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 |
|---|---|---|---|---|---|
| 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 |
| 2023/06/26 | 4,515 | 4,625 | 4,460 | 4,475 | 28,900 |
| 2023/06/23 | 4,580 | 4,595 | 4,460 | 4,535 | 40,700 |
| 2023/06/22 | 4,570 | 4,640 | 4,520 | 4,530 | 30,500 |
| 2023/06/21 | 4,670 | 4,730 | 4,565 | 4,565 | 37,200 |
| 2023/06/20 | 4,615 | 4,690 | 4,570 | 4,660 | 32,500 |
| 2023/06/19 | 4,630 | 4,645 | 4,540 | 4,620 | 68,000 |
| 2023/06/16 | 4,395 | 4,670 | 4,395 | 4,630 | 147,600 |
| 2023/06/15 | 4,360 | 4,370 | 4,245 | 4,255 | 35,200 |
| 2023/06/14 | 4,310 | 4,345 | 4,205 | 4,305 | 59,600 |
| 2023/06/13 | 4,360 | 4,440 | 4,275 | 4,275 | 92,900 |
| 2023/06/12 | 3,865 | 4,350 | 3,865 | 4,270 | 317,400 |
| 2023/06/09 | 3,930 | 4,000 | 3,700 | 3,905 | 464,000 |
| 2023/06/08 | 3,740 | 3,755 | 3,570 | 3,630 | 135,600 |
| 2023/06/07 | 3,690 | 3,810 | 3,670 | 3,790 | 68,000 |
| 2023/06/06 | 3,650 | 3,650 | 3,580 | 3,620 | 51,100 |
| 2023/06/05 | 3,600 | 3,675 | 3,560 | 3,660 | 52,300 |
| 2023/06/02 | 3,445 | 3,550 | 3,420 | 3,530 | 46,800 |
| 2023/06/01 | 3,545 | 3,570 | 3,465 | 3,490 | 33,800 |
| 2023/05/31 | 3,705 | 3,705 | 3,580 | 3,580 | 31,100 |
| 2023/05/30 | 3,650 | 3,700 | 3,630 | 3,695 | 27,500 |
| 2023/05/29 | 3,720 | 3,725 | 3,660 | 3,670 | 17,000 |
| 2023/05/26 | 3,755 | 3,765 | 3,685 | 3,720 | 24,200 |
| 2023/05/25 | 3,835 | 3,835 | 3,740 | 3,755 | 21,700 |
| 2023/05/24 | 3,800 | 3,885 | 3,800 | 3,810 | 9,800 |
| 2023/05/23 | 3,905 | 3,930 | 3,820 | 3,830 | 22,300 |
| 2023/05/22 | 3,945 | 3,945 | 3,870 | 3,920 | 18,500 |
| 2023/05/19 | 3,980 | 3,990 | 3,915 | 3,925 | 15,800 |
| 2023/05/18 | 3,965 | 4,005 | 3,880 | 3,985 | 31,200 |
| 2023/05/17 | 3,905 | 3,965 | 3,820 | 3,965 | 37,700 |
| 2023/05/16 | 3,995 | 4,030 | 3,910 | 3,955 | 47,100 |
| 2023/05/15 | 3,870 | 4,060 | 3,860 | 4,030 | 65,500 |
| 2023/05/12 | 3,855 | 3,885 | 3,800 | 3,870 | 16,500 |
| 2023/05/11 | 3,760 | 3,870 | 3,760 | 3,855 | 32,400 |
| 2023/05/10 | 3,790 | 3,850 | 3,745 | 3,770 | 30,400 |
| 2023/05/09 | 3,760 | 3,815 | 3,760 | 3,800 | 17,500 |
| 2023/05/08 | 3,755 | 3,805 | 3,750 | 3,765 | 20,100 |
| 2023/05/02 | 3,620 | 3,755 | 3,585 | 3,750 | 34,800 |
| 2023/05/01 | 3,720 | 3,745 | 3,620 | 3,665 | 23,300 |
