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
2019/12/30 2,599 2,600 2,524 2,547 23,900
2019/12/27 2,585 2,585 2,514 2,564 44,000
2019/12/26 2,628 2,659 2,538 2,565 66,600
2019/12/25 2,508 2,615 2,485 2,610 75,000
2019/12/24 2,519 2,566 2,471 2,538 68,000
2019/12/23 2,516 2,553 2,469 2,469 35,300
2019/12/20 2,452 2,523 2,418 2,503 48,400
2019/12/19 2,559 2,559 2,469 2,472 54,400
2019/12/18 2,547 2,573 2,484 2,570 46,500
2019/12/17 2,479 2,574 2,447 2,563 84,200
2019/12/16 2,445 2,491 2,365 2,466 70,600
2019/12/13 2,584 2,606 2,400 2,446 139,900
2019/12/12 2,490 2,565 2,452 2,540 124,800
2019/12/11 2,382 2,470 2,357 2,470 110,600
2019/12/10 2,230 2,398 2,222 2,367 134,800
2019/12/09 2,251 2,341 2,228 2,330 175,800
2019/12/06 2,248 2,260 2,216 2,240 107,900
2019/12/05 2,375 2,376 2,194 2,236 325,100
2019/12/04 2,170 2,185 2,131 2,176 39,300
2019/12/03 2,083 2,181 2,066 2,174 77,500
2019/12/02 2,065 2,114 2,065 2,095 35,200
2019/11/29 2,089 2,089 2,046 2,065 27,900
2019/11/28 2,045 2,108 2,036 2,089 60,900
2019/11/27 2,053 2,074 2,034 2,045 40,900
2019/11/26 2,052 2,055 1,982 2,054 86,500
2019/11/25 1,982 2,043 1,982 2,041 83,900
2019/11/22 1,925 1,976 1,910 1,973 76,700
2019/11/21 1,917 1,938 1,894 1,928 60,100
2019/11/20 1,870 1,922 1,865 1,917 75,800
2019/11/19 1,825 1,862 1,825 1,861 64,100
2019/11/18 1,752 1,816 1,752 1,812 49,200
2019/11/15 1,730 1,770 1,730 1,751 46,200
2019/11/14 1,739 1,745 1,718 1,735 44,700
2019/11/13 1,714 1,741 1,714 1,738 47,600
2019/11/12 1,661 1,705 1,651 1,703 57,800
2019/11/11 1,626 1,657 1,620 1,651 26,200
2019/11/08 1,590 1,630 1,583 1,614 29,400
2019/11/07 1,592 1,619 1,558 1,578 92,500
2019/11/06 1,665 1,672 1,600 1,600 62,700
2019/11/05 1,694 1,694 1,659 1,665 40,500
2019/11/01 1,665 1,687 1,636 1,684 33,600
2019/10/31 1,661 1,675 1,631 1,665 40,600
2019/10/30 1,665 1,666 1,623 1,666 56,400
2019/10/29 1,692 1,697 1,676 1,676 44,800
2019/10/28 1,683 1,705 1,678 1,696 33,400
2019/10/25 1,676 1,697 1,641 1,689 42,000
2019/10/24 1,709 1,712 1,681 1,691 29,000
2019/10/23 1,662 1,701 1,650 1,694 28,500
2019/10/21 1,639 1,664 1,612 1,662 36,200
2019/10/18 1,652 1,678 1,601 1,641 76,600
2019/10/17 1,653 1,671 1,628 1,651 43,300
2019/10/16 1,697 1,726 1,668 1,672 51,700
2019/10/15 1,705 1,731 1,687 1,693 43,100
2019/10/11 1,762 1,764 1,697 1,706 88,000
2019/10/10 1,837 1,837 1,755 1,758 69,700
2019/10/09 1,819 1,842 1,809 1,840 16,000
2019/10/08 1,914 1,914 1,835 1,845 53,700
2019/10/07 1,820 1,916 1,806 1,909 59,500
2019/10/04 1,840 1,854 1,792 1,820 58,700
