 4,205 4,210 4,150 4,195 4,400
2015/08/21 4,235 4,250 4,220 4,220 3,100
2015/08/20 4,255 4,260 4,245 4,250 1,100
2015/08/19 4,245 4,265 4,245 4,265 300
2015/08/18 4,250 4,250 4,245 4,250 400
2015/08/17 4,260 4,265 4,230 4,235 800
2015/08/14 4,220 4,255 4,220 4,230 1,600
2015/08/13 4,235 4,255 4,225 4,235 1,200
2015/08/12 4,230 4,260 4,225 4,225 2,400
2015/08/11 4,235 4,260 4,230 4,240 2,300
2015/08/10 4,240 4,260 4,240 4,250 1,600
2015/08/07 4,255 4,260 4,235 4,240 2,600
2015/08/06 4,275 4,275 4,260 4,260 1,100
2015/08/05 4,250 4,275 4,250 4,270 700
2015/08/04 4,270 4,270 4,250 4,270 1,400
2015/08/03 4,245 4,250 4,235 4,235 500
2015/07/31 4,245 4,245 4,210 4,245 800
2015/07/30 4,200 4,240 4,200 4,230 1,700
2015/07/29 4,230 4,230 4,230 4,230 100
2015/07/28 4,260 4,260 4,200 4,250 3,300
2015/07/27 4,270 4,270 4,260 4,265 1,400
2015/07/24 4,270 4,280 4,265 4,270 1,000
2015/07/23 4,280 4,280 4,270 4,270 900
2015/07/22 4,250 4,275 4,250 4,275 500
2015/07/21 4,260 4,280 4,245 4,260 1,500
2015/07/17 4,270 4,270 4,255 4,260 1,300
2015/07/16 4,250 4,265 4,240 4,265 1,600
2015/07/15 4,250 4,260 4,250 4,250 1,700
2015/07/14 4,215 4,265 4,215 4,265 2,800
2015/07/13 4,210 4,215 4,210 4,210 1,000
2015/07/10 4,185 4,205 4,185 4,185 1,200
2015/07/09 4,210 4,210 4,180 4,185 6,900
2015/07/08 4,225 4,225 4,215 4,215 900
2015/07/07 4,215 4,245 4,215 4,235 1,700
2015/07/06 4,240 4,240 4,220 4,220 2,600
2015/07/03 4,275 4,275 4,240 4,245 1,200
2015/07/02 4,220 4,260 4,220 4,260 2,000
2015/07/01 4,215 4,225 4,205 4,220 3,300
2015/06/30 4,215 4,220 4,215 4,215 2,400
2015/06/29 4,230 4,230 4,200 4,215 10,400
2015/06/26 4,230 4,300 4,225 4,260 16,500
2015/06/25 4,360 4,375 4,355 4,365 11,400
2015/06/24 4,340 4,370 4,335 4,365 6,600
2015/06/23 4,350 4,355 4,340 4,355 4,600
2015/06/22 4,330 4,345 4,330 4,335 5,800
2015/06/19 4,330 4,345 4,330 4,330 2,200
2015/06/18 4,330 4,350 4,330 4,345 3,500
2015/06/17 4,330 4,340 4,330 4,330 2,300
2015/06/16 4,335 4,340 4,335 4,340 2,900
2015/06/15 4,330 4,335 4,325 4,330 3,700
2015/06/12 4,330 4,335 4,325 4,335 1,500
2015/06/11 4,340 4,340 4,315 4,340 7,000
2015/06/10 4,340 4,345 4,340 4,340 3,000
2015/06/09 4,340 4,345 4,340 4,340 1,500
2015/06/08 4,340 4,350 4,340 4,340 3,000
2015/06/05 4,350 4,355 4,340 4,340 1,900
2015/06/04 4,345 4,345 4,340 4,340 1,500
2015/06/03 4,350 4,350 4,340 4,340 2,900
2015/06/02 4,360 4,365 4,350 4,350 4,700
2015/06/01 4,360 4,365 4,355 4,360 4,500
2015/05/29 4,380 4,380 4,360 4,360 2,700
2015/05/28 4,355 4,385 4,355 4,385 5,700
2015/05/27 4,350 4,360 4,340 4,340 4,100
2015/05/26 4,340 4,350 4,325 4,350 3,800
2015/05/25 4,330 4,345 4,320 4,345 4,300
2015/05/22 4,305 4,320 4,305 4,310 2,200
2015/05/21 4,295 4,325 4,295 4,320 2,900
2015/05/20 4,305 4,310 4,300 4,300 2,900
2015/05/19 4,295 4,300 4,290 4,300 4,200
2015/05/18 4,270 4,295 4,270 4,295 2,600
2015/05/15 4,290 4,290 4,270 4,270 3,600
2015/05/14 4,290 4,295 4,285 4,290 1,900
2015/05/13 4,280 4,295 4,280 4,280 3,100
2015/05/12 4,290 4,295 4,280 4,285 1,100
2015/05/11 4,295 4,295 4,275 4,290 5,000
2015/05/08 4,320 4,320 4,290 4,290 3,200
2015/05/07 4,325 4,330 4,320 4,320 4,700
2015/05/01 4,305 4,325 4,305 4,315 2,200
2015/04/30 4,305 4,315 4,300 4,305 2,600
2015/04/28 4,330 4,335 4,305 4,305 5,800
