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
2014/12/30 2,910 3,000 2,900 2,976 3,800
2014/12/29 2,917 2,925 2,902 2,910 2,100
2014/12/26 2,890 2,910 2,880 2,910 1,300
2014/12/25 2,790 2,920 2,790 2,879 1,400
2014/12/24 2,801 2,823 2,800 2,823 2,000
2014/12/22 2,950 2,950 2,737 2,786 4,400
2014/12/19 2,879 2,888 2,871 2,879 2,100
2014/12/18 2,940 2,945 2,884 2,884 1,500
2014/12/17 2,790 2,790 2,689 2,790 1,200
2014/12/16 2,671 2,750 2,671 2,690 9,600
2014/12/15 2,850 2,850 2,750 2,750 2,900
2014/12/12 2,915 2,915 2,827 2,852 2,600
2014/12/11 2,869 2,880 2,850 2,865 2,700
2014/12/10 2,925 2,940 2,880 2,880 1,300
2014/12/09 2,950 2,958 2,874 2,900 7,600
2014/12/08 2,790 2,891 2,788 2,867 1,700
2014/12/05 2,803 2,825 2,760 2,825 1,700
2014/12/04 2,862 2,862 2,810 2,810 900
2014/12/03 2,862 2,862 2,831 2,833 2,800
2014/12/02 2,900 2,935 2,830 2,900 10,600
2014/12/01 2,934 2,935 2,826 2,930 9,400
2014/11/28 2,560 2,730 2,510 2,715 11,200
2014/11/27 2,476 2,570 2,476 2,531 2,600
2014/11/26 2,500 2,500 2,483 2,483 700
2014/11/25 2,500 2,502 2,474 2,474 5,200
2014/11/21 2,500 2,500 2,500 2,500 2,600
2014/11/20 2,480 2,481 2,461 2,477 1,800
2014/11/19 2,500 2,530 2,474 2,530 2,500
2014/11/18 2,500 2,500 2,488 2,495 1,600
2014/11/17 2,505 2,505 2,460 2,499 3,700
2014/11/14 2,525 2,525 2,500 2,500 700
2014/11/13 2,460 2,520 2,460 2,500 2,400
2014/11/12 2,500 2,577 2,450 2,456 3,700
2014/11/11 2,515 2,515 2,480 2,480 600
2014/11/10 2,508 2,508 2,465 2,465 200
2014/11/07 2,466 2,466 2,461 2,465 700
2014/11/06 2,497 2,498 2,459 2,470 2,300
2014/11/05 2,490 2,500 2,470 2,500 1,300
2014/11/04 2,530 2,630 2,490 2,497 5,700
2014/10/31 2,580 2,580 2,580 2,580 100
2014/10/30 2,516 2,599 2,516 2,551 1,700
2014/10/29 2,600 2,600 2,520 2,520 700
2014/10/28 2,500 2,500 2,500 2,500 100
2014/10/27 2,548 2,548 2,520 2,520 300
2014/10/24 2,560 2,560 2,510 2,510 400
2014/10/23 2,560 2,560 2,559 2,560 400
2014/10/22 2,560 2,560 2,510 2,560 2,200
2014/10/21 2,462 2,500 2,462 2,474 400
2014/10/20 2,520 2,629 2,440 2,600 3,200
2014/10/17 2,498 2,520 2,492 2,520 1,500
2014/10/16 2,439 2,450 2,405 2,450 1,600
2014/10/15 2,520 2,520 2,440 2,440 500
2014/10/14 2,420 2,470 2,420 2,470 1,200
2014/10/10 2,451 2,453 2,403 2,408 3,300
2014/10/09 2,500 2,503 2,480 2,480 2,000
2014/10/08 2,430 2,535 2,430 2,535 1,500
2014/10/07 2,485 2,485 2,455 2,455 700
2014/10/06 2,515 2,515 2,480 2,480 2,200
2014/10/03 2,435 2,465 2,435 2,465 900
