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
2006/12/29 2,620 2,620 2,620 2,620 1,000
2006/12/28 2,640 2,640 2,635 2,635 4,000
2006/12/27 2,675 2,680 2,675 2,680 2,000
2006/12/26 2,610 2,610 2,610 2,610 1,000
2006/12/25 2,685 2,690 2,680 2,690 3,000
2006/12/20 2,680 2,680 2,680 2,680 2,000
2006/12/19 2,690 2,690 2,690 2,690 1,000
2006/12/18 2,690 2,695 2,690 2,695 2,000
2006/12/15 2,685 2,695 2,685 2,695 2,000
2006/12/12 2,700 2,700 2,700 2,700 1,000
2006/12/11 2,690 2,690 2,690 2,690 2,000
2006/12/07 2,690 2,690 2,690 2,690 1,000
2006/12/06 2,685 2,685 2,685 2,685 1,000
2006/12/05 2,700 2,700 2,700 2,700 4,000
2006/12/04 2,690 2,690 2,690 2,690 1,000
2006/11/29 2,695 2,695 2,695 2,695 1,000
2006/11/24 2,650 2,650 2,650 2,650 1,000
2006/11/22 2,690 2,690 2,690 2,690 1,000
2006/11/21 2,695 2,695 2,695 2,695 1,000
2006/11/20 2,700 2,700 2,685 2,685 3,000
2006/11/15 2,685 2,685 2,685 2,685 1,000
2006/11/14 2,710 2,710 2,710 2,710 1,000
2006/11/13 2,710 2,710 2,690 2,690 2,000
2006/11/10 2,705 2,705 2,705 2,705 1,000
2006/11/09 2,705 2,705 2,680 2,680 2,000
2006/11/08 2,675 2,705 2,675 2,705 2,000
2006/11/06 2,675 2,675 2,675 2,675 1,000
2006/11/02 2,675 2,675 2,675 2,675 1,000
2006/10/30 2,715 2,715 2,705 2,705 2,000
2006/10/26 2,710 2,710 2,705 2,705 2,000
2006/10/24 2,660 2,700 2,660 2,700 2,000
2006/10/23 2,650 2,690 2,650 2,690 2,000
2006/10/20 2,675 2,675 2,640 2,640 2,000
2006/10/19 2,705 2,715 2,670 2,670 3,000
2006/10/16 2,675 2,680 2,675 2,680 2,000
2006/10/13 2,660 2,660 2,660 2,660 1,000
2006/10/12 2,625 2,625 2,620 2,620 2,000
2006/10/11 2,630 2,630 2,625 2,625 2,000
2006/10/10 2,660 2,680 2,660 2,680 2,000
2006/10/06 2,630 2,630 2,625 2,625 2,000
2006/10/05 2,635 2,635 2,635 2,635 1,000
2006/09/22 2,645 2,645 2,645 2,645 1,000
2006/09/21 2,620 2,620 2,600 2,600 2,000
2006/09/20 2,625 2,625 2,625 2,625 1,000
2006/09/19 2,630 2,650 2,630 2,650 2,000
2006/09/15 2,660 2,660 2,660 2,660 1,000
2006/09/14 2,640 2,650 2,640 2,650 5,000
2006/09/13 2,615 2,615 2,615 2,615 2,000
2006/09/12 2,650 2,650 2,650 2,650 1,000
2006/09/11 2,650 2,650 2,650 2,650 1,000
2006/09/07 2,650 2,650 2,650 2,650 1,000
2006/09/06 2,625 2,625 2,620 2,620 2,000
2006/09/04 2,665 2,665 2,635 2,635 2,000
2006/08/31 2,635 2,635 2,635 2,635 1,000
2006/08/29 2,640 2,640 2,640 2,640 1,000
2006/08/28 2,650 2,650 2,640 2,640 2,000
2006/08/24 2,680 2,690 2,670 2,670 4,000
2006/08/23 2,670 2,670 2,670 2,670 1,000