2015/04/27 4,300 4,315 4,300 4,315 3,700
2015/04/24 4,300 4,305 4,295 4,295 2,900
2015/04/23 4,280 4,290 4,280 4,290 1,300
2015/04/22 4,260 4,285 4,260 4,270 2,300
2015/04/21 4,245 4,260 4,240 4,260 2,400
2015/04/20 4,235 4,245 4,230 4,235 6,200
2015/04/17 4,300 4,300 4,230 4,250 8,500
2015/04/16 4,320 4,320 4,280 4,295 2,600
2015/04/15 4,320 4,320 4,315 4,315 1,200
2015/04/14 4,280 4,310 4,280 4,310 2,200
2015/04/13 4,320 4,320 4,270 4,275 4,600
2015/04/10 4,325 4,325 4,300 4,310 3,100
2015/04/09 4,325 4,325 4,300 4,305 3,100
2015/04/08 4,355 4,355 4,295 4,315 4,200
2015/04/07 4,350 4,355 4,345 4,355 2,400
2015/04/06 4,350 4,360 4,345 4,345 5,800
2015/04/03 4,315 4,340 4,305 4,340 5,800
2015/04/02 4,290 4,315 4,290 4,310 6,000
2015/04/01 4,300 4,300 4,270 4,285 2,800
2015/03/31 4,300 4,300 4,295 4,300 3,800
2015/03/30 4,290 4,300 4,280 4,300 2,100
2015/03/27 4,265 4,280 4,245 4,275 2,600
2015/03/26 4,275 4,290 4,250 4,255 4,400
2015/03/25 4,255 4,280 4,250 4,280 3,000
2015/03/24 4,260 4,265 4,250 4,255 3,300
2015/03/23 4,290 4,290 4,260 4,265 2,200
2015/03/20 4,300 4,300 4,290 4,300 1,200
2015/03/19 4,300 4,300 4,290 4,300 1,900
2015/03/18 4,275 4,300 4,270 4,290 1,600
2015/03/17 4,270 4,300 4,265 4,265 4,900
2015/03/16 4,260 4,270 4,255 4,255 3,400
2015/03/13 4,255 4,255 4,245 4,245 1,600
2015/03/12 4,250 4,255 4,230 4,245 3,200
2015/03/11 4,235 4,250 4,225 4,245 3,900
2015/03/10 4,235 4,235 4,230 4,230 1,300
2015/03/09 4,230 4,235 4,225 4,235 1,400
2015/03/06 4,225 4,235 4,225 4,235 1,500
2015/03/05 4,235 4,235 4,225 4,225 800
2015/03/04 4,230 4,230 4,220 4,230 1,900
2015/03/03 4,225 4,230 4,225 4,230 1,800
2015/03/02 4,225 4,225 4,220 4,225 1,200
2015/02/27 4,225 4,225 4,220 4,220 1,500
2015/02/26 4,215 4,230 4,215 4,230 1,800
2015/02/25 4,230 4,230 4,215 4,225 800
2015/02/24 4,230 4,235 4,215 4,215 1,600
2015/02/23 4,225 4,230 4,215 4,230 4,100
2015/02/20 4,220 4,220 4,210 4,215 700
2015/02/19 4,215 4,220 4,205 4,215 900
2015/02/18 4,220 4,220 4,205 4,220 800
2015/02/17 4,220 4,220 4,205 4,205 300
2015/02/16 4,210 4,250 4,200 4,220 2,700
2015/02/13 4,185 4,200 4,185 4,200 3,100
2015/02/12 4,170 4,185 4,170 4,185 2,500
2015/02/10 4,170 4,170 4,170 4,170 600
2015/02/09 4,170 4,170 4,160 4,170 500
2015/02/06 4,150 4,175 4,150 4,170 3,700
2015/02/05 4,160 4,160 4,150 4,160 1,100
2015/02/04 4,150 4,160 4,150 4,150 1,300
2015/02/03 4,150 4,165 4,150 4,150 3,400
2015/02/02 4,160 4,165 4,150 4,160 3,300
2015/01/30 4,155 4,165 4,150 4,150 2,300
2015/01/29 4,160 4,170 4,150 4,165 900
2015/01/28 4,140 4,170 4,140 4,160 1,300
2015/01/27 4,145 4,150 4,140 4,140 2,100
2015/01/26 4,160 4,160 4,145 4,150 800
2015/01/23 4,165 4,165 4,150 4,165 1,100
2015/01/22 4,155 4,165 4,155 4,165 700
2015/01/21 4,130 4,155 4,130 4,155 1,700
2015/01/20 4,155 4,155 4,135 4,135 1,800
2015/01/19 4,175 4,175 4,130 4,145 1,600
2015/01/16 4,175 4,175 4,150 4,175 1,300
2015/01/15 4,175 4,175 4,160 4,175 600
2015/01/14 4,160 4,175 4,155 4,175 1,100
2015/01/13 4,180 4,180 4,160 4,160 1,000
2015/01/09 4,180 4,180 4,170 4,170 700
2015/01/08 4,150 4,180 4,145 4,180 2,100
2015/01/07 4,130 4,140 4,125 4,140 1,000
2015/01/06 4,145 4,155 4,130 4,130 1,200
2015/01/05 4,155 4,155 4,090 4,145 5,800

このページの先頭へ