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
2010/12/30 2,500 2,520 2,485 2,485 1,400
2010/12/29 2,495 2,510 2,481 2,500 1,400
2010/12/28 2,450 2,510 2,450 2,500 8,900
2010/12/27 2,574 2,577 2,570 2,577 7,700
2010/12/24 2,575 2,575 2,572 2,575 2,800
2010/12/22 2,578 2,579 2,568 2,571 6,600
2010/12/21 2,559 2,570 2,559 2,570 4,100
2010/12/20 2,550 2,554 2,549 2,553 1,200
2010/12/17 2,550 2,550 2,546 2,547 1,700
2010/12/16 2,544 2,550 2,542 2,550 3,300
2010/12/15 2,544 2,547 2,541 2,544 1,700
2010/12/14 2,545 2,545 2,539 2,543 2,600
2010/12/13 2,535 2,543 2,532 2,543 2,500
2010/12/10 2,536 2,538 2,535 2,535 1,400
2010/12/09 2,535 2,536 2,520 2,536 900
2010/12/08 2,535 2,535 2,520 2,532 1,500
2010/12/07 2,537 2,538 2,517 2,535 3,000
2010/12/06 2,536 2,536 2,502 2,536 2,200
2010/12/03 2,537 2,537 2,537 2,537 1,300
2010/12/02 2,526 2,538 2,526 2,538 500
2010/12/01 2,529 2,529 2,520 2,520 1,200
2010/11/30 2,534 2,535 2,529 2,529 900
2010/11/29 2,537 2,539 2,535 2,535 800
2010/11/26 2,519 2,537 2,519 2,537 1,200
2010/11/25 2,510 2,519 2,510 2,519 1,200
2010/11/24 2,503 2,509 2,500 2,508 1,500
2010/11/22 2,490 2,500 2,490 2,500 2,700
2010/11/19 2,489 2,489 2,475 2,485 1,800
2010/11/18 2,470 2,471 2,469 2,471 400
2010/11/17 2,472 2,472 2,470 2,470 300
2010/11/16 2,470 2,470 2,460 2,460 1,300
2010/11/15 2,470 2,470 2,470 2,470 400
2010/11/12 2,470 2,474 2,470 2,470 800
2010/11/11 2,470 2,470 2,460 2,470 900
2010/11/10 2,466 2,470 2,461 2,470 700
2010/11/09 2,463 2,465 2,463 2,465 200
2010/11/08 2,461 2,464 2,461 2,464 500
2010/11/05 2,458 2,465 2,435 2,435 1,700
2010/11/04 2,456 2,469 2,456 2,461 500
2010/11/02 2,460 2,469 2,455 2,455 600
2010/11/01 2,460 2,460 2,460 2,460 100
2010/10/29 2,450 2,482 2,430 2,430 4,100
2010/10/28 2,494 2,494 2,450 2,485 1,800
2010/10/27 2,490 2,490 2,489 2,490 1,400
2010/10/26 2,490 2,490 2,485 2,485 600
2010/10/25 2,485 2,490 2,471 2,490 1,600
2010/10/22 2,489 2,489 2,485 2,485 500
2010/10/21 2,486 2,489 2,481 2,489 1,100
2010/10/20 2,489 2,489 2,470 2,489 2,600
2010/10/19 2,490 2,490 2,483 2,490 300
2010/10/18 2,493 2,494 2,490 2,490 700
2010/10/15 2,480 2,487 2,476 2,480 700
2010/10/14 2,490 2,490 2,480 2,480 600
2010/10/13 2,500 2,500 2,483 2,490 700
2010/10/12 2,498 2,498 2,495 2,498 500
2010/10/08 2,475 2,494 2,462 2,494 2,000
2010/10/07 2,486 2,491 2,485 2,485 1,100
2010/10/06 2,460 2,490 2,460 2,490 800
2010/10/05 2,479 2,479 2,440 2,440 1,300