2019/10/03 1,754 1,841 1,737 1,836 69,100
2019/10/02 1,802 1,813 1,771 1,776 71,500
2019/10/01 1,847 1,847 1,805 1,811 63,600
2019/09/30 1,878 1,878 1,823 1,847 65,600
2019/09/27 1,964 1,969 1,877 1,884 171,300
2019/09/26 1,998 2,025 1,958 1,974 44,600
2019/09/25 1,999 2,017 1,969 1,998 34,100
2019/09/24 1,980 2,089 1,958 2,036 64,300
2019/09/20 1,919 1,976 1,919 1,967 56,300
2019/09/19 1,866 1,956 1,866 1,930 69,900
2019/09/18 1,834 1,935 1,834 1,927 80,900
2019/09/17 1,743 1,835 1,732 1,823 65,500
2019/09/13 1,727 1,739 1,685 1,738 38,300
2019/09/12 1,774 1,787 1,701 1,717 94,400
2019/09/11 1,847 1,849 1,736 1,753 94,700
2019/09/10 1,863 1,913 1,826 1,849 130,500
2019/09/09 1,887 1,915 1,840 1,903 55,000
2019/09/06 1,944 1,944 1,862 1,875 61,900
2019/09/05 1,865 1,950 1,865 1,922 48,300
2019/09/04 1,880 1,924 1,852 1,876 48,000
2019/09/03 1,758 1,867 1,740 1,852 51,200
2019/09/02 1,749 1,759 1,727 1,759 10,700
2019/08/30 1,709 1,754 1,708 1,749 25,100
2019/08/29 1,719 1,724 1,675 1,706 31,600
2019/08/28 1,737 1,740 1,711 1,737 11,600
2019/08/27 1,774 1,786 1,740 1,745 13,700
2019/08/26 1,775 1,789 1,757 1,774 14,300
2019/08/23 1,788 1,796 1,754 1,796 14,600
2019/08/22 1,806 1,857 1,781 1,787 45,100
2019/08/21 1,715 1,785 1,707 1,781 32,900
2019/08/20 1,718 1,734 1,710 1,715 14,700
2019/08/19 1,717 1,736 1,708 1,723 7,500
2019/08/16 1,701 1,731 1,693 1,717 10,900
2019/08/15 1,704 1,710 1,673 1,701 36,400
2019/08/14 1,764 1,783 1,710 1,736 24,900
2019/08/13 1,730 1,731 1,695 1,731 43,200
2019/08/09 1,779 1,784 1,710 1,738 56,500
2019/08/08 1,790 1,812 1,775 1,785 34,600
2019/08/07 1,810 1,810 1,755 1,798 30,500
2019/08/06 1,750 1,824 1,741 1,805 36,800
2019/08/05 1,807 1,808 1,740 1,807 40,800
2019/08/02 1,826 1,826 1,785 1,817 41,900
2019/08/01 1,836 1,847 1,823 1,842 21,800
2019/07/31 1,847 1,854 1,832 1,854 35,400
2019/07/30 1,807 1,853 1,800 1,850 31,000
2019/07/29 1,823 1,846 1,791 1,807 33,200
2019/07/26 1,835 1,838 1,796 1,823 29,300
2019/07/25 1,783 1,839 1,754 1,836 53,900
2019/07/24 1,768 1,785 1,751 1,781 42,500
2019/07/23 1,724 1,770 1,720 1,757 65,800
2019/07/22 1,746 1,766 1,721 1,723 42,000
2019/07/19 1,701 1,772 1,690 1,746 113,600
2019/07/18 1,707 1,715 1,678 1,701 50,700
2019/07/17 1,723 1,732 1,695 1,722 18,100
2019/07/16 1,721 1,748 1,712 1,723 27,100
2019/07/12 1,709 1,737 1,702 1,734 47,000
2019/07/11 1,692 1,713 1,673 1,705 24,900
2019/07/10 1,692 1,718 1,675 1,694 36,100
2019/07/09 1,745 1,746 1,659 1,693 100,600
2019/07/08 1,751 1,763 1,714 1,746 79,400
2019/07/05 1,799 1,801 1,744 1,768 74,400
