Ｂ－Ｒ サーティワン アイスクリーム(2268)の株価時系列情報
Ｂ－Ｒ サーティワン アイスクリーム(2268)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 |
|---|---|---|---|---|---|
| 2025/08/05 | 4,180 | 4,200 | 4,180 | 4,185 | 4,400 |
| 2025/08/04 | 4,145 | 4,195 | 4,140 | 4,180 | 12,200 |
| 2025/08/01 | 4,140 | 4,200 | 4,140 | 4,185 | 21,900 |
| 2025/07/31 | 4,155 | 4,155 | 4,135 | 4,135 | 19,100 |
| 2025/07/30 | 4,155 | 4,175 | 4,150 | 4,150 | 13,300 |
| 2025/07/29 | 4,185 | 4,200 | 4,140 | 4,170 | 37,200 |
| 2025/07/28 | 4,215 | 4,220 | 4,180 | 4,185 | 33,000 |
| 2025/07/25 | 4,210 | 4,250 | 4,170 | 4,195 | 106,100 |
| 2025/07/24 | 4,285 | 4,350 | 4,235 | 4,350 | 119,300 |
| 2025/07/23 | 4,235 | 4,260 | 4,195 | 4,260 | 31,700 |
| 2025/07/22 | 4,245 | 4,245 | 4,180 | 4,240 | 19,700 |
| 2025/07/18 | 4,225 | 4,235 | 4,165 | 4,175 | 18,000 |
| 2025/07/17 | 4,270 | 4,275 | 4,210 | 4,235 | 14,700 |
| 2025/07/16 | 4,230 | 4,285 | 4,225 | 4,270 | 27,700 |
| 2025/07/15 | 4,240 | 4,250 | 4,225 | 4,225 | 10,300 |
| 2025/07/14 | 4,205 | 4,245 | 4,205 | 4,235 | 18,800 |
| 2025/07/11 | 4,205 | 4,205 | 4,195 | 4,205 | 8,300 |
| 2025/07/10 | 4,200 | 4,210 | 4,185 | 4,205 | 10,300 |
| 2025/07/09 | 4,160 | 4,195 | 4,160 | 4,190 | 15,800 |
| 2025/07/08 | 4,140 | 4,160 | 4,130 | 4,160 | 5,300 |
| 2025/07/07 | 4,135 | 4,155 | 4,125 | 4,140 | 6,400 |
| 2025/07/04 | 4,160 | 4,170 | 4,125 | 4,125 | 8,600 |
| 2025/07/03 | 4,190 | 4,190 | 4,160 | 4,160 | 6,900 |
| 2025/07/02 | 4,170 | 4,205 | 4,165 | 4,185 | 10,800 |
| 2025/07/01 | 4,205 | 4,220 | 4,155 | 4,170 | 23,800 |
| 2025/06/30 | 4,230 | 4,245 | 4,205 | 4,205 | 26,100 |
| 2025/06/27 | 4,195 | 4,210 | 4,115 | 4,205 | 39,400 |
| 2025/06/26 | 4,250 | 4,255 | 4,230 | 4,240 | 36,700 |
| 2025/06/25 | 4,265 | 4,265 | 4,225 | 4,250 | 15,400 |
| 2025/06/24 | 4,250 | 4,270 | 4,225 | 4,250 | 19,200 |
| 2025/06/23 | 4,225 | 4,235 | 4,185 | 4,235 | 16,000 |
| 2025/06/20 | 4,275 | 4,280 | 4,230 | 4,230 | 14,600 |
| 2025/06/19 | 4,300 | 4,310 | 4,270 | 4,275 | 14,000 |
| 2025/06/18 | 4,295 | 4,345 | 4,290 | 4,290 | 35,700 |
| 2025/06/17 | 4,220 | 4,290 | 4,215 | 4,285 | 38,500 |
| 2025/06/16 | 4,210 | 4,220 | 4,180 | 4,215 | 17,200 |
| 2025/06/13 | 4,210 | 4,215 | 4,175 | 4,180 | 14,900 |
| 2025/06/12 | 4,200 | 4,210 | 4,200 | 4,210 | 9,000 |
