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

ビューティガレージ(3180)の株価時系列情報

ビューティガレージ(3180)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
2024/04/18 1,894 1,935 1,886 1,902 32,200
2024/04/17 1,901 1,910 1,857 1,885 56,400
2024/04/16 1,952 1,970 1,905 1,918 51,000
2024/04/15 1,986 1,999 1,958 1,962 39,000
2024/04/12 1,995 2,033 1,985 1,995 61,400
2024/04/11 2,042 2,043 1,994 2,003 84,300
2024/04/10 2,050 2,077 2,035 2,045 44,100
2024/04/09 2,040 2,049 2,019 2,042 48,400
2024/04/08 2,062 2,062 2,013 2,039 79,400
2024/04/05 2,058 2,118 2,053 2,086 59,600
2024/04/04 2,176 2,200 2,098 2,103 98,300
2024/04/03 2,287 2,351 2,151 2,152 157,300
2024/04/02 2,331 2,359 2,301 2,325 58,900
2024/04/01 2,425 2,430 2,321 2,327 79,000
2024/03/29 2,285 2,436 2,281 2,425 71,200
2024/03/28 2,294 2,313 2,280 2,280 35,500
2024/03/27 2,327 2,341 2,281 2,284 32,500
2024/03/26 2,258 2,355 2,258 2,327 52,300
2024/03/25 2,343 2,385 2,308 2,308 66,700
2024/03/22 2,314 2,330 2,298 2,322 29,800
2024/03/21 2,273 2,313 2,273 2,285 56,800
2024/03/19 2,324 2,324 2,234 2,260 50,700
2024/03/18 2,257 2,344 2,240 2,329 119,900
2024/03/15 2,216 2,245 2,202 2,237 36,400
2024/03/14 2,203 2,216 2,159 2,216 51,300
2024/03/13 2,280 2,298 2,141 2,153 84,300
2024/03/12 2,130 2,280 2,130 2,266 102,700
2024/03/11 2,248 2,274 2,123 2,131 125,600
2024/03/08 2,259 2,351 2,213 2,298 311,200
2024/03/07 2,410 2,410 2,316 2,329 109,500
2024/03/06 2,380 2,429 2,364 2,418 77,000
2024/03/05 2,313 2,354 2,272 2,354 47,100
2024/03/04 2,370 2,380 2,322 2,330 45,800
2024/03/01 2,461 2,479 2,381 2,394 42,700
2024/02/29 2,400 2,465 2,394 2,439 52,600
2024/02/28 2,392 2,460 2,369 2,399 47,700
2024/02/27 2,310 2,415 2,310 2,398 84,900
2024/02/26 2,251 2,300 2,251 2,299 30,400
2024/02/22 2,243 2,256 2,215 2,250 22,100
2024/02/21 2,249 2,249 2,210 2,241 23,200
2024/02/20 2,273 2,276 2,240 2,249 17,900
2024/02/19 2,194 2,254 2,185 2,251 25,400
2024/02/16 2,191 2,219 2,181 2,181 26,400
2024/02/15 2,222 2,222 2,132 2,165 20,400
2024/02/14 2,188 2,230 2,175 2,191 35,600
2024/02/13 2,186 2,208 2,152 2,208 58,000
2024/02/09 2,121 2,160 2,121 2,144 21,200
2024/02/08 2,123 2,150 2,107 2,127 32,700
2024/02/07 2,116 2,158 2,116 2,147 22,900
2024/02/06 2,147 2,163 2,126 2,142 23,400
2024/02/05 2,121 2,145 2,100 2,142 23,700
2024/02/02 2,135 2,150 2,095 2,120 43,600
2024/02/01 2,190 2,205 2,109 2,109 60,900
2024/01/31 2,244 2,245 2,191 2,213 48,800
2024/01/30 2,255 2,257 2,212 2,234 62,100
2024/01/29 2,226 2,266 2,213 2,238 37,600
2024/01/26 2,185 2,243 2,165 2,226 62,700
2024/01/25 2,210 2,250 2,170 2,199 86,900
2024/01/24 2,150 2,177 2,140 2,160 56,400
2024/01/23 2,146 2,208 2,143 2,189 72,500
2024/01/22 2,153 2,158 2,120 2,147 67,300
2024/01/19 2,160 2,177 2,133 2,151 101,000
2024/01/18 2,178 2,178 2,096 2,121 62,600
2024/01/17 2,229 2,250 2,195 2,199 43,000
2024/01/16 2,260 2,291 2,204 2,211 51,300
