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

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
1999/12/27 750 750 737 737 4,000
1999/12/24 750 750 750 750 1,000
1999/12/22 737 737 737 737 1,000
1999/12/17 721 721 721 721 1,000
1999/12/16 725 725 721 721 2,000
1999/12/15 724 724 721 721 2,000
1999/12/13 736 736 736 736 1,000
1999/12/10 737 737 737 737 1,000
1999/12/06 749 749 730 730 2,000
1999/11/29 750 750 750 750 2,000
1999/11/25 750 750 750 750 1,000
1999/11/24 750 750 750 750 1,000
1999/11/19 730 760 730 760 2,000
1999/11/18 700 700 700 700 2,000
1999/11/16 711 711 711 711 1,000
1999/11/15 730 730 720 720 2,000
1999/11/12 730 730 730 730 2,000
1999/11/10 710 710 710 710 1,000
1999/11/09 750 750 750 750 1,000
1999/11/02 750 750 750 750 1,000
1999/11/01 750 750 750 750 2,000
1999/10/19 710 710 710 710 1,000
1999/10/18 710 710 710 710 2,000
1999/10/15 750 750 750 750 1,000
1999/10/05 730 777 730 777 3,000
1999/10/04 730 730 700 700 5,000
1999/10/01 750 750 730 730 4,000
1999/09/20 777 777 777 777 1,000
1999/09/10 700 700 700 700 1,000
1999/09/09 720 720 700 700 4,000
1999/08/30 785 785 785 785 1,000
1999/08/27 790 790 790 790 2,000
1999/08/25 820 820 820 820 2,000
1999/08/23 820 820 820 820 1,000
1999/08/20 830 830 830 830 1,000
1999/08/19 820 820 820 820 1,000
1999/08/18 820 820 820 820 2,000
1999/08/05 845 845 845 845 1,000
1999/08/03 849 849 849 849 2,000
1999/07/28 850 850 850 850 1,000
1999/07/27 850 850 850 850 1,000
1999/07/26 860 860 860 860 1,000
1999/07/23 860 860 860 860 1,000
1999/07/19 869 869 869 869 2,000
1999/07/14 860 860 860 860 1,000
1999/07/12 860 870 850 850 3,000
1999/07/09 850 850 850 850 1,000
1999/07/08 850 850 850 850 3,000
1999/07/07 850 850 850 850 1,000
1999/07/06 850 850 850 850 1,000
1999/07/05 849 849 849 849 1,000
1999/07/02 865 865 865 865 2,000
1999/06/30 865 865 865 865 2,000
1999/06/29 860 861 860 861 3,000
1999/06/28 851 851 851 851 2,000
1999/06/25 869 869 860 860 2,000
1999/06/24 881 881 881 881 1,000
1999/06/23 850 850 850 850 1,000
1999/06/22 850 850 850 850 2,000
1999/06/21 849 849 849 849 2,000
1999/06/18 850 850 850 850 1,000
1999/06/17 830 830 830 830 5,000
1999/06/15 828 829 828 829 2,000
1999/06/11 810 810 810 810 2,000
1999/06/10 810 810 810 810 3,000
1999/06/08 805 810 805 810 2,000
1999/06/04 810 810 810 810 2,000
1999/06/02 805 805 805 805 1,000
1999/05/31 801 801 801 801 1,000
1999/05/28 800 800 800 800 1,000
1999/05/27 814 829 814 829 3,000
1999/05/24 830 830 830 830 1,000
1999/05/21 820 830 820 830 5,000
1999/05/19 798 798 798 798 1,000
1999/05/18 800 800 800 800 3,000
1999/05/14 799 799 799 799 2,000
1999/05/12 794 800 790 790 12,000
1999/05/11 790 790 790 790 1,000
1999/05/10 790 790 790 790 5,000
1999/05/07 790 795 790 795 5,000
1999/05/06 786 790 785 790 3,000
1999/04/28 780 780 780 780 2,000
1999/04/27 750 750 750 750 2,000
1999/04/26 785 785 780 780 2,000
1999/04/23 789 789 781 781 2,000
1999/04/21 790 790 790 790 1,000
1999/04/19 800 800 800 800 2,000
1999/04/16 800 800 800 800 1,000
1999/04/15 800 800 800 800 2,000
1999/04/14 780 780 770 770 3,000
1999/04/12 791 791 790 790 2,000
1999/04/09 770 770 770 770 2,000
1999/04/08 770 770 770 770 1,000
1999/04/07 750 770 750 770 6,000
1999/04/05 715 715 705 705 11,000
1999/04/02 715 715 715 715 1,000
1999/04/01 730 730 730 730 1,000
1999/03/31 720 730 720 730 4,000
1999/03/30 703 703 700 700 5,000
1999/03/29 690 700 690 700 4,000
1999/03/25 670 670 660 670 20,000
1999/03/24 680 680 670 670 7,000
1999/03/23 679 680 679 680 3,000
1999/03/18 675 675 670 670 2,000
1999/03/17 675 675 674 674 4,000
1999/03/16 674 674 674 674 1,000
1999/03/15 679 680 675 680 3,000
1999/03/12 670 670 670 670 1,000
1999/03/10 670 670 670 670 2,000
1999/03/09 670 670 670 670 2,000
1999/03/05 660 660 660 660 1,000
1999/03/04 670 670 660 660 4,000
1999/03/03 660 660 660 660 1,000
1999/03/02 670 670 670 670 1,000
1999/03/01 665 665 650 650 5,000
1999/02/26 670 670 670 670 1,000
1999/02/25 660 670 650 670 6,000
1999/02/24 641 660 641 660 4,185,000
1999/02/23 640 645 635 635 4,176,000
1999/02/22 631 631 631 631 1,000
1999/02/19 651 651 640 640 2,000
1999/02/17 640 640 640 640 2,000
1999/02/16 640 640 640 640 3,000
1999/02/15 640 640 640 640 4,000
1999/02/12 650 650 640 640 3,000
1999/02/09 650 650 650 650 2,000
1999/02/08 661 661 656 656 5,000
1999/02/04 680 680 680 680 1,000
1999/02/03 680 680 680 680 1,000
1999/01/27 680 680 680 680 1,000
1999/01/25 699 699 699 699 1,000
1999/01/22 699 699 699 699 1,000
1999/01/18 700 700 700 700 1,000
1999/01/14 700 700 700 700 1,000
1999/01/11 700 700 700 700 1,000

このページの先頭へ