| 2025/06/11 | 4,200 | 4,200 | 4,190 | 4,200 | 7,900 |
| 2025/06/10 | 4,200 | 4,205 | 4,190 | 4,195 | 7,700 |
| 2025/06/09 | 4,190 | 4,215 | 4,185 | 4,195 | 13,600 |
| 2025/06/06 | 4,175 | 4,185 | 4,170 | 4,185 | 3,100 |
| 2025/06/05 | 4,170 | 4,185 | 4,160 | 4,180 | 5,600 |
| 2025/06/04 | 4,175 | 4,175 | 4,160 | 4,170 | 5,200 |
| 2025/06/03 | 4,180 | 4,185 | 4,165 | 4,175 | 5,600 |
| 2025/06/02 | 4,190 | 4,205 | 4,175 | 4,175 | 14,500 |
| 2025/05/30 | 4,155 | 4,200 | 4,155 | 4,190 | 15,500 |
| 2025/05/29 | 4,130 | 4,160 | 4,105 | 4,150 | 14,700 |
| 2025/05/28 | 4,175 | 4,175 | 4,120 | 4,120 | 22,800 |
| 2025/05/27 | 4,205 | 4,210 | 4,175 | 4,175 | 16,600 |
| 2025/05/26 | 4,200 | 4,230 | 4,200 | 4,205 | 19,900 |
| 2025/05/23 | 4,160 | 4,195 | 4,160 | 4,195 | 17,500 |
| 2025/05/22 | 4,155 | 4,170 | 4,145 | 4,160 | 10,800 |
| 2025/05/21 | 4,140 | 4,175 | 4,135 | 4,160 | 21,300 |
| 2025/05/20 | 4,120 | 4,140 | 4,115 | 4,135 | 14,500 |
| 2025/05/19 | 4,100 | 4,120 | 4,100 | 4,120 | 25,100 |
| 2025/05/16 | 4,090 | 4,095 | 4,080 | 4,095 | 6,100 |
| 2025/05/15 | 4,085 | 4,090 | 4,080 | 4,090 | 2,500 |
| 2025/05/14 | 4,085 | 4,090 | 4,075 | 4,080 | 5,500 |
| 2025/05/13 | 4,090 | 4,095 | 4,085 | 4,090 | 4,600 |
| 2025/05/12 | 4,070 | 4,090 | 4,070 | 4,090 | 12,100 |
| 2025/05/09 | 4,065 | 4,070 | 4,055 | 4,060 | 6,400 |
| 2025/05/08 | 4,060 | 4,065 | 4,045 | 4,060 | 5,900 |
| 2025/05/07 | 4,075 | 4,080 | 4,060 | 4,060 | 7,100 |
| 2025/05/02 | 4,080 | 4,085 | 4,065 | 4,070 | 6,400 |
| 2025/05/01 | 4,080 | 4,090 | 4,075 | 4,085 | 17,400 |
| 2025/04/30 | 4,060 | 4,075 | 4,060 | 4,075 | 8,600 |
| 2025/04/28 | 4,055 | 4,070 | 4,055 | 4,060 | 9,200 |
| 2025/04/25 | 4,065 | 4,075 | 4,035 | 4,065 | 14,800 |
| 2025/04/24 | 4,030 | 4,070 | 4,030 | 4,065 | 10,800 |
| 2025/04/23 | 4,085 | 4,085 | 4,030 | 4,045 | 39,400 |
| 2025/04/22 | 4,045 | 4,065 | 4,030 | 4,055 | 20,600 |
| 2025/04/21 | 4,020 | 4,045 | 4,020 | 4,040 | 16,800 |
| 2025/04/18 | 3,995 | 4,020 | 3,995 | 4,020 | 17,800 |
| 2025/04/17 | 3,990 | 4,000 | 3,990 | 3,990 | 4,200 |
| 2025/04/16 | 3,980 | 4,000 | 3,975 | 3,995 | 10,800 |
| 2025/04/15 | 3,970 | 3,975 | 3,960 | 3,975 | 6,200 |
| 2025/04/14 | 3,975 | 3,975 | 3,960 | 3,960 | 6,300 |