2014/10/02 2,435 2,535 2,435 2,465 2,700
2014/10/01 2,589 2,589 2,472 2,535 4,100
2014/09/30 2,606 2,606 2,591 2,593 1,000
2014/09/29 2,601 2,601 2,601 2,601 100
2014/09/26 2,587 2,650 2,587 2,650 1,700
2014/09/25 2,602 2,602 2,601 2,601 500
2014/09/24 2,645 2,650 2,627 2,627 1,500
2014/09/22 2,647 2,655 2,647 2,650 1,200
2014/09/19 2,625 2,689 2,617 2,620 6,600
2014/09/18 2,580 2,649 2,573 2,623 5,800
2014/09/17 2,590 2,620 2,585 2,585 2,000
2014/09/16 2,620 2,631 2,600 2,600 4,600
2014/09/12 2,593 2,620 2,580 2,617 3,100
2014/09/11 2,582 2,620 2,555 2,620 1,900
2014/09/10 2,570 2,602 2,549 2,580 2,800
2014/09/09 2,600 2,659 2,600 2,620 13,700
2014/09/08 2,729 2,760 2,645 2,645 9,800
2014/09/05 2,650 2,780 2,635 2,695 8,500
2014/09/04 2,620 2,698 2,615 2,688 2,900
2014/09/03 2,550 2,615 2,550 2,610 4,300
2014/09/02 2,579 2,579 2,486 2,550 1,000
2014/09/01 2,480 2,550 2,451 2,550 3,000
2014/08/29 2,456 2,480 2,450 2,450 1,500
2014/08/28 2,508 2,520 2,470 2,480 900
2014/08/27 2,469 2,499 2,468 2,499 2,700
2014/08/26 2,450 2,463 2,430 2,463 1,100
2014/08/25 2,424 2,454 2,412 2,454 1,900
2014/08/22 2,450 2,450 2,450 2,450 400
2014/08/21 2,450 2,477 2,415 2,477 700
2014/08/20 2,477 2,477 2,477 2,477 100
2014/08/19 2,465 2,466 2,427 2,427 2,000
2014/08/18 2,539 2,539 2,460 2,480 2,200
2014/08/15 2,400 2,448 2,390 2,448 5,700
2014/08/14 2,440 2,440 2,320 2,410 7,400
2014/08/13 2,485 2,495 2,462 2,495 1,000
2014/08/12 2,480 2,488 2,480 2,485 1,100
2014/08/11 2,500 2,560 2,490 2,530 1,100
2014/08/08 2,480 2,500 2,375 2,500 7,600
2014/08/07 2,503 2,525 2,480 2,500 3,800
2014/08/06 2,620 2,620 2,529 2,548 1,800
2014/08/05 2,661 2,670 2,650 2,650 1,600
2014/08/04 2,637 2,685 2,635 2,685 1,500
2014/08/01 2,525 2,675 2,522 2,675 5,500
2014/07/31 2,623 2,623 2,503 2,623 7,300
2014/07/30 2,640 2,679 2,601 2,623 1,700
2014/07/29 2,710 2,710 2,620 2,660 2,800
2014/07/28 2,735 2,780 2,694 2,719 4,000
2014/07/25 2,798 2,798 2,650 2,657 3,700
2014/07/24 2,680 2,800 2,680 2,748 4,600
2014/07/23 2,669 2,700 2,611 2,700 4,700
2014/07/22 2,569 2,750 2,550 2,669 12,100
2014/07/18 2,370 2,500 2,370 2,500 6,100
2014/07/17 2,470 2,560 2,470 2,470 14,000
2014/07/16 2,500 2,500 2,350 2,466 8,000
2014/07/15 2,285 2,480 2,280 2,421 17,100
2014/07/14 2,175 2,260 2,175 2,260 1,600
2014/07/11 2,170 2,185 2,150 2,171 1,200
2014/07/10 2,210 2,216 2,123 2,170 9,100
2014/07/09 2,289 2,289 2,242 2,242 800
2014/07/08 2,310 2,310 2,245 2,288 3,200