2006/08/22 2,655 2,655 2,655 2,655 1,000
2006/08/21 2,690 2,690 2,635 2,650 3,000
2006/08/18 2,650 2,680 2,650 2,680 2,000
2006/08/16 2,650 2,650 2,650 2,650 1,000
2006/08/11 2,650 2,650 2,650 2,650 1,000
2006/08/10 2,670 2,670 2,650 2,650 2,000
2006/08/07 2,620 2,620 2,620 2,620 1,000
2006/08/04 2,670 2,700 2,650 2,700 3,000
2006/08/03 2,600 2,700 2,600 2,660 19,000
2006/08/02 2,550 2,585 2,510 2,585 3,000
2006/08/01 2,560 2,560 2,510 2,510 4,000
2006/07/25 2,620 2,620 2,620 2,620 1,000
2006/07/24 2,580 2,580 2,450 2,450 2,000
2006/07/21 2,580 2,580 2,580 2,580 2,000
2006/07/19 2,580 2,580 2,580 2,580 1,000
2006/07/18 2,600 2,600 2,580 2,580 2,000
2006/07/14 2,600 2,600 2,600 2,600 1,000
2006/07/13 2,600 2,600 2,600 2,600 1,000
2006/07/12 2,635 2,635 2,635 2,635 1,000
2006/07/06 2,580 2,580 2,580 2,580 1,000
2006/07/04 2,650 2,650 2,610 2,610 2,000
2006/06/30 2,610 2,610 2,610 2,610 1,000
2006/06/29 2,610 2,610 2,610 2,610 2,000
2006/06/27 2,620 2,620 2,620 2,620 1,000
2006/06/26 2,670 2,685 2,670 2,685 2,000
2006/06/23 2,690 2,690 2,650 2,670 5,000
2006/06/21 2,680 2,695 2,665 2,680 4,000
2006/06/16 2,695 2,695 2,695 2,695 1,000
2006/06/15 2,620 2,620 2,620 2,620 1,000
2006/06/12 2,690 2,700 2,690 2,700 2,000
2006/06/09 2,680 2,700 2,680 2,700 4,000
2006/06/08 2,655 2,655 2,600 2,600 4,000
2006/06/07 2,680 2,680 2,655 2,655 2,000
2006/06/02 2,650 2,720 2,640 2,720 4,000
2006/06/01 2,700 2,700 2,700 2,700 1,000
2006/05/31 2,770 2,770 2,770 2,770 1,000
2006/05/29 2,795 2,795 2,795 2,795 1,000
2006/05/26 2,680 2,740 2,680 2,740 3,000
2006/05/25 2,650 2,650 2,650 2,650 1,000
2006/05/22 2,665 2,700 2,665 2,700 3,000
2006/05/19 2,755 2,755 2,700 2,700 3,000
2006/05/18 2,665 2,780 2,665 2,780 3,000
2006/05/17 2,665 2,665 2,665 2,665 1,000
2006/05/15 2,795 2,800 2,735 2,735 4,000
2006/05/12 2,695 2,735 2,670 2,735 5,000
2006/05/11 2,775 2,775 2,775 2,775 1,000
2006/05/10 2,775 2,775 2,775 2,775 1,000
2006/05/09 2,780 2,800 2,780 2,800 2,000
2006/05/08 2,705 2,810 2,705 2,780 13,000
2006/05/02 2,685 2,695 2,680 2,695 5,000
2006/05/01 2,660 2,680 2,660 2,680 5,000
2006/04/28 2,665 2,665 2,665 2,665 1,000
2006/04/27 2,640 2,665 2,640 2,665 3,000
2006/04/25 2,600 2,600 2,600 2,600 3,000
2006/04/21 2,600 2,600 2,600 2,600 3,000
2006/04/20 2,640 2,640 2,640 2,640 1,000
2006/04/14 2,650 2,650 2,650 2,650 2,000
2006/04/11 2,650 2,650 2,650 2,650 2,000