| 2025/04/11 | 3,935 | 3,960 | 3,920 | 3,955 | 9,900 |
| 2025/04/10 | 3,980 | 3,980 | 3,935 | 3,945 | 19,800 |
| 2025/04/09 | 3,920 | 3,940 | 3,890 | 3,935 | 14,100 |
| 2025/04/08 | 3,905 | 3,930 | 3,890 | 3,925 | 12,400 |
| 2025/04/07 | 3,860 | 3,890 | 3,795 | 3,840 | 52,700 |
| 2025/04/04 | 3,935 | 3,950 | 3,915 | 3,930 | 22,600 |
| 2025/04/03 | 3,950 | 3,975 | 3,930 | 3,955 | 30,800 |
| 2025/04/02 | 3,990 | 3,990 | 3,980 | 3,980 | 3,500 |
| 2025/04/01 | 3,995 | 4,000 | 3,980 | 3,980 | 6,500 |
| 2025/03/31 | 4,005 | 4,005 | 3,980 | 3,990 | 11,200 |
| 2025/03/28 | 3,995 | 4,005 | 3,990 | 4,005 | 10,800 |
| 2025/03/27 | 3,985 | 4,000 | 3,985 | 3,995 | 14,600 |
| 2025/03/26 | 3,985 | 3,990 | 3,985 | 3,985 | 6,000 |
| 2025/03/25 | 3,975 | 3,990 | 3,970 | 3,990 | 20,800 |
| 2025/03/24 | 3,975 | 3,980 | 3,970 | 3,975 | 11,300 |
| 2025/03/21 | 3,960 | 3,975 | 3,960 | 3,970 | 14,100 |
| 2025/03/19 | 3,955 | 3,960 | 3,955 | 3,960 | 12,400 |
| 2025/03/18 | 3,950 | 3,955 | 3,945 | 3,955 | 8,100 |
| 2025/03/17 | 3,950 | 3,950 | 3,945 | 3,950 | 7,200 |
| 2025/03/14 | 3,945 | 3,950 | 3,940 | 3,945 | 14,000 |
| 2025/03/13 | 3,935 | 3,940 | 3,930 | 3,940 | 8,900 |
| 2025/03/12 | 3,925 | 3,935 | 3,925 | 3,930 | 4,000 |
| 2025/03/11 | 3,925 | 3,935 | 3,915 | 3,925 | 23,100 |
| 2025/03/10 | 3,930 | 3,935 | 3,920 | 3,935 | 19,000 |
| 2025/03/07 | 3,920 | 3,935 | 3,905 | 3,930 | 47,300 |
| 2025/03/06 | 3,950 | 3,955 | 3,930 | 3,935 | 176,900 |
| 2025/03/05 | 3,965 | 4,025 | 3,950 | 3,960 | 70,700 |
| 2025/03/04 | 3,985 | 3,990 | 3,980 | 3,980 | 18,500 |
| 2025/03/03 | 4,000 | 4,000 | 3,990 | 3,995 | 4,200 |
| 2025/02/28 | 3,995 | 4,000 | 3,990 | 3,995 | 8,700 |
| 2025/02/27 | 3,995 | 4,000 | 3,990 | 4,000 | 16,300 |
| 2025/02/26 | 4,005 | 4,010 | 4,000 | 4,000 | 6,300 |
| 2025/02/25 | 4,010 | 4,010 | 4,000 | 4,005 | 5,700 |
| 2025/02/21 | 4,000 | 4,010 | 4,000 | 4,010 | 1,400 |
| 2025/02/20 | 4,005 | 4,005 | 4,000 | 4,000 | 1,300 |
| 2025/02/19 | 4,005 | 4,010 | 4,000 | 4,005 | 3,100 |
| 2025/02/18 | 4,015 | 4,020 | 4,000 | 4,015 | 7,000 |
| 2025/02/17 | 4,020 | 4,020 | 4,010 | 4,015 | 2,000 |
| 2025/02/14 | 4,005 | 4,020 | 4,005 | 4,020 | 3,800 |
| 2025/02/13 | 4,020 | 4,025 | 4,005 | 4,005 | 7,900 |
| 2025/02/12 | 4,025 | 4,040 | 4,005 | 4,020 | 17,400 |