2019/07/04 1,705 1,798 1,702 1,784 97,600
2019/07/03 1,672 1,703 1,665 1,687 45,600
2019/07/02 1,636 1,673 1,630 1,670 53,700
2019/07/01 1,594 1,644 1,593 1,639 64,900
2019/06/28 1,537 1,578 1,527 1,577 38,500
2019/06/27 1,559 1,559 1,523 1,547 42,000
2019/06/26 1,556 1,567 1,544 1,559 33,900
2019/06/25 1,516 1,559 1,516 1,546 42,100
2019/06/24 1,573 1,573 1,520 1,530 47,100
2019/06/21 1,589 1,597 1,493 1,572 209,300
2019/06/20 1,609 1,635 1,584 1,588 164,800
2019/06/19 1,580 1,595 1,552 1,595 125,500
2019/06/18 1,564 1,600 1,551 1,580 136,800
2019/06/17 1,504 1,586 1,499 1,586 327,500
2019/06/14 1,405 1,511 1,389 1,505 596,600
2019/06/13 1,263 1,311 1,253 1,296 41,400
2019/06/12 1,263 1,296 1,263 1,277 10,700
2019/06/11 1,245 1,288 1,230 1,281 18,900
2019/06/10 1,250 1,263 1,222 1,242 12,600
2019/06/07 1,212 1,244 1,207 1,240 6,500
2019/06/06 1,233 1,253 1,212 1,215 11,600
2019/06/05 1,226 1,247 1,216 1,232 14,300
2019/06/04 1,206 1,215 1,178 1,211 29,200
2019/06/03 1,266 1,267 1,204 1,204 16,400
2019/05/31 1,290 1,290 1,237 1,273 18,200
2019/05/30 1,277 1,282 1,252 1,282 24,300
2019/05/29 1,307 1,307 1,277 1,277 15,400
2019/05/28 1,300 1,320 1,294 1,306 5,100
2019/05/27 1,325 1,330 1,290 1,294 7,100
2019/05/24 1,302 1,331 1,289 1,325 10,300
2019/05/23 1,318 1,318 1,282 1,316 12,000
2019/05/22 1,317 1,350 1,311 1,317 7,200
2019/05/21 1,310 1,311 1,274 1,307 14,200
2019/05/20 1,374 1,388 1,305 1,313 14,600
2019/05/17 1,333 1,372 1,324 1,368 12,500
2019/05/16 1,327 1,333 1,298 1,319 13,900
2019/05/15 1,340 1,340 1,300 1,327 6,700
2019/05/14 1,300 1,339 1,267 1,336 23,000
2019/05/13 1,357 1,357 1,310 1,311 10,800
2019/05/10 1,327 1,381 1,327 1,350 13,800
2019/05/09 1,383 1,383 1,323 1,333 20,600
2019/05/08 1,401 1,407 1,377 1,381 13,600
2019/05/07 1,412 1,439 1,404 1,412 11,100
2019/04/26 1,444 1,450 1,395 1,412 14,600
2019/04/25 1,446 1,459 1,415 1,444 21,000
2019/04/24 1,426 1,474 1,426 1,450 41,100
2019/04/23 1,437 1,470 1,417 1,417 78,300
2019/04/22 1,443 1,477 1,443 1,451 46,700
2019/04/19 1,450 1,477 1,418 1,450 46,500
2019/04/18 1,395 1,448 1,391 1,420 32,400
2019/04/17 1,405 1,420 1,388 1,403 15,700
2019/04/16 1,402 1,416 1,400 1,405 11,300
2019/04/15 1,420 1,440 1,404 1,407 23,800
2019/04/12 1,459 1,459 1,406 1,411 19,100
2019/04/11 1,437 1,437 1,400 1,401 8,900
2019/04/10 1,397 1,419 1,396 1,400 16,200
2019/04/09 1,424 1,427 1,398 1,403 22,900
2019/04/08 1,405 1,439 1,398 1,412 21,600
2019/04/05 1,402 1,419 1,380 1,396 19,500
2019/04/04 1,401 1,436 1,389 1,412 34,600
2019/04/03 1,379 1,423 1,373 1,401 42,400
