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 |
|---|---|---|---|---|---|
| 2024/05/01 | 1,926 | 1,992 | 1,920 | 1,946 | 44,400 |
| 2024/04/30 | 1,930 | 1,954 | 1,910 | 1,948 | 33,600 |
| 2024/04/26 | 1,940 | 1,948 | 1,870 | 1,926 | 117,600 |
| 2024/04/25 | 1,956 | 1,986 | 1,930 | 1,964 | 128,200 |
| 2024/04/24 | 1,958 | 1,990 | 1,955 | 1,972 | 56,500 |
| 2024/04/23 | 1,983 | 1,991 | 1,954 | 1,955 | 50,600 |
| 2024/04/22 | 1,908 | 1,951 | 1,908 | 1,943 | 66,200 |
| 2024/04/19 | 1,891 | 1,950 | 1,890 | 1,934 | 78,000 |
| 2024/04/18 | 1,894 | 1,935 | 1,886 | 1,902 | 32,200 |
| 2024/04/17 | 1,901 | 1,910 | 1,857 | 1,885 | 56,400 |
| 2024/04/16 | 1,952 | 1,970 | 1,905 | 1,918 | 51,000 |
| 2024/04/15 | 1,986 | 1,999 | 1,958 | 1,962 | 39,000 |
| 2024/04/12 | 1,995 | 2,033 | 1,985 | 1,995 | 61,400 |
| 2024/04/11 | 2,042 | 2,043 | 1,994 | 2,003 | 84,300 |
| 2024/04/10 | 2,050 | 2,077 | 2,035 | 2,045 | 44,100 |
| 2024/04/09 | 2,040 | 2,049 | 2,019 | 2,042 | 48,400 |
| 2024/04/08 | 2,062 | 2,062 | 2,013 | 2,039 | 79,400 |
| 2024/04/05 | 2,058 | 2,118 | 2,053 | 2,086 | 59,600 |
| 2024/04/04 | 2,176 | 2,200 | 2,098 | 2,103 | 98,300 |
| 2024/04/03 | 2,287 | 2,351 | 2,151 | 2,152 | 157,300 |
| 2024/04/02 | 2,331 | 2,359 | 2,301 | 2,325 | 58,900 |
| 2024/04/01 | 2,425 | 2,430 | 2,321 | 2,327 | 79,000 |
| 2024/03/29 | 2,285 | 2,436 | 2,281 | 2,425 | 71,200 |
| 2024/03/28 | 2,294 | 2,313 | 2,280 | 2,280 | 35,500 |
| 2024/03/27 | 2,327 | 2,341 | 2,281 | 2,284 | 32,500 |
| 2024/03/26 | 2,258 | 2,355 | 2,258 | 2,327 | 52,300 |
| 2024/03/25 | 2,343 | 2,385 | 2,308 | 2,308 | 66,700 |
| 2024/03/22 | 2,314 | 2,330 | 2,298 | 2,322 | 29,800 |
| 2024/03/21 | 2,273 | 2,313 | 2,273 | 2,285 | 56,800 |
| 2024/03/19 | 2,324 | 2,324 | 2,234 | 2,260 | 50,700 |
| 2024/03/18 | 2,257 | 2,344 | 2,240 | 2,329 | 119,900 |
| 2024/03/15 | 2,216 | 2,245 | 2,202 | 2,237 | 36,400 |
| 2024/03/14 | 2,203 | 2,216 | 2,159 | 2,216 | 51,300 |
| 2024/03/13 | 2,280 | 2,298 | 2,141 | 2,153 | 84,300 |
| 2024/03/12 | 2,130 | 2,280 | 2,130 | 2,266 | 102,700 |
| 2024/03/11 | 2,248 | 2,274 | 2,123 | 2,131 | 125,600 |
| 2024/03/08 | 2,259 | 2,351 | 2,213 | 2,298 | 311,200 |
| 2024/03/07 | 2,410 | 2,410 | 2,316 | 2,329 | 109,500 |
| 2024/03/06 | 2,380 | 2,429 | 2,364 | 2,418 | 77,000 |