| 2025/02/10 | 4,040 | 4,080 | 4,040 | 4,080 | 23,400 |
| 2025/02/07 | 4,010 | 4,020 | 4,010 | 4,020 | 4,600 |
| 2025/02/06 | 4,010 | 4,010 | 4,010 | 4,010 | 700 |
| 2025/02/05 | 4,010 | 4,015 | 4,010 | 4,015 | 3,700 |
| 2025/02/04 | 4,010 | 4,020 | 4,010 | 4,010 | 1,800 |
| 2025/02/03 | 4,020 | 4,020 | 4,010 | 4,010 | 2,700 |
| 2025/01/31 | 4,025 | 4,025 | 4,015 | 4,020 | 1,400 |
| 2025/01/30 | 4,010 | 4,020 | 4,010 | 4,020 | 2,400 |
| 2025/01/29 | 4,015 | 4,025 | 4,010 | 4,010 | 3,000 |
| 2025/01/28 | 4,005 | 4,015 | 4,005 | 4,010 | 4,200 |
| 2025/01/27 | 4,010 | 4,015 | 4,000 | 4,000 | 4,100 |
| 2025/01/24 | 4,010 | 4,020 | 4,000 | 4,000 | 4,300 |
| 2025/01/23 | 4,005 | 4,010 | 4,000 | 4,010 | 3,300 |
| 2025/01/22 | 3,995 | 4,005 | 3,995 | 4,000 | 3,500 |
| 2025/01/21 | 3,995 | 4,005 | 3,995 | 3,995 | 3,800 |
| 2025/01/20 | 4,000 | 4,005 | 3,995 | 3,995 | 2,500 |
| 2025/01/17 | 4,000 | 4,005 | 3,990 | 3,990 | 5,400 |
| 2025/01/16 | 4,005 | 4,010 | 3,995 | 4,000 | 3,900 |
| 2025/01/15 | 4,005 | 4,005 | 3,995 | 3,995 | 1,900 |
| 2025/01/14 | 4,005 | 4,005 | 3,980 | 3,995 | 19,400 |
| 2025/01/10 | 4,010 | 4,015 | 4,005 | 4,005 | 3,800 |
| 2025/01/09 | 4,020 | 4,020 | 4,005 | 4,010 | 6,600 |
| 2025/01/08 | 4,040 | 4,040 | 4,020 | 4,020 | 5,000 |
| 2025/01/07 | 4,050 | 4,050 | 4,035 | 4,035 | 4,600 |
| 2025/01/06 | 4,020 | 4,045 | 4,020 | 4,045 | 12,400 |
| 2024/12/30 | 4,015 | 4,035 | 4,015 | 4,020 | 11,500 |
| 2024/12/27 | 4,010 | 4,015 | 3,995 | 4,010 | 20,700 |
| 2024/12/26 | 4,070 | 4,070 | 4,050 | 4,060 | 25,400 |
| 2024/12/25 | 4,075 | 4,080 | 4,060 | 4,060 | 11,800 |
| 2024/12/24 | 4,090 | 4,090 | 4,070 | 4,075 | 15,700 |
| 2024/12/23 | 4,090 | 4,090 | 4,080 | 4,090 | 7,900 |
| 2024/12/20 | 4,090 | 4,090 | 4,080 | 4,085 | 7,800 |
| 2024/12/19 | 4,060 | 4,080 | 4,055 | 4,080 | 9,100 |
| 2024/12/18 | 4,080 | 4,090 | 4,060 | 4,060 | 16,700 |
| 2024/12/17 | 4,120 | 4,120 | 4,085 | 4,085 | 12,600 |
| 2024/12/16 | 4,140 | 4,150 | 4,120 | 4,120 | 11,000 |
| 2024/12/13 | 4,130 | 4,160 | 4,120 | 4,140 | 16,400 |
| 2024/12/12 | 4,110 | 4,130 | 4,105 | 4,130 | 13,400 |
| 2024/12/11 | 4,085 | 4,105 | 4,080 | 4,105 | 21,800 |
| 2024/12/10 | 4,065 | 4,085 | 4,065 | 4,085 | 11,200 |
| 2024/12/09 | 4,060 | 4,065 | 4,050 | 4,065 | 6,000 |
