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
2017/12/29 2,083 2,136 2,058 2,086 25,900
2017/12/28 2,065 2,110 2,038 2,083 32,800
2017/12/27 1,995 2,087 1,992 2,086 34,500
2017/12/26 1,967 1,999 1,965 1,985 16,400
2017/12/25 2,045 2,045 1,972 1,978 18,100
2017/12/22 1,979 2,047 1,957 2,007 33,300
2017/12/21 1,982 1,982 1,940 1,951 41,100
2017/12/20 1,980 2,014 1,929 1,942 29,700
2017/12/19 2,040 2,053 1,945 1,967 47,500
2017/12/18 2,132 2,147 2,028 2,052 53,600
2017/12/15 2,114 2,200 2,101 2,122 33,000
2017/12/14 2,085 2,180 2,085 2,113 36,700
2017/12/13 2,104 2,125 2,021 2,085 89,800
2017/12/12 2,027 2,236 2,000 2,161 182,000
2017/12/11 2,356 2,356 2,215 2,227 60,200
2017/12/08 2,323 2,350 2,270 2,288 54,100
2017/12/07 2,312 2,393 2,264 2,382 52,800
2017/12/06 2,310 2,404 2,274 2,306 61,200
2017/12/05 2,319 2,386 2,241 2,316 61,900
2017/12/04 2,336 2,470 2,336 2,369 57,400
2017/12/01 2,350 2,413 2,320 2,330 60,400
2017/11/30 2,271 2,329 2,192 2,313 37,800
2017/11/29 2,215 2,273 2,185 2,268 28,000
2017/11/28 2,295 2,295 2,172 2,218 47,600
2017/11/27 2,248 2,313 2,171 2,297 68,500
2017/11/24 2,004 2,225 2,004 2,182 82,200
2017/11/22 2,073 2,073 2,008 2,018 21,500
2017/11/21 2,040 2,059 2,001 2,046 21,000
2017/11/20 2,029 2,070 1,997 2,021 28,000
2017/11/17 2,000 2,041 1,977 2,020 33,900
2017/11/16 1,895 1,999 1,895 1,976 40,600
2017/11/15 1,892 1,915 1,872 1,890 35,500
2017/11/14 1,881 1,954 1,880 1,892 31,300
2017/11/13 1,845 1,899 1,830 1,881 22,100
2017/11/10 1,780 1,846 1,774 1,834 30,500
2017/11/09 1,871 1,871 1,745 1,798 48,800
2017/11/08 1,894 1,897 1,833 1,858 31,300
2017/11/07 1,850 1,906 1,850 1,890 14,900
2017/11/06 1,894 1,902 1,851 1,851 26,500
2017/11/02 1,956 1,957 1,843 1,905 42,500
2017/11/01 1,928 1,976 1,903 1,946 21,700
2017/10/31 1,978 1,980 1,891 1,909 22,200
2017/10/30 2,014 2,014 1,943 1,962 24,200
2017/10/27 1,990 2,048 1,960 1,974 68,100
2017/10/26 1,902 2,035 1,895 1,998 117,200
2017/10/25 1,917 1,917 1,860 1,864 27,400
2017/10/24 1,850 1,910 1,831 1,900 45,600
2017/10/23 1,883 1,885 1,843 1,860 15,800
2017/10/20 1,781 1,879 1,781 1,868 85,700
2017/10/19 1,800 1,825 1,763 1,779 23,000
2017/10/18 1,818 1,884 1,797 1,800 20,800
2017/10/17 1,852 1,852 1,761 1,822 31,400
2017/10/16 1,900 1,900 1,812 1,860 44,100
2017/10/13 1,800 1,890 1,790 1,872 66,900
2017/10/12 1,746 1,810 1,746 1,806 25,800
2017/10/11 1,765 1,765 1,729 1,746 5,900
2017/10/10 1,701 1,775 1,701 1,759 27,500
2017/10/06 1,708 1,717 1,700 1,700 5,000
2017/10/05 1,704 1,750 1,702 1,704 13,200
2017/10/04 1,703 1,717 1,695 1,709 14,700
2017/10/03 1,734 1,734 1,693 1,707 14,200