2010/10/04 2,484 2,484 2,484 2,484 200
2010/10/01 2,481 2,490 2,452 2,452 800
2010/09/30 2,460 2,481 2,456 2,481 1,300
2010/09/29 2,454 2,457 2,454 2,457 600
2010/09/28 2,443 2,454 2,443 2,454 300
2010/09/27 2,452 2,453 2,449 2,453 1,400
2010/09/24 2,449 2,453 2,449 2,449 800
2010/09/22 2,441 2,449 2,441 2,449 400
2010/09/21 2,439 2,441 2,439 2,441 400
2010/09/17 2,448 2,450 2,440 2,450 900
2010/09/16 2,450 2,450 2,436 2,437 400
2010/09/15 2,449 2,449 2,433 2,433 400
2010/09/14 2,430 2,430 2,430 2,430 100
2010/09/13 2,401 2,430 2,400 2,425 900
2010/09/10 2,411 2,415 2,411 2,415 500
2010/09/09 2,458 2,458 2,400 2,400 2,100
2010/09/08 2,450 2,450 2,445 2,450 600
2010/09/07 2,429 2,442 2,429 2,442 400
2010/09/06 2,436 2,437 2,423 2,428 600
2010/09/03 2,436 2,436 2,436 2,436 100
2010/09/02 2,436 2,437 2,436 2,437 200
2010/09/01 2,425 2,425 2,425 2,425 300
2010/08/31 2,435 2,435 2,425 2,425 200
2010/08/30 2,430 2,433 2,430 2,433 300
2010/08/27 2,423 2,425 2,423 2,425 600
2010/08/26 2,415 2,420 2,415 2,420 700
2010/08/25 2,415 2,415 2,410 2,415 600
2010/08/24 2,415 2,415 2,415 2,415 600
2010/08/23 2,411 2,415 2,411 2,415 400
2010/08/20 2,431 2,431 2,420 2,429 300
2010/08/19 2,433 2,433 2,412 2,412 300
2010/08/18 2,425 2,434 2,410 2,410 1,300
2010/08/17 2,419 2,434 2,411 2,413 900
2010/08/16 2,411 2,415 2,410 2,415 400
2010/08/13 2,415 2,429 2,411 2,429 600
2010/08/12 2,417 2,417 2,411 2,411 600
2010/08/11 2,425 2,425 2,420 2,420 300
2010/08/10 2,428 2,428 2,420 2,425 500
2010/08/09 2,426 2,430 2,420 2,428 700
2010/08/06 2,430 2,438 2,425 2,438 500
2010/08/05 2,431 2,444 2,431 2,431 400
2010/08/04 2,430 2,430 2,422 2,430 400
2010/08/03 2,440 2,440 2,430 2,430 1,100
2010/08/02 2,435 2,435 2,430 2,435 700
2010/07/30 2,463 2,463 2,435 2,435 600
2010/07/29 2,485 2,485 2,415 2,435 2,000
2010/07/28 2,480 2,485 2,475 2,485 1,600
2010/07/27 2,480 2,480 2,480 2,480 200
2010/07/26 2,480 2,480 2,458 2,480 2,900
2010/07/23 2,450 2,470 2,450 2,455 1,600
2010/07/22 2,446 2,447 2,446 2,447 300
2010/07/21 2,435 2,435 2,422 2,422 700
2010/07/20 2,401 2,435 2,401 2,435 900
2010/07/16 2,422 2,435 2,420 2,422 1,000
2010/07/15 2,429 2,430 2,422 2,422 800
2010/07/14 2,424 2,425 2,422 2,425 300
2010/07/13 2,450 2,460 2,422 2,422 800
2010/07/12 2,455 2,455 2,414 2,449 600
2010/07/09 2,419 2,457 2,419 2,450 500
2010/07/08 2,452 2,469 2,406 2,468 1,800
2010/07/07 2,480 2,480 2,451 2,451 400
2010/07/06 2,480 2,480 2,398 2,480 2,100