| 2024/12/06 | 4,065 | 4,070 | 4,055 | 4,055 | 7,600 |
| 2024/12/05 | 4,065 | 4,065 | 4,055 | 4,065 | 9,100 |
| 2024/12/04 | 4,045 | 4,065 | 4,045 | 4,065 | 12,600 |
| 2024/12/03 | 4,045 | 4,045 | 4,035 | 4,045 | 8,700 |
| 2024/12/02 | 4,040 | 4,045 | 4,030 | 4,030 | 10,200 |
| 2024/11/29 | 4,020 | 4,035 | 4,015 | 4,035 | 9,400 |
| 2024/11/28 | 4,005 | 4,020 | 4,005 | 4,015 | 10,300 |
| 2024/11/27 | 4,020 | 4,025 | 4,005 | 4,005 | 8,800 |
| 2024/11/26 | 4,000 | 4,020 | 4,000 | 4,020 | 25,900 |
| 2024/11/25 | 4,000 | 4,005 | 4,000 | 4,000 | 15,200 |
| 2024/11/22 | 4,000 | 4,005 | 3,995 | 4,000 | 10,400 |
| 2024/11/21 | 3,995 | 4,000 | 3,990 | 4,000 | 15,500 |
| 2024/11/20 | 4,000 | 4,005 | 3,995 | 3,995 | 24,400 |
| 2024/11/19 | 4,000 | 4,010 | 3,985 | 4,000 | 55,400 |
| 2024/11/18 | 3,995 | 4,005 | 3,980 | 4,000 | 53,900 |
| 2024/11/15 | 4,000 | 4,015 | 3,995 | 4,000 | 189,500 |
| 2024/11/14 | 4,110 | 4,125 | 4,055 | 4,055 | 65,100 |
| 2024/11/13 | 4,160 | 4,185 | 4,160 | 4,165 | 7,300 |
| 2024/11/12 | 4,170 | 4,195 | 4,170 | 4,175 | 6,900 |
| 2024/11/11 | 4,205 | 4,210 | 4,170 | 4,170 | 5,700 |
| 2024/11/08 | 4,180 | 4,205 | 4,160 | 4,185 | 14,600 |
| 2024/11/07 | 4,190 | 4,205 | 4,180 | 4,180 | 6,100 |
| 2024/11/06 | 4,230 | 4,230 | 4,185 | 4,185 | 7,200 |
| 2024/11/05 | 4,225 | 4,225 | 4,190 | 4,200 | 3,800 |
| 2024/11/01 | 4,185 | 4,245 | 4,185 | 4,190 | 7,200 |
| 2024/10/31 | 4,200 | 4,210 | 4,190 | 4,190 | 6,100 |
| 2024/10/30 | 4,245 | 4,250 | 4,200 | 4,200 | 11,000 |
| 2024/10/29 | 4,155 | 4,250 | 4,150 | 4,220 | 15,800 |
| 2024/10/28 | 4,125 | 4,170 | 4,125 | 4,155 | 18,300 |
| 2024/10/25 | 4,140 | 4,195 | 4,125 | 4,125 | 13,300 |
| 2024/10/24 | 4,140 | 4,170 | 4,100 | 4,140 | 13,000 |
| 2024/10/23 | 4,170 | 4,205 | 4,115 | 4,140 | 40,500 |
| 2024/10/22 | 4,340 | 4,345 | 4,200 | 4,200 | 59,000 |
| 2024/10/21 | 4,225 | 4,390 | 4,155 | 4,295 | 211,200 |
| 2024/10/18 | 4,610 | 4,650 | 4,525 | 4,645 | 107,000 |
| 2024/10/17 | 4,590 | 4,620 | 4,525 | 4,575 | 53,400 |
| 2024/10/16 | 4,450 | 4,565 | 4,440 | 4,555 | 53,000 |
| 2024/10/15 | 4,440 | 4,495 | 4,405 | 4,490 | 23,100 |
| 2024/10/11 | 4,390 | 4,435 | 4,330 | 4,340 | 13,900 |
| 2024/10/10 | 4,360 | 4,410 | 4,345 | 4,390 | 10,600 |