| 2024/03/05 | 2,313 | 2,354 | 2,272 | 2,354 | 47,100 |
| 2024/03/04 | 2,370 | 2,380 | 2,322 | 2,330 | 45,800 |
| 2024/03/01 | 2,461 | 2,479 | 2,381 | 2,394 | 42,700 |
| 2024/02/29 | 2,400 | 2,465 | 2,394 | 2,439 | 52,600 |
| 2024/02/28 | 2,392 | 2,460 | 2,369 | 2,399 | 47,700 |
| 2024/02/27 | 2,310 | 2,415 | 2,310 | 2,398 | 84,900 |
| 2024/02/26 | 2,251 | 2,300 | 2,251 | 2,299 | 30,400 |
| 2024/02/22 | 2,243 | 2,256 | 2,215 | 2,250 | 22,100 |
| 2024/02/21 | 2,249 | 2,249 | 2,210 | 2,241 | 23,200 |
| 2024/02/20 | 2,273 | 2,276 | 2,240 | 2,249 | 17,900 |
| 2024/02/19 | 2,194 | 2,254 | 2,185 | 2,251 | 25,400 |
| 2024/02/16 | 2,191 | 2,219 | 2,181 | 2,181 | 26,400 |
| 2024/02/15 | 2,222 | 2,222 | 2,132 | 2,165 | 20,400 |
| 2024/02/14 | 2,188 | 2,230 | 2,175 | 2,191 | 35,600 |
| 2024/02/13 | 2,186 | 2,208 | 2,152 | 2,208 | 58,000 |
| 2024/02/09 | 2,121 | 2,160 | 2,121 | 2,144 | 21,200 |
| 2024/02/08 | 2,123 | 2,150 | 2,107 | 2,127 | 32,700 |
| 2024/02/07 | 2,116 | 2,158 | 2,116 | 2,147 | 22,900 |
| 2024/02/06 | 2,147 | 2,163 | 2,126 | 2,142 | 23,400 |
| 2024/02/05 | 2,121 | 2,145 | 2,100 | 2,142 | 23,700 |
| 2024/02/02 | 2,135 | 2,150 | 2,095 | 2,120 | 43,600 |
| 2024/02/01 | 2,190 | 2,205 | 2,109 | 2,109 | 60,900 |
| 2024/01/31 | 2,244 | 2,245 | 2,191 | 2,213 | 48,800 |
| 2024/01/30 | 2,255 | 2,257 | 2,212 | 2,234 | 62,100 |
| 2024/01/29 | 2,226 | 2,266 | 2,213 | 2,238 | 37,600 |
| 2024/01/26 | 2,185 | 2,243 | 2,165 | 2,226 | 62,700 |
| 2024/01/25 | 2,210 | 2,250 | 2,170 | 2,199 | 86,900 |
| 2024/01/24 | 2,150 | 2,177 | 2,140 | 2,160 | 56,400 |
| 2024/01/23 | 2,146 | 2,208 | 2,143 | 2,189 | 72,500 |
| 2024/01/22 | 2,153 | 2,158 | 2,120 | 2,147 | 67,300 |
| 2024/01/19 | 2,160 | 2,177 | 2,133 | 2,151 | 101,000 |
| 2024/01/18 | 2,178 | 2,178 | 2,096 | 2,121 | 62,600 |
| 2024/01/17 | 2,229 | 2,250 | 2,195 | 2,199 | 43,000 |
| 2024/01/16 | 2,260 | 2,291 | 2,204 | 2,211 | 51,300 |
| 2024/01/15 | 2,286 | 2,289 | 2,236 | 2,236 | 70,100 |
| 2024/01/12 | 2,305 | 2,316 | 2,270 | 2,283 | 48,300 |
| 2024/01/11 | 2,305 | 2,330 | 2,272 | 2,288 | 79,000 |
| 2024/01/10 | 2,240 | 2,289 | 2,240 | 2,271 | 62,200 |
| 2024/01/09 | 2,134 | 2,247 | 2,134 | 2,239 | 92,800 |
| 2024/01/05 | 2,174 | 2,185 | 2,124 | 2,124 | 77,500 |
| 2024/01/04 | 2,172 | 2,189 | 2,132 | 2,150 | 136,400 |