2010/07/05 2,386 2,480 2,385 2,480 1,700
2010/07/02 2,400 2,424 2,368 2,400 1,800
2010/07/01 2,371 2,450 2,366 2,450 2,600
2010/06/30 2,378 2,400 2,350 2,400 2,700
2010/06/29 2,465 2,465 2,390 2,400 2,400
2010/06/28 2,350 2,485 2,316 2,470 5,600
2010/06/25 2,570 2,575 2,567 2,575 5,900
2010/06/24 2,575 2,577 2,574 2,576 3,100
2010/06/23 2,576 2,577 2,562 2,577 4,700
2010/06/22 2,569 2,577 2,568 2,576 3,600
2010/06/21 2,569 2,580 2,565 2,570 2,700
2010/06/18 2,568 2,568 2,550 2,565 2,800
2010/06/17 2,560 2,567 2,557 2,557 1,600
2010/06/16 2,560 2,560 2,550 2,559 2,000
2010/06/15 2,530 2,535 2,525 2,535 1,900
2010/06/14 2,529 2,529 2,510 2,514 1,500
2010/06/11 2,499 2,509 2,492 2,509 2,500
2010/06/10 2,499 2,499 2,490 2,495 1,600
2010/06/09 2,498 2,499 2,485 2,499 2,600
2010/06/08 2,490 2,490 2,489 2,489 1,500
2010/06/07 2,498 2,498 2,481 2,490 2,200
2010/06/04 2,499 2,499 2,496 2,499 900
2010/06/03 2,494 2,496 2,494 2,496 500
2010/06/02 2,494 2,494 2,493 2,493 900
2010/06/01 2,471 2,494 2,471 2,494 300
2010/05/31 2,470 2,470 2,470 2,470 1,400
2010/05/28 2,470 2,470 2,469 2,470 2,000
2010/05/27 2,470 2,470 2,465 2,470 1,000
2010/05/26 2,456 2,470 2,456 2,470 1,100
2010/05/25 2,457 2,460 2,456 2,457 1,400
2010/05/24 2,479 2,499 2,452 2,456 1,500
2010/05/21 2,484 2,484 2,440 2,479 3,300
2010/05/20 2,497 2,510 2,496 2,510 900
2010/05/19 2,510 2,510 2,495 2,510 1,300
2010/05/18 2,496 2,510 2,496 2,510 1,600
2010/05/17 2,478 2,497 2,478 2,497 2,300
2010/05/14 2,475 2,493 2,470 2,493 1,900
2010/05/13 2,497 2,497 2,465 2,474 2,000
2010/05/12 2,475 2,517 2,450 2,471 3,600
2010/05/11 2,510 2,538 2,500 2,510 4,100
2010/05/10 2,498 2,498 2,481 2,495 2,200
2010/05/07 2,490 2,499 2,470 2,499 4,100
2010/05/06 2,483 2,494 2,475 2,494 5,100
2010/04/30 2,488 2,500 2,476 2,483 2,700
2010/04/28 2,464 2,469 2,445 2,469 1,900
2010/04/27 2,463 2,480 2,456 2,465 3,000
2010/04/26 2,455 2,455 2,447 2,450 3,200
2010/04/23 2,440 2,445 2,440 2,445 600
2010/04/22 2,440 2,440 2,435 2,440 600
2010/04/21 2,441 2,447 2,425 2,445 1,400
2010/04/20 2,427 2,440 2,427 2,440 1,000
2010/04/19 2,425 2,427 2,422 2,427 600
2010/04/16 2,440 2,448 2,412 2,442 1,500
2010/04/15 2,440 2,443 2,415 2,440 800
2010/04/14 2,420 2,439 2,420 2,439 900
2010/04/13 2,436 2,449 2,388 2,437 5,600
2010/04/12 2,420 2,435 2,415 2,435 2,200
2010/04/09 2,410 2,415 2,406 2,415 1,000
2010/04/08 2,410 2,415 2,400 2,414 800
2010/04/07 2,410 2,420 2,400 2,420 400