2014/07/07 2,349 2,349 2,263 2,263 8,500
2014/07/04 2,333 2,348 2,312 2,312 4,800
2014/07/03 2,300 2,310 2,285 2,285 3,700
2014/07/02 2,215 2,288 2,200 2,284 6,300
2014/07/01 2,205 2,218 2,161 2,196 1,800
2014/06/30 2,155 2,170 2,135 2,155 2,200
2014/06/27 2,229 2,229 2,105 2,180 5,000
2014/06/26 2,210 2,227 2,192 2,215 3,300
2014/06/25 2,264 2,265 2,210 2,210 3,800
2014/06/24 2,300 2,300 2,250 2,269 4,100
2014/06/23 2,303 2,305 2,280 2,305 6,500
2014/06/20 2,245 2,364 2,220 2,261 24,100
2014/06/19 2,235 2,270 2,200 2,249 9,500
2014/06/18 2,236 2,236 2,200 2,228 8,200
2014/06/17 2,151 2,245 2,136 2,136 6,900
2014/06/16 2,120 2,130 2,030 2,130 7,200
2014/06/13 2,110 2,129 2,067 2,126 6,000
2014/06/12 2,095 2,166 2,090 2,110 9,200
2014/06/11 2,100 2,150 2,092 2,144 7,200
2014/06/10 2,248 2,248 2,100 2,128 22,500
2014/06/09 2,200 2,250 2,120 2,246 30,600
2014/06/06 2,075 2,139 2,015 2,080 23,800
2014/06/05 1,900 2,050 1,861 2,050 28,700
2014/06/04 1,898 1,960 1,803 1,849 18,400
2014/06/03 1,630 1,690 1,600 1,628 7,900
2014/06/02 1,601 1,630 1,601 1,630 4,600
2014/05/30 1,615 1,630 1,605 1,610 2,000
2014/05/29 1,583 1,655 1,573 1,600 3,700
2014/05/27 1,596 1,596 1,591 1,591 1,300
2014/05/26 1,596 1,610 1,596 1,610 5,300
2014/05/23 1,545 1,600 1,545 1,591 4,600
2014/05/22 1,582 1,582 1,581 1,581 500
2014/05/21 1,600 1,600 1,581 1,581 900
2014/05/20 1,605 1,615 1,581 1,581 3,500
2014/05/19 1,626 1,649 1,620 1,640 2,000
2014/05/16 1,651 1,651 1,645 1,645 900
2014/05/15 1,670 1,670 1,650 1,650 500
2014/05/14 1,670 1,670 1,670 1,670 700
2014/05/13 1,664 1,664 1,664 1,664 100
2014/05/12 1,626 1,658 1,610 1,658 4,300
2014/05/09 1,667 1,667 1,666 1,666 400
2014/05/08 1,685 1,685 1,675 1,675 900
2014/05/07 1,698 1,698 1,690 1,690 700
2014/05/01 1,698 1,698 1,698 1,698 300
2014/04/30 1,700 1,700 1,700 1,700 300
2014/04/28 1,685 1,685 1,685 1,685 300
2014/04/25 1,689 1,697 1,660 1,666 900
2014/04/24 1,700 1,749 1,700 1,708 1,200
2014/04/23 1,725 1,731 1,700 1,700 3,500
2014/04/22 1,735 1,748 1,724 1,724 5,100
2014/04/21 1,730 1,740 1,722 1,740 1,700
2014/04/17 1,737 1,760 1,737 1,760 500
2014/04/16 1,705 1,737 1,705 1,737 1,000
2014/04/15 1,728 1,728 1,705 1,705 600
2014/04/14 1,680 1,728 1,680 1,690 1,500
2014/04/11 1,700 1,700 1,689 1,691 2,200
2014/04/10 1,705 1,719 1,705 1,717 1,200
2014/04/09 1,702 1,720 1,700 1,705 700
2014/04/08 1,704 1,720 1,700 1,700 2,700
2014/04/07 1,754 1,754 1,725 1,725 1,900
2014/04/04 1,744 1,761 1,743 1,755 1,600