2006/04/10 2,630 2,645 2,630 2,645 3,000
2006/04/06 2,635 2,635 2,590 2,590 2,000
2006/04/05 2,630 2,630 2,630 2,630 1,000
2006/04/04 2,610 2,630 2,600 2,630 3,000
2006/04/03 2,630 2,630 2,630 2,630 2,000
2006/03/31 2,555 2,630 2,555 2,630 4,000
2006/03/30 2,500 2,550 2,500 2,550 5,000
2006/03/29 2,490 2,490 2,490 2,490 2,000
2006/03/28 2,490 2,490 2,490 2,490 2,000
2006/03/27 2,470 2,470 2,470 2,470 1,000
2006/03/23 2,470 2,470 2,470 2,470 1,000
2006/03/22 2,470 2,470 2,470 2,470 2,000
2006/03/20 2,470 2,470 2,470 2,470 1,000
2006/03/17 2,480 2,480 2,470 2,470 2,000
2006/03/16 2,430 2,430 2,400 2,400 3,000
2006/03/15 2,430 2,430 2,430 2,430 1,000
2006/03/14 2,430 2,440 2,430 2,440 2,000
2006/03/13 2,420 2,420 2,420 2,420 1,000
2006/03/07 2,420 2,420 2,420 2,420 1,000
2006/03/03 2,430 2,430 2,430 2,430 1,000
2006/03/01 2,400 2,400 2,400 2,400 1,000
2006/02/28 2,430 2,430 2,400 2,400 2,000
2006/02/27 2,430 2,430 2,430 2,430 2,000
2006/02/24 2,400 2,410 2,400 2,410 2,000
2006/02/23 2,390 2,390 2,390 2,390 2,000
2006/02/22 2,295 2,340 2,255 2,340 5,000
2006/02/21 2,190 2,320 2,190 2,320 4,000
2006/02/20 2,370 2,370 2,350 2,350 3,000
2006/02/17 2,390 2,390 2,390 2,390 1,000
2006/02/16 2,380 2,390 2,380 2,390 2,000
2006/02/15 2,370 2,370 2,370 2,370 1,000
2006/02/14 2,380 2,380 2,370 2,370 2,000
2006/02/13 2,405 2,405 2,400 2,400 4,000
2006/02/10 2,400 2,400 2,400 2,400 1,000
2006/02/09 2,390 2,400 2,390 2,400 2,000
2006/02/08 2,390 2,390 2,390 2,390 1,000
2006/02/07 2,375 2,375 2,375 2,375 1,000
2006/02/06 2,400 2,400 2,370 2,370 2,000
2006/02/03 2,390 2,395 2,390 2,395 3,000
2006/02/02 2,400 2,400 2,400 2,400 1,000
2006/01/31 2,405 2,405 2,405 2,405 1,000
2006/01/30 2,380 2,400 2,380 2,380 4,000
2006/01/27 2,350 2,380 2,350 2,380 2,000
2006/01/26 2,330 2,330 2,330 2,330 1,000
2006/01/25 2,335 2,335 2,310 2,330 4,000
2006/01/24 2,350 2,350 2,310 2,310 2,000
2006/01/23 2,350 2,350 2,350 2,350 1,000
2006/01/20 2,355 2,355 2,340 2,350 4,000
2006/01/19 2,230 2,330 2,220 2,330 7,000
2006/01/18 2,455 2,455 2,310 2,350 7,000
2006/01/17 2,490 2,490 2,470 2,470 6,000
2006/01/16 2,500 2,500 2,500 2,500 4,000
2006/01/13 2,500 2,500 2,500 2,500 3,000
2006/01/12 2,495 2,495 2,495 2,495 2,000
2006/01/11 2,500 2,500 2,495 2,495 2,000
2006/01/10 2,495 2,495 2,495 2,495 1,000
2006/01/06 2,510 2,510 2,490 2,490 5,000
2006/01/05 2,530 2,530 2,490 2,490 5,000
2006/01/04 2,550 2,565 2,550 2,565 2,000

このページの先頭へ