2017/10/02 1,739 1,758 1,721 1,735 22,300
2017/09/29 1,715 1,749 1,711 1,739 11,800
2017/09/28 1,701 1,720 1,657 1,715 23,200
2017/09/27 1,735 1,735 1,695 1,700 13,700
2017/09/26 1,748 1,749 1,689 1,698 26,500
2017/09/25 1,759 1,795 1,740 1,754 26,200
2017/09/22 1,785 1,787 1,708 1,719 40,300
2017/09/21 1,766 1,830 1,763 1,806 73,000
2017/09/20 1,798 1,798 1,728 1,732 30,600
2017/09/19 1,734 1,798 1,734 1,785 41,100
2017/09/15 1,682 1,750 1,682 1,716 31,700
2017/09/14 1,767 1,767 1,692 1,701 50,800
2017/09/13 1,792 1,799 1,710 1,761 60,600
2017/09/12 1,717 1,790 1,650 1,783 157,800
2017/09/11 1,500 1,743 1,488 1,719 331,600
2017/09/08 1,437 1,473 1,426 1,473 14,900
2017/09/07 1,416 1,452 1,410 1,437 15,900
2017/09/06 1,395 1,430 1,369 1,412 42,600
2017/09/05 1,519 1,523 1,443 1,455 21,000
2017/09/04 1,532 1,532 1,491 1,519 14,600
2017/09/01 1,544 1,546 1,527 1,535 6,700
2017/08/31 1,539 1,550 1,526 1,527 7,600
2017/08/30 1,515 1,550 1,502 1,528 15,900
2017/08/29 1,500 1,511 1,497 1,511 17,000
2017/08/28 1,505 1,526 1,505 1,515 8,600
2017/08/25 1,508 1,509 1,493 1,504 4,700
2017/08/24 1,489 1,521 1,489 1,508 6,900
2017/08/23 1,476 1,501 1,475 1,489 10,600
2017/08/22 1,466 1,479 1,463 1,472 8,900
2017/08/21 1,493 1,510 1,457 1,465 16,700
2017/08/18 1,517 1,517 1,491 1,491 10,200
2017/08/17 1,539 1,550 1,522 1,527 5,800
2017/08/16 1,538 1,563 1,525 1,538 13,900
2017/08/15 1,543 1,547 1,509 1,545 9,500
2017/08/14 1,512 1,569 1,453 1,543 51,900
2017/08/10 1,568 1,576 1,522 1,530 11,400
2017/08/09 1,563 1,569 1,504 1,568 29,500
2017/08/08 1,576 1,593 1,561 1,561 23,500
2017/08/07 1,511 1,562 1,511 1,562 25,700
2017/08/04 1,501 1,513 1,501 1,507 6,800
2017/08/03 1,511 1,522 1,500 1,510 16,200
2017/08/02 1,466 1,519 1,466 1,515 22,800
2017/08/01 1,486 1,486 1,455 1,469 30,300
2017/07/31 1,497 1,505 1,473 1,488 14,000
2017/07/28 1,507 1,507 1,491 1,507 25,900
2017/07/27 1,520 1,521 1,499 1,506 22,600
2017/07/26 1,531 1,535 1,514 1,521 19,900
2017/07/25 1,561 1,566 1,522 1,530 28,800
2017/07/24 1,540 1,572 1,540 1,572 28,900
2017/07/21 1,547 1,561 1,532 1,542 20,300
2017/07/20 1,579 1,579 1,553 1,560 9,300
2017/07/19 1,531 1,561 1,530 1,560 17,100
2017/07/18 1,560 1,560 1,530 1,538 17,800
2017/07/14 1,542 1,558 1,538 1,551 10,900
2017/07/13 1,579 1,582 1,545 1,548 22,500
2017/07/12 1,557 1,590 1,550 1,559 23,900
2017/07/11 1,545 1,553 1,520 1,549 32,300
2017/07/10 1,556 1,556 1,526 1,545 33,600
2017/07/07 1,595 1,610 1,528 1,551 68,600
2017/07/06 1,674 1,674 1,592 1,622 59,500
2017/07/05 1,622 1,670 1,608 1,670 44,500
2017/07/04 1,650 1,652 1,604 1,615 32,200