2014/04/03 1,733 1,762 1,733 1,740 2,000
2014/04/02 1,720 1,735 1,720 1,727 1,600
2014/04/01 1,720 1,730 1,720 1,730 600
2014/03/31 1,712 1,730 1,712 1,720 1,700
2014/03/28 1,700 1,709 1,699 1,709 1,000
2014/03/27 1,695 1,720 1,680 1,700 3,800
2014/03/26 1,673 1,700 1,673 1,700 600
2014/03/25 1,657 1,670 1,657 1,663 1,400
2014/03/24 1,730 1,730 1,670 1,684 7,600
2014/03/20 1,770 1,770 1,730 1,730 3,000
2014/03/19 1,810 1,810 1,730 1,760 5,900
2014/03/17 1,868 1,868 1,821 1,821 700
2014/03/14 1,854 1,854 1,830 1,830 2,400
2014/03/13 1,854 1,854 1,852 1,854 400
2014/03/12 1,859 1,870 1,853 1,855 1,600
2014/03/11 1,880 1,885 1,851 1,859 3,200
2014/03/10 1,924 1,925 1,899 1,905 2,700
2014/03/07 1,845 1,890 1,845 1,890 1,100
2014/03/06 1,830 1,839 1,830 1,836 1,000
2014/03/05 1,836 1,844 1,836 1,844 300
2014/03/04 1,850 1,850 1,835 1,836 500
2014/03/03 1,882 1,889 1,868 1,870 3,500
2014/02/28 1,881 1,910 1,881 1,882 2,200
2014/02/27 1,890 1,890 1,881 1,881 300
2014/02/26 1,890 1,890 1,880 1,880 800
2014/02/25 1,900 1,910 1,886 1,910 500
2014/02/24 1,911 1,911 1,891 1,891 900
2014/02/21 1,891 1,891 1,880 1,889 500
2014/02/20 1,930 1,930 1,891 1,891 800
2014/02/19 1,930 1,930 1,901 1,901 200
2014/02/18 1,929 1,929 1,919 1,919 300
2014/02/17 1,940 1,940 1,903 1,903 900
2014/02/14 1,903 1,930 1,897 1,902 1,200
2014/02/13 1,930 1,930 1,902 1,902 400
2014/02/12 1,969 1,969 1,926 1,930 900
2014/02/10 1,979 1,979 1,930 1,939 700
2014/02/07 1,899 1,942 1,872 1,920 1,900
2014/02/06 1,959 1,960 1,857 1,861 3,800
2014/02/05 1,896 1,918 1,852 1,879 3,000
2014/02/04 1,910 1,910 1,800 1,856 8,200
2014/02/03 2,015 2,016 1,985 2,000 2,300
2014/01/31 2,061 2,061 2,000 2,034 3,200
2014/01/30 2,008 2,047 2,008 2,011 2,200
2014/01/29 2,080 2,080 2,036 2,067 3,400
2014/01/28 2,000 2,030 2,000 2,016 5,400
2014/01/27 2,045 2,045 2,002 2,002 4,600
2014/01/24 2,055 2,089 2,055 2,055 5,600
2014/01/23 2,069 2,149 2,050 2,076 6,700
2014/01/22 2,035 2,045 2,030 2,044 2,400
2014/01/21 2,029 2,039 2,029 2,033 1,700
2014/01/20 2,039 2,048 2,016 2,029 2,200
2014/01/17 2,034 2,041 2,017 2,022 1,200
2014/01/16 2,044 2,044 2,011 2,035 1,600
2014/01/15 2,051 2,051 2,017 2,017 1,200
2014/01/14 2,010 2,076 2,000 2,001 4,900
2014/01/10 2,010 2,030 2,010 2,010 2,400
2014/01/09 2,045 2,045 2,005 2,007 3,500
2014/01/08 2,070 2,073 2,055 2,055 2,500
2014/01/07 2,040 2,054 2,030 2,040 2,200
2014/01/06 2,040 2,090 2,014 2,090 3,100

このページの先頭へ