2019/04/02 1,411 1,425 1,365 1,379 30,000
2019/04/01 1,432 1,432 1,395 1,413 23,600
2019/03/29 1,453 1,456 1,420 1,432 10,400
2019/03/28 1,443 1,444 1,407 1,444 14,800
2019/03/27 1,421 1,467 1,421 1,444 25,200
2019/03/26 1,338 1,429 1,338 1,419 38,900
2019/03/25 1,377 1,377 1,324 1,334 22,500
2019/03/22 1,351 1,396 1,351 1,392 33,700
2019/03/20 1,343 1,377 1,338 1,344 30,800
2019/03/19 1,311 1,346 1,297 1,333 28,800
2019/03/18 1,261 1,326 1,261 1,303 31,500
2019/03/15 1,332 1,332 1,242 1,251 82,000
2019/03/14 1,368 1,373 1,320 1,332 35,400
2019/03/13 1,376 1,382 1,345 1,369 28,300
2019/03/12 1,372 1,390 1,335 1,378 124,400
2019/03/11 1,411 1,501 1,411 1,432 61,700
2019/03/08 1,423 1,423 1,383 1,399 31,800
2019/03/07 1,419 1,445 1,401 1,441 23,400
2019/03/06 1,406 1,445 1,401 1,425 21,200
2019/03/05 1,438 1,441 1,400 1,404 46,200
2019/03/04 1,448 1,493 1,428 1,449 22,400
2019/03/01 1,450 1,462 1,438 1,442 6,000
2019/02/28 1,459 1,467 1,448 1,448 6,900
2019/02/27 1,439 1,498 1,421 1,480 15,700
2019/02/26 1,442 1,502 1,413 1,447 34,500
2019/02/25 1,443 1,446 1,412 1,442 20,900
2019/02/22 1,451 1,469 1,435 1,448 13,800
2019/02/21 1,505 1,505 1,469 1,473 11,300
2019/02/20 1,512 1,527 1,478 1,499 15,100
2019/02/19 1,516 1,530 1,461 1,512 15,600
2019/02/18 1,515 1,545 1,498 1,506 12,900
2019/02/15 1,497 1,521 1,497 1,510 18,100
2019/02/14 1,541 1,565 1,516 1,528 11,100
2019/02/13 1,538 1,542 1,495 1,533 9,900
2019/02/12 1,501 1,545 1,487 1,507 13,000
2019/02/08 1,579 1,579 1,479 1,505 31,900
2019/02/07 1,630 1,630 1,576 1,585 18,700
2019/02/06 1,550 1,630 1,550 1,630 25,200
2019/02/05 1,595 1,603 1,544 1,550 13,100
2019/02/04 1,536 1,600 1,536 1,576 23,100
2019/02/01 1,562 1,598 1,520 1,533 21,300
2019/01/31 1,520 1,600 1,520 1,562 19,200
2019/01/30 1,570 1,570 1,480 1,504 32,300
2019/01/29 1,533 1,559 1,498 1,557 15,100
2019/01/28 1,533 1,544 1,509 1,525 15,000
2019/01/25 1,490 1,538 1,490 1,518 17,800
2019/01/24 1,466 1,491 1,452 1,490 14,000
2019/01/23 1,457 1,479 1,442 1,467 11,800
2019/01/22 1,520 1,520 1,452 1,458 17,700
2019/01/21 1,542 1,542 1,492 1,507 16,000
2019/01/18 1,526 1,549 1,494 1,513 12,600
2019/01/17 1,544 1,557 1,492 1,526 17,200
2019/01/16 1,470 1,544 1,465 1,524 22,600
2019/01/15 1,423 1,465 1,395 1,461 24,100
2019/01/11 1,443 1,489 1,435 1,444 22,800
2019/01/10 1,451 1,465 1,407 1,440 20,300
2019/01/09 1,551 1,551 1,472 1,479 18,800
2019/01/08 1,499 1,574 1,486 1,534 27,800
2019/01/07 1,421 1,486 1,410 1,472 24,600
2019/01/04 1,441 1,442 1,356 1,382 47,700

このページの先頭へ