2017/07/03 1,610 1,653 1,580 1,652 28,600
2017/06/30 1,620 1,620 1,598 1,610 22,400
2017/06/29 1,600 1,636 1,598 1,626 32,700
2017/06/28 1,650 1,650 1,603 1,612 48,400
2017/06/27 1,692 1,693 1,653 1,666 22,100
2017/06/26 1,673 1,695 1,672 1,679 14,200
2017/06/23 1,708 1,718 1,643 1,673 44,200
2017/06/22 1,726 1,734 1,700 1,708 22,600
2017/06/21 1,714 1,785 1,711 1,718 41,500
2017/06/20 1,685 1,749 1,680 1,737 83,400
2017/06/19 1,681 1,715 1,653 1,667 67,100
2017/06/16 1,744 1,744 1,697 1,701 29,900
2017/06/15 1,745 1,745 1,704 1,712 21,200
2017/06/14 1,730 1,774 1,711 1,726 35,000
2017/06/13 1,803 1,803 1,721 1,730 92,800
2017/06/12 1,974 1,974 1,789 1,821 98,400
2017/06/09 1,883 1,937 1,883 1,934 30,800
2017/06/08 1,913 1,938 1,866 1,898 36,000
2017/06/07 1,954 1,954 1,902 1,913 26,700
2017/06/06 1,955 1,970 1,865 1,928 38,800
2017/06/05 1,920 2,004 1,917 1,956 54,400
2017/06/02 2,084 2,100 1,930 1,931 145,900
2017/06/01 1,993 2,121 1,993 2,105 61,800
2017/05/31 2,000 2,010 1,962 1,985 19,800
2017/05/30 1,976 2,042 1,933 1,973 67,900
2017/05/29 1,878 1,967 1,811 1,949 46,200
2017/05/26 1,924 1,936 1,857 1,869 44,100
2017/05/25 1,855 1,980 1,855 1,919 69,500
2017/05/24 1,908 1,917 1,853 1,855 42,500
2017/05/23 1,831 1,911 1,814 1,893 59,400
2017/05/22 1,811 1,857 1,787 1,829 42,200
2017/05/19 1,730 1,837 1,705 1,835 83,100
2017/05/18 1,659 1,697 1,645 1,697 31,200
2017/05/17 1,640 1,700 1,627 1,699 24,300
2017/05/16 1,680 1,680 1,637 1,640 24,000
2017/05/15 1,572 1,682 1,572 1,682 44,600
2017/05/12 1,604 1,620 1,571 1,583 24,500
2017/05/11 1,607 1,622 1,584 1,599 23,500
2017/05/10 1,611 1,637 1,596 1,605 27,600
2017/05/09 1,618 1,621 1,598 1,611 21,900
2017/05/08 1,608 1,608 1,587 1,594 34,500
2017/05/02 1,620 1,620 1,565 1,572 34,100
2017/05/01 1,640 1,640 1,580 1,594 41,700
2017/04/28 1,695 1,695 1,590 1,609 47,200
2017/04/27 1,669 1,711 1,642 1,664 65,000
2017/04/26 1,684 1,734 1,626 1,633 69,000
2017/04/25 1,624 1,638 1,590 1,611 49,000
2017/04/24 1,689 1,716 1,644 1,644 20,500
2017/04/21 1,675 1,694 1,671 1,689 14,600
2017/04/20 1,719 1,750 1,625 1,666 25,500
2017/04/19 1,705 1,798 1,705 1,719 33,300
2017/04/18 1,679 1,724 1,679 1,723 26,500
2017/04/17 1,555 1,655 1,555 1,655 24,600
2017/04/14 1,573 1,681 1,551 1,561 27,200
2017/04/13 1,560 1,648 1,558 1,594 72,100
2017/04/12 1,691 1,726 1,575 1,616 65,600
2017/04/11 1,720 1,815 1,655 1,771 77,300
2017/04/10 1,650 1,777 1,650 1,739 66,000
2017/04/07 1,546 1,650 1,540 1,635 47,700
2017/04/06 1,649 1,649 1,500 1,564 47,800
2017/04/05 1,638 1,680 1,588 1,650 59,400
2017/04/04 1,771 1,785 1,659 1,668 46,000