| 2023/04/28 | 3,745 | 3,780 | 3,685 | 3,695 | 23,500 |
| 2023/04/27 | 3,710 | 3,755 | 3,675 | 3,705 | 64,800 |
| 2023/04/26 | 3,785 | 3,785 | 3,675 | 3,720 | 95,500 |
| 2023/04/25 | 3,820 | 3,830 | 3,765 | 3,815 | 40,200 |
| 2023/04/24 | 3,800 | 3,830 | 3,755 | 3,785 | 36,800 |
| 2023/04/21 | 3,900 | 3,910 | 3,740 | 3,795 | 83,400 |
| 2023/04/20 | 3,875 | 3,970 | 3,875 | 3,950 | 70,700 |
| 2023/04/19 | 3,785 | 3,860 | 3,765 | 3,860 | 30,400 |
| 2023/04/18 | 3,915 | 3,950 | 3,815 | 3,845 | 44,900 |
| 2023/04/17 | 3,920 | 3,965 | 3,900 | 3,950 | 18,600 |
| 2023/04/14 | 3,950 | 3,995 | 3,920 | 3,925 | 27,000 |
| 2023/04/13 | 3,935 | 3,990 | 3,900 | 3,920 | 32,300 |
| 2023/04/12 | 3,880 | 3,960 | 3,880 | 3,935 | 36,900 |
| 2023/04/11 | 3,840 | 3,895 | 3,815 | 3,870 | 48,400 |
| 2023/04/10 | 3,690 | 3,785 | 3,685 | 3,770 | 25,000 |
| 2023/04/07 | 3,735 | 3,780 | 3,660 | 3,690 | 38,400 |
| 2023/04/06 | 3,680 | 3,780 | 3,665 | 3,710 | 46,300 |
| 2023/04/05 | 3,770 | 3,770 | 3,690 | 3,720 | 32,500 |
| 2023/04/04 | 3,840 | 3,875 | 3,760 | 3,785 | 36,600 |
| 2023/04/03 | 3,875 | 3,945 | 3,875 | 3,885 | 16,000 |
| 2023/03/31 | 3,960 | 3,985 | 3,845 | 3,875 | 39,200 |
| 2023/03/30 | 3,950 | 4,000 | 3,885 | 3,935 | 30,200 |
| 2023/03/29 | 3,815 | 3,960 | 3,815 | 3,950 | 60,200 |
| 2023/03/28 | 3,810 | 3,825 | 3,735 | 3,800 | 35,600 |
| 2023/03/27 | 3,725 | 3,850 | 3,725 | 3,850 | 46,500 |
| 2023/03/24 | 3,720 | 3,745 | 3,615 | 3,715 | 40,300 |
| 2023/03/23 | 3,765 | 3,810 | 3,700 | 3,745 | 28,500 |
| 2023/03/22 | 3,715 | 3,850 | 3,700 | 3,800 | 40,300 |
| 2023/03/20 | 3,845 | 3,850 | 3,645 | 3,645 | 51,900 |
| 2023/03/17 | 3,755 | 3,895 | 3,700 | 3,885 | 65,300 |
| 2023/03/16 | 3,805 | 3,835 | 3,750 | 3,750 | 63,700 |
| 2023/03/15 | 3,900 | 4,010 | 3,840 | 3,925 | 54,500 |
| 2023/03/14 | 3,950 | 3,980 | 3,815 | 3,850 | 60,100 |
| 2023/03/13 | 3,910 | 4,075 | 3,860 | 3,950 | 94,400 |
| 2023/03/10 | 3,980 | 4,180 | 3,855 | 3,920 | 248,000 |
| 2023/03/09 | 3,930 | 3,995 | 3,740 | 3,980 | 407,600 |
| 2023/03/08 | 3,575 | 3,595 | 3,500 | 3,510 | 68,900 |
| 2023/03/07 | 3,670 | 3,670 | 3,585 | 3,625 | 26,100 |
| 2023/03/06 | 3,695 | 3,770 | 3,605 | 3,670 | 32,100 |
| 2023/03/03 | 3,650 | 3,680 | 3,570 | 3,680 | 31,600 |
