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
2016/12/30 1,101 1,104 1,086 1,090 13,800
2016/12/29 1,099 1,109 1,092 1,107 10,500
2016/12/28 1,097 1,103 1,087 1,094 7,000
2016/12/27 1,113 1,113 1,079 1,080 20,500
2016/12/26 1,061 1,095 1,060 1,092 14,600
2016/12/22 1,075 1,075 1,059 1,068 12,500
2016/12/21 1,099 1,099 1,070 1,079 30,800
2016/12/20 1,060 1,099 1,060 1,090 96,300
2016/12/19 1,051 1,060 1,030 1,055 37,500
2016/12/16 1,080 1,080 1,046 1,052 28,300
2016/12/15 1,080 1,090 1,050 1,080 61,600
2016/12/14 1,118 1,118 1,080 1,085 39,500
2016/12/13 1,143 1,143 1,103 1,113 18,100
2016/12/12 1,151 1,160 1,101 1,122 36,700
2016/12/09 1,182 1,192 1,153 1,167 36,100
2016/12/08 1,267 1,267 1,167 1,175 98,500
2016/12/07 1,222 1,234 1,211 1,231 27,200
2016/12/06 1,232 1,232 1,214 1,222 15,200
2016/12/05 1,225 1,240 1,201 1,207 12,800
2016/12/02 1,183 1,249 1,160 1,231 38,000
2016/12/01 1,184 1,187 1,170 1,176 10,500
2016/11/30 1,189 1,189 1,177 1,184 3,500
2016/11/29 1,190 1,199 1,176 1,180 12,000
2016/11/28 1,210 1,215 1,181 1,198 26,300
2016/11/25 1,235 1,299 1,201 1,204 77,800
2016/11/24 1,158 1,190 1,153 1,185 11,800
2016/11/22 1,141 1,153 1,141 1,148 3,400
2016/11/21 1,131 1,145 1,131 1,139 7,400
2016/11/18 1,147 1,147 1,120 1,132 5,800
2016/11/17 1,133 1,151 1,121 1,147 6,400
2016/11/16 1,133 1,148 1,133 1,140 6,000
2016/11/15 1,165 1,165 1,138 1,142 8,000
2016/11/14 1,140 1,169 1,122 1,163 13,700
2016/11/11 1,173 1,181 1,138 1,142 12,800
2016/11/10 1,180 1,180 1,158 1,173 7,900
2016/11/09 1,191 1,191 1,083 1,123 27,900
2016/11/08 1,141 1,186 1,141 1,165 15,600
2016/11/07 1,125 1,165 1,125 1,145 52,300
2016/11/04 1,098 1,139 1,093 1,124 20,200
2016/11/02 1,115 1,141 1,098 1,098 21,200
2016/11/01 1,120 1,134 1,110 1,118 81,600
2016/10/31 1,178 1,183 1,150 1,152 12,700
2016/10/28 1,178 1,186 1,157 1,160 16,200
2016/10/27 1,138 1,160 1,121 1,157 29,600
2016/10/26 1,172 1,176 1,141 1,150 24,300
2016/10/25 1,192 1,197 1,180 1,185 10,800
2016/10/24 1,216 1,223 1,191 1,199 12,300
2016/10/21 1,223 1,230 1,220 1,224 3,400
2016/10/20 1,218 1,236 1,209 1,212 59,800
2016/10/19 1,216 1,227 1,210 1,215 14,000
2016/10/18 1,215 1,216 1,210 1,216 3,400
2016/10/17 1,217 1,220 1,213 1,213 4,000
2016/10/14 1,205 1,220 1,200 1,207 4,400
2016/10/13 1,214 1,218 1,202 1,216 9,700
2016/10/12 1,225 1,225 1,212 1,220 10,900
2016/10/11 1,250 1,250 1,211 1,232 17,200
2016/10/07 1,292 1,293 1,266 1,273 6,600
2016/10/06 1,319 1,319 1,281 1,293 5,600
2016/10/05 1,295 1,300 1,274 1,294 14,900
2016/10/04 1,316 1,320 1,295 1,298 12,500
2016/10/03 1,319 1,327 1,300 1,326 13,200
2016/09/30 1,291 1,330 1,290 1,300 9,200
2016/09/29 1,336 1,348 1,312 1,320 16,700
2016/09/28 1,325 1,352 1,309 1,346 30,900
2016/09/27 1,290 1,308 1,283 1,300 10,800
2016/09/26 1,287 1,306 1,287 1,299 12,100
2016/09/23 1,338 1,338 1,280 1,307 16,200
2016/09/21 1,330 1,347 1,320 1,338 12,300
2016/09/20 1,320 1,362 1,318 1,345 30,400
2016/09/16 1,255 1,337 1,255 1,329 28,800
2016/09/15 1,248 1,273 1,212 1,263 33,300
2016/09/14 1,319 1,319 1,246 1,252 24,300
2016/09/13 1,324 1,377 1,302 1,326 31,100
2016/09/12 1,317 1,354 1,257 1,354 69,500