2010/04/06 2,435 2,435 2,395 2,395 1,500
2010/04/05 2,440 2,440 2,395 2,410 2,700
2010/04/02 2,420 2,440 2,405 2,425 2,800
2010/04/01 2,360 2,390 2,360 2,390 2,800
2010/03/31 2,340 2,360 2,340 2,357 2,700
2010/03/30 2,335 2,350 2,300 2,345 4,400
2010/03/29 2,300 2,340 2,295 2,320 3,900
2010/03/26 2,300 2,305 2,295 2,296 900
2010/03/25 2,305 2,315 2,300 2,300 1,700
2010/03/24 2,317 2,320 2,304 2,304 800
2010/03/23 2,320 2,320 2,300 2,317 2,600
2010/03/19 2,315 2,319 2,315 2,319 600
2010/03/18 2,310 2,313 2,310 2,313 1,400
2010/03/17 2,300 2,314 2,300 2,314 1,100
2010/03/16 2,300 2,310 2,300 2,310 2,200
2010/03/15 2,300 2,308 2,300 2,303 1,700
2010/03/12 2,280 2,300 2,275 2,300 1,200
2010/03/11 2,295 2,302 2,277 2,280 3,000
2010/03/10 2,295 2,295 2,295 2,295 500
2010/03/09 2,286 2,300 2,286 2,295 3,200
2010/03/08 2,256 2,295 2,256 2,276 2,000
2010/03/04 2,260 2,260 2,250 2,250 1,900
2010/03/02 2,255 2,255 2,253 2,253 200
2010/03/01 2,255 2,275 2,255 2,255 500
2010/02/26 2,250 2,271 2,250 2,271 300
2010/02/25 2,245 2,245 2,245 2,245 300
2010/02/24 2,250 2,250 2,245 2,245 200
2010/02/23 2,250 2,290 2,236 2,236 1,900
2010/02/22 2,275 2,300 2,240 2,250 2,800
2010/02/19 2,245 2,265 2,245 2,264 1,500
2010/02/18 2,232 2,245 2,232 2,245 1,200
2010/02/17 2,250 2,259 2,239 2,239 1,000
2010/02/16 2,250 2,255 2,239 2,250 900
2010/02/15 2,258 2,259 2,231 2,240 500
2010/02/12 2,225 2,260 2,225 2,260 600
2010/02/10 2,222 2,250 2,222 2,250 300
2010/02/08 2,215 2,260 2,215 2,260 700
2010/02/05 2,232 2,233 2,219 2,219 1,500
2010/02/04 2,225 2,230 2,225 2,230 700
2010/02/03 2,216 2,225 2,216 2,225 400
2010/02/02 2,224 2,225 2,220 2,220 800
2010/02/01 2,213 2,224 2,213 2,220 500
2010/01/29 2,211 2,212 2,211 2,212 300
2010/01/28 2,211 2,212 2,211 2,212 300
2010/01/27 2,213 2,213 2,210 2,210 800
2010/01/26 2,230 2,230 2,222 2,222 400
2010/01/25 2,225 2,235 2,225 2,225 700
2010/01/22 2,240 2,260 2,221 2,221 2,100
2010/01/21 2,240 2,240 2,222 2,230 600
2010/01/20 2,238 2,240 2,238 2,240 300
2010/01/19 2,220 2,220 2,220 2,220 800
2010/01/18 2,250 2,250 2,220 2,220 1,700
2010/01/15 2,246 2,248 2,244 2,244 1,000
2010/01/14 2,247 2,247 2,246 2,246 300
2010/01/13 2,240 2,240 2,239 2,240 400
2010/01/12 2,220 2,240 2,216 2,239 1,400
2010/01/08 2,219 2,220 2,210 2,210 600
2010/01/07 2,209 2,219 2,208 2,219 700
2010/01/06 2,202 2,220 2,202 2,218 700
2010/01/05 2,206 2,210 2,202 2,202 1,300
2010/01/04 2,240 2,240 2,200 2,200 2,300

このページの先頭へ