2017/04/03 1,750 1,790 1,710 1,760 54,900
2017/03/31 1,851 1,870 1,760 1,802 27,400
2017/03/30 1,905 1,912 1,840 1,854 37,900
2017/03/29 1,880 1,925 1,850 1,903 42,500
2017/03/28 1,860 1,881 1,828 1,880 42,200
2017/03/27 1,871 1,886 1,786 1,838 41,000
2017/03/24 1,799 1,844 1,761 1,840 45,800
2017/03/23 1,845 1,846 1,721 1,799 72,900
2017/03/22 1,710 1,859 1,666 1,798 121,900
2017/03/21 1,604 1,701 1,604 1,700 47,100
2017/03/17 1,640 1,640 1,580 1,594 27,600
2017/03/16 1,546 1,653 1,546 1,649 38,100
2017/03/15 1,622 1,655 1,521 1,578 59,600
2017/03/14 1,645 1,698 1,610 1,656 73,200
2017/03/13 1,506 1,700 1,506 1,665 143,600
2017/03/10 1,502 1,535 1,462 1,501 57,200
2017/03/09 1,610 1,620 1,451 1,538 112,900
2017/03/08 1,475 1,580 1,470 1,550 160,900
2017/03/07 1,354 1,478 1,351 1,468 170,400
2017/03/06 1,300 1,346 1,286 1,344 51,600
2017/03/03 1,248 1,280 1,248 1,278 15,300
2017/03/02 1,257 1,260 1,239 1,249 8,600
2017/03/01 1,243 1,244 1,221 1,240 11,300
2017/02/28 1,265 1,265 1,237 1,256 10,100
2017/02/27 1,255 1,265 1,240 1,259 13,600
2017/02/24 1,244 1,245 1,225 1,240 9,700
2017/02/23 1,218 1,227 1,201 1,223 9,600
2017/02/22 1,256 1,289 1,206 1,215 47,100
2017/02/21 1,183 1,235 1,170 1,229 54,200
2017/02/20 1,130 1,165 1,126 1,165 40,300
2017/02/17 1,133 1,133 1,122 1,130 8,600
2017/02/16 1,119 1,129 1,118 1,121 8,600
2017/02/15 1,114 1,122 1,113 1,121 8,000
2017/02/14 1,125 1,130 1,112 1,118 17,000
2017/02/13 1,122 1,130 1,102 1,115 15,400
2017/02/10 1,108 1,118 1,103 1,106 6,900
2017/02/09 1,128 1,128 1,100 1,114 20,500
2017/02/08 1,135 1,135 1,125 1,128 2,700
2017/02/07 1,115 1,130 1,115 1,126 6,300
2017/02/06 1,114 1,133 1,114 1,126 3,900
2017/02/03 1,113 1,133 1,111 1,111 6,600
2017/02/02 1,133 1,133 1,110 1,111 10,600
2017/02/01 1,129 1,135 1,126 1,127 8,300
2017/01/31 1,125 1,130 1,117 1,129 8,700
2017/01/30 1,129 1,137 1,111 1,116 23,300
2017/01/27 1,120 1,125 1,115 1,123 14,500
2017/01/26 1,119 1,125 1,106 1,125 9,200
2017/01/25 1,098 1,110 1,098 1,106 7,300
2017/01/24 1,098 1,104 1,096 1,101 7,600
2017/01/23 1,096 1,101 1,096 1,096 9,300
2017/01/20 1,094 1,101 1,090 1,097 5,800
2017/01/19 1,105 1,110 1,100 1,100 5,300
2017/01/18 1,091 1,104 1,091 1,100 7,400
2017/01/17 1,097 1,112 1,077 1,091 7,600
2017/01/16 1,128 1,128 1,084 1,095 11,200
2017/01/13 1,093 1,135 1,079 1,092 20,300
2017/01/12 1,117 1,135 1,084 1,088 17,300
2017/01/11 1,120 1,130 1,117 1,118 3,600
2017/01/10 1,128 1,150 1,113 1,116 18,500
2017/01/06 1,109 1,129 1,105 1,117 15,900
2017/01/05 1,117 1,122 1,109 1,109 13,800
2017/01/04 1,100 1,108 1,098 1,104 13,000

このページの先頭へ