| 2023/03/02 | 3,630 | 3,635 | 3,545 | 3,630 | 31,800 |
| 2023/03/01 | 3,540 | 3,630 | 3,515 | 3,630 | 26,000 |
| 2023/02/28 | 3,500 | 3,570 | 3,485 | 3,520 | 33,100 |
| 2023/02/27 | 3,715 | 3,715 | 3,475 | 3,525 | 78,200 |
| 2023/02/24 | 3,695 | 3,780 | 3,680 | 3,775 | 21,000 |
| 2023/02/22 | 3,760 | 3,760 | 3,720 | 3,750 | 16,600 |
| 2023/02/21 | 3,805 | 3,860 | 3,800 | 3,810 | 13,900 |
| 2023/02/20 | 3,760 | 3,830 | 3,745 | 3,825 | 13,200 |
| 2023/02/17 | 3,795 | 3,830 | 3,765 | 3,775 | 16,200 |
| 2023/02/16 | 3,825 | 3,850 | 3,790 | 3,830 | 21,500 |
| 2023/02/15 | 3,820 | 3,840 | 3,785 | 3,825 | 16,800 |
| 2023/02/14 | 3,750 | 3,830 | 3,750 | 3,825 | 20,800 |
| 2023/02/13 | 3,800 | 3,800 | 3,705 | 3,750 | 33,100 |
| 2023/02/10 | 3,660 | 3,785 | 3,645 | 3,780 | 50,600 |
| 2023/02/09 | 3,630 | 3,670 | 3,570 | 3,655 | 16,600 |
| 2023/02/08 | 3,600 | 3,665 | 3,590 | 3,645 | 18,200 |
| 2023/02/07 | 3,610 | 3,640 | 3,585 | 3,590 | 21,100 |
| 2023/02/06 | 3,570 | 3,620 | 3,565 | 3,610 | 25,500 |
| 2023/02/03 | 3,575 | 3,585 | 3,505 | 3,535 | 24,100 |
| 2023/02/02 | 3,570 | 3,600 | 3,500 | 3,575 | 36,800 |
| 2023/02/01 | 3,670 | 3,685 | 3,520 | 3,555 | 47,900 |
| 2023/01/31 | 3,745 | 3,745 | 3,610 | 3,640 | 59,100 |
| 2023/01/30 | 3,710 | 3,735 | 3,680 | 3,720 | 75,600 |
| 2023/01/27 | 3,650 | 3,685 | 3,635 | 3,685 | 35,400 |
| 2023/01/26 | 3,660 | 3,670 | 3,585 | 3,645 | 31,400 |
| 2023/01/25 | 3,595 | 3,700 | 3,595 | 3,685 | 37,500 |
| 2023/01/24 | 3,535 | 3,650 | 3,520 | 3,610 | 67,100 |
| 2023/01/23 | 3,450 | 3,510 | 3,440 | 3,510 | 30,800 |
| 2023/01/20 | 3,450 | 3,480 | 3,425 | 3,460 | 28,500 |
| 2023/01/19 | 3,310 | 3,500 | 3,300 | 3,495 | 89,400 |
| 2023/01/18 | 3,275 | 3,320 | 3,220 | 3,310 | 23,800 |
| 2023/01/17 | 3,290 | 3,335 | 3,185 | 3,265 | 74,100 |
| 2023/01/16 | 3,400 | 3,400 | 3,265 | 3,265 | 49,900 |
| 2023/01/13 | 3,410 | 3,450 | 3,350 | 3,445 | 33,300 |
| 2023/01/12 | 3,530 | 3,550 | 3,355 | 3,395 | 75,000 |
| 2023/01/11 | 3,375 | 3,495 | 3,375 | 3,490 | 53,500 |
| 2023/01/10 | 3,335 | 3,425 | 3,305 | 3,375 | 38,800 |
| 2023/01/06 | 3,385 | 3,395 | 3,270 | 3,280 | 53,400 |
| 2023/01/05 | 3,450 | 3,495 | 3,385 | 3,415 | 50,300 |
| 2023/01/04 | 3,410 | 3,480 | 3,385 | 3,480 | 52,700 |