2016/09/09 1,296 1,345 1,270 1,317 87,500
2016/09/08 1,182 1,285 1,115 1,284 139,600
2016/09/07 1,101 1,166 1,101 1,163 42,700
2016/09/06 1,080 1,143 1,073 1,112 41,800
2016/09/05 1,079 1,085 1,053 1,072 29,700
2016/09/02 1,066 1,110 1,066 1,076 42,900
2016/09/01 1,104 1,122 1,030 1,065 113,400
2016/08/31 1,156 1,210 1,135 1,139 70,500
2016/08/30 1,280 1,298 1,184 1,184 185,600
2016/08/29 1,280 1,300 1,270 1,290 36,200
2016/08/26 1,294 1,294 1,255 1,283 21,200
2016/08/25 1,280 1,304 1,278 1,288 22,900
2016/08/24 1,278 1,297 1,254 1,280 18,300
2016/08/23 1,209 1,270 1,209 1,267 18,700
2016/08/22 1,178 1,235 1,178 1,227 15,100
2016/08/19 1,168 1,215 1,168 1,201 15,500
2016/08/18 1,176 1,184 1,158 1,158 20,000
2016/08/17 1,224 1,242 1,181 1,195 23,000
2016/08/16 1,224 1,244 1,216 1,224 16,800
2016/08/15 1,234 1,238 1,221 1,221 7,700
2016/08/12 1,245 1,245 1,222 1,230 7,800
2016/08/10 1,225 1,251 1,216 1,221 12,600
2016/08/09 1,233 1,238 1,207 1,207 30,100
2016/08/08 1,310 1,341 1,220 1,234 118,000
2016/08/05 1,350 1,350 1,320 1,340 21,200
2016/08/04 1,348 1,360 1,320 1,340 25,300
2016/08/03 1,350 1,368 1,325 1,348 30,500
2016/08/02 1,350 1,380 1,328 1,376 43,700
2016/08/01 1,387 1,387 1,320 1,346 34,300
2016/07/29 1,391 1,398 1,301 1,365 52,600
2016/07/28 1,399 1,399 1,330 1,384 37,300
2016/07/27 1,350 1,419 1,325 1,344 52,700
2016/07/26 1,341 1,350 1,276 1,320 34,000
2016/07/25 1,270 1,350 1,252 1,341 52,800
2016/07/22 1,348 1,348 1,250 1,262 55,300
2016/07/21 1,386 1,390 1,314 1,339 60,500
2016/07/20 1,390 1,460 1,360 1,385 250,900
2016/07/19 1,205 1,230 1,202 1,210 12,700
2016/07/15 1,250 1,288 1,201 1,203 19,400
2016/07/14 1,220 1,247 1,214 1,246 11,900
2016/07/13 1,260 1,260 1,200 1,214 28,600
2016/07/12 1,297 1,297 1,251 1,257 9,600
2016/07/11 1,259 1,284 1,231 1,273 19,100
2016/07/08 1,251 1,280 1,200 1,210 30,000
2016/07/07 1,305 1,323 1,251 1,255 30,200
2016/07/06 1,306 1,306 1,225 1,292 29,000
2016/07/05 1,323 1,342 1,276 1,306 27,400
2016/07/04 1,348 1,348 1,306 1,309 25,000
2016/07/01 1,335 1,339 1,315 1,333 17,000
2016/06/30 1,350 1,360 1,303 1,314 34,100
2016/06/29 1,350 1,375 1,330 1,351 37,400
2016/06/28 1,323 1,385 1,321 1,354 29,900
2016/06/27 1,255 1,401 1,255 1,390 78,800
2016/06/24 1,370 1,370 1,100 1,270 92,800
2016/06/23 1,377 1,388 1,341 1,371 46,600
2016/06/22 1,350 1,410 1,313 1,407 55,000
2016/06/21 1,350 1,414 1,333 1,380 141,800
2016/06/20 1,285 1,330 1,225 1,330 104,700
2016/06/17 1,217 1,250 1,175 1,250 56,000
2016/06/16 1,215 1,218 1,115 1,130 41,000
2016/06/15 1,202 1,290 1,187 1,237 68,200
2016/06/14 1,210 1,222 1,064 1,190 68,400
2016/06/13 1,190 1,235 1,155 1,234 141,200
2016/06/10 1,040 1,268 1,008 1,190 364,100
2016/06/09 1,020 1,060 985 1,010 83,600
2016/06/08 1,000 1,014 996 1,005 31,600
2016/06/07 1,021 1,039 964 996 48,500
2016/06/06 1,028 1,094 1,013 1,030 110,900
2016/06/03 982 1,038 982 1,034 46,100
2016/06/02 1,000 1,008 963 984 26,000
2016/06/01 952 1,010 952 985 46,900
2016/05/31 946 950 936 946 12,000
2016/05/30 921 948 921 947 12,400
2016/05/27 926 928 909 921 5,500
2016/05/26 930 932 924 928 5,900
2016/05/25 920 937 920 937 8,300
2016/05/24 940 960 902 914 20,300
2016/05/23 910 939 907 933 22,000