2024/01/15 2,286 2,289 2,236 2,236 70,100
2024/01/12 2,305 2,316 2,270 2,283 48,300
2024/01/11 2,305 2,330 2,272 2,288 79,000
2024/01/10 2,240 2,289 2,240 2,271 62,200
2024/01/09 2,134 2,247 2,134 2,239 92,800
2024/01/05 2,174 2,185 2,124 2,124 77,500
2024/01/04 2,172 2,189 2,132 2,150 136,400
2023/12/29 2,162 2,207 2,143 2,207 68,000
2023/12/28 2,087 2,164 2,066 2,164 93,600
2023/12/27 2,036 2,100 2,020 2,100 84,400
2023/12/26 1,990 2,050 1,990 2,036 94,900
2023/12/25 1,990 1,995 1,960 1,970 57,600
2023/12/22 2,003 2,050 1,986 1,994 52,700
2023/12/21 2,025 2,049 2,003 2,003 49,000
2023/12/20 2,010 2,062 2,010 2,037 67,300
2023/12/19 1,976 2,040 1,960 2,040 86,700
2023/12/18 2,012 2,013 1,982 1,996 64,200
2023/12/15 2,081 2,097 2,012 2,021 141,500
2023/12/14 1,994 2,036 1,977 2,000 111,500
2023/12/13 2,003 2,015 1,967 1,967 190,600
2023/12/12 1,978 2,071 1,978 2,015 251,400
2023/12/11 2,001 2,040 1,950 1,951 315,200
2023/12/08 2,257 2,286 2,006 2,008 718,900
2023/12/07 2,442 2,468 2,325 2,357 169,600
2023/12/06 2,444 2,470 2,400 2,445 153,400
2023/12/05 2,460 2,482 2,421 2,426 38,600
2023/12/04 2,472 2,482 2,455 2,468 39,000
2023/12/01 2,530 2,532 2,478 2,485 56,000
2023/11/30 2,450 2,520 2,435 2,520 47,300
2023/11/29 2,475 2,482 2,430 2,440 29,600
2023/11/28 2,500 2,519 2,468 2,478 29,400
2023/11/27 2,493 2,517 2,449 2,481 35,800
2023/11/24 2,539 2,539 2,481 2,493 39,600
2023/11/22 2,445 2,526 2,439 2,514 40,500
2023/11/21 2,382 2,447 2,381 2,445 25,800
2023/11/20 2,406 2,425 2,375 2,375 18,800
2023/11/17 2,429 2,436 2,360 2,406 42,500
2023/11/16 2,406 2,434 2,404 2,412 19,600
2023/11/15 2,398 2,433 2,387 2,421 47,500
2023/11/14 2,430 2,466 2,387 2,393 23,400
2023/11/13 2,460 2,480 2,430 2,443 28,600
2023/11/10 2,454 2,459 2,407 2,457 17,500
2023/11/09 2,429 2,461 2,417 2,454 16,700
2023/11/08 2,475 2,475 2,417 2,452 34,400
2023/11/07 2,350 2,446 2,350 2,439 29,400
2023/11/06 2,305 2,392 2,305 2,387 48,600
2023/11/02 2,266 2,319 2,266 2,305 33,800
2023/11/01 2,276 2,298 2,211 2,267 42,100
2023/10/31 2,105 2,226 2,084 2,226 64,000
2023/10/30 2,200 2,222 2,151 2,155 51,900
2023/10/30 1 -> 2.00 分割
2023/10/27 4,410 4,480 4,290 4,465 51,800
2023/10/26 4,355 4,425 4,340 4,385 18,300
2023/10/25 4,380 4,450 4,365 4,405 16,900
2023/10/24 4,260 4,380 4,220 4,380 23,300
2023/10/23 4,310 4,350 4,255 4,265 24,400
2023/10/20 4,315 4,375 4,310 4,350 16,700
2023/10/19 4,360 4,430 4,310 4,385 23,400
2023/10/18 4,390 4,480 4,355 4,455 22,800
2023/10/17 4,450 4,535 4,350 4,390 31,600
2023/10/16 4,600 4,615 4,425 4,455 33,000
2023/10/13 4,775 4,840 4,610 4,610 55,000
2023/10/12 4,510 4,820 4,500 4,815 57,400
2023/10/11 4,605 4,640 4,530 4,545 26,500
2023/10/10 4,535 4,745 4,450 4,550 91,000
2023/10/06 4,575 4,590 4,450 4,485 27,800
2023/10/05 4,620 4,675 4,490 4,535 42,300
2023/10/04 4,625 4,715 4,515 4,550 46,600
2023/10/03 4,760 4,870 4,690 4,720 40,600
2023/10/02 4,825 4,850 4,775 4,800 40,100
2023/09/29 4,875 4,985 4,815 4,885 55,200
2023/09/28 4,855 4,910 4,730 4,740 43,900
2023/09/27 4,825 4,905 4,815 4,880 59,500
2023/09/26 5,050 5,080 4,920 4,945 77,900
2023/09/25 5,160 5,220 5,100 5,140 37,300
2023/09/22 5,190 5,260 5,180 5,190 33,800
2023/09/21 5,220 5,260 5,200 5,240 21,700
2023/09/20 5,270 5,320 5,210 5,220 35,600
2023/09/19 5,300 5,360 5,260 5,300 44,400
2023/09/15 5,280 5,410 5,260 5,330 40,900
2023/09/14 5,600 5,620 5,280 5,310 156,300
2023/09/13 5,420 5,490 5,330 5,470 73,500
2023/09/12 5,230 5,380 5,140 5,340 90,000
2023/09/11 5,250 5,380 5,130 5,130 139,700
2023/09/08 4,935 5,260 4,850 5,230 552,700
2023/09/07 4,645 4,645 4,540 4,585 116,100
2023/09/06 4,680 4,695 4,565 4,660 35,900
2023/09/05 4,520 4,700 4,520 4,680 27,500
2023/09/04 4,500 4,520 4,480 4,520 16,600
2023/09/01 4,570 4,570 4,440 4,485 29,800
2023/08/31 4,480 4,610 4,480 4,550 21,700
2023/08/30 4,560 4,560 4,470 4,500 13,800
2023/08/29 4,545 4,610 4,545 4,560 9,700
2023/08/28 4,555 4,600 4,525 4,565 11,300
2023/08/25 4,455 4,555 4,450 4,545 10,700
2023/08/24 4,520 4,525 4,480 4,505 5,400
2023/08/23 4,445 4,535 4,420 4,520 13,700
2023/08/22 4,550 4,565 4,480 4,495 18,900
2023/08/21 4,460 4,565 4,455 4,540 14,500
2023/08/18 4,445 4,450 4,375 4,450 14,800
2023/08/17 4,380 4,450 4,310 4,445 21,300
2023/08/16 4,440 4,465 4,405 4,445 16,900
2023/08/15 4,460 4,510 4,440 4,485 14,600
2023/08/14 4,535 4,560 4,460 4,500 18,500
2023/08/10 4,555 4,610 4,460 4,600 13,800
2023/08/09 4,525 4,580 4,505 4,555 13,700
2023/08/08 4,630 4,640 4,560 4,565 11,200
2023/08/07 4,625 4,650 4,560 4,630 11,500
2023/08/04 4,565 4,635 4,565 4,625 9,300
2023/08/03 4,585 4,635 4,510 4,620 14,900
2023/08/02 4,695 4,695 4,620 4,630 21,500
2023/08/01 4,700 4,785 4,695 4,755 20,900
2023/07/31 4,600 4,740 4,595 4,690 24,200
2023/07/28 4,465 4,585 4,440 4,565 17,900
2023/07/27 4,495 4,545 4,460 4,530 13,000
2023/07/26 4,560 4,560 4,465 4,550 17,800
2023/07/25 4,585 4,635 4,550 4,590 10,100
2023/07/24 4,650 4,650 4,525 4,585 25,200
2023/07/21 4,680 4,680 4,575 4,580 30,400
2023/07/20 4,695 4,720 4,665 4,680 12,500
2023/07/19 4,850 4,850 4,680 4,700 25,700
2023/07/18 4,800 4,825 4,755 4,800 29,700
2023/07/14 4,800 4,840 4,735 4,745 43,800
2023/07/13 4,640 4,750 4,630 4,740 32,400
2023/07/12 4,600 4,650 4,595 4,610 30,000
2023/07/11 4,590 4,620 4,560 4,590 18,700
2023/07/10 4,505 4,620 4,465 4,550 30,600
2023/07/07 4,515 4,575 4,470 4,535 42,400
2023/07/06 4,520 4,560 4,375 4,400 42,500
2023/07/05 4,510 4,580 4,470 4,565 33,000
2023/07/04 4,500 4,555 4,440 4,545 22,900
2023/07/03 4,455 4,575 4,435 4,500 36,400
2023/06/30 4,445 4,445 4,345 4,385 13,200
2023/06/29 4,375 4,450 4,375 4,400 25,100
2023/06/28 4,470 4,500 4,335 4,385 67,300
2023/06/27 4,420 4,480 4,385 4,400 28,700

このページの先頭へ