2016/05/20 865 918 865 897 13,300
2016/05/19 864 880 861 871 9,800
2016/05/18 881 888 868 868 15,200
2016/05/17 890 900 881 881 8,200
2016/05/16 911 911 882 902 12,600
2016/05/13 912 920 890 896 9,600
2016/05/12 930 937 907 912 12,000
2016/05/11 931 931 902 915 15,100
2016/05/10 953 953 906 935 28,100
2016/05/09 940 960 922 956 17,000
2016/05/06 843 940 843 938 46,700
2016/05/02 825 860 824 843 12,300
2016/04/28 852 855 833 834 18,300
2016/04/27 852 869 850 853 21,100
2016/04/26 904 922 821 876 93,000
2016/04/25 929 944 925 940 22,700
2016/04/22 927 935 876 935 37,400
2016/04/21 960 960 926 940 19,200
2016/04/20 998 998 950 953 36,700
2016/04/19 990 1,010 981 983 44,200
2016/04/18 903 1,018 899 975 90,000
2016/04/15 900 910 885 900 32,500
2016/04/14 910 915 885 898 53,900
2016/04/13 866 920 850 908 51,300
2016/04/12 880 884 840 879 61,500
2016/04/11 847 889 840 887 91,300
2016/04/08 783 868 771 820 82,000
2016/04/07 728 798 728 791 53,500
2016/04/06 713 725 713 720 26,400
2016/04/05 778 778 700 728 73,200
2016/04/04 788 792 757 780 9,900
2016/04/01 824 824 782 792 19,000
2016/03/31 818 831 813 826 13,700
2016/03/30 812 820 806 809 14,100
2016/03/29 780 824 773 800 36,300
2016/03/28 797 800 768 773 19,300
2016/03/25 802 805 796 800 17,500
2016/03/24 780 804 780 804 22,100
2016/03/23 764 790 762 780 15,100
2016/03/22 748 785 748 779 121,700
2016/03/18 738 742 720 742 7,500
2016/03/17 730 739 726 727 6,000
2016/03/16 721 739 721 730 7,800
2016/03/15 715 727 707 721 11,800
2016/03/14 700 712 699 712 9,100
2016/03/11 685 709 685 697 9,100
2016/03/10 688 705 688 692 40,600
2016/03/09 700 701 681 686 24,900
2016/03/08 706 727 678 713 133,400
2016/03/07 768 777 766 777 14,700
2016/03/04 769 770 760 765 10,000
2016/03/03 776 777 763 767 7,500
2016/03/02 751 770 743 761 14,600
2016/03/01 748 752 740 748 3,200
2016/02/29 735 737 728 733 2,900
2016/02/26 721 730 711 730 2,600
2016/02/25 712 730 712 720 4,400
2016/02/24 701 727 701 727 6,200
2016/02/23 719 719 712 714 1,800
2016/02/22 715 728 707 719 7,400
2016/02/19 704 724 704 724 2,100
2016/02/18 706 712 703 707 1,200
2016/02/17 701 707 690 696 5,800
2016/02/16 690 735 690 710 4,600
2016/02/15 682 720 681 720 11,100
2016/02/12 690 702 665 667 20,400
2016/02/10 734 745 705 718 16,400
2016/02/09 774 776 740 740 11,500
2016/02/08 765 777 765 773 10,700
2016/02/05 755 772 751 767 8,500
2016/02/04 759 763 755 755 1,800
2016/02/03 759 770 750 759 10,300
2016/02/02 776 776 767 774 10,100
2016/02/01 746 771 746 761 8,300
2016/01/29 756 756 730 742 11,500
2016/01/28 760 760 746 747 2,000
2016/01/27 757 759 744 752 6,800
2016/01/26 750 760 740 757 9,000
2016/01/25 747 763 732 754 13,800
2016/01/22 715 732 709 732 5,400
2016/01/21 712 728 695 695 34,500
2016/01/20 749 750 716 716 26,700
2016/01/19 750 755 742 742 20,000
2016/01/18 757 764 734 745 60,400
2016/01/15 743 758 727 727 8,900
2016/01/14 738 743 721 739 19,000
2016/01/13 733 753 733 743 10,700
2016/01/12 770 770 725 728 23,600
2016/01/08 760 776 760 766 26,600
2016/01/07 796 797 771 790 10,700
2016/01/06 790 804 790 796 18,400
2016/01/05 775 786 760 785 18,400
2016/01/04 782 789 760 775 12,600

このページの先頭へ