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 |
---|---|---|---|---|---|
2017/12/29 | 4,055 | 4,065 | 4,050 | 4,065 | 1,300 |
2017/12/28 | 4,055 | 4,060 | 4,040 | 4,045 | 1,700 |
2017/12/27 | 4,030 | 4,060 | 4,025 | 4,040 | 7,800 |
2017/12/26 | 4,130 | 4,140 | 4,120 | 4,120 | 8,100 |
2017/12/25 | 4,125 | 4,130 | 4,115 | 4,130 | 4,600 |
2017/12/22 | 4,120 | 4,125 | 4,105 | 4,125 | 3,600 |
2017/12/21 | 4,125 | 4,125 | 4,110 | 4,120 | 1,200 |
2017/12/20 | 4,125 | 4,125 | 4,110 | 4,120 | 1,600 |
2017/12/19 | 4,120 | 4,120 | 4,090 | 4,120 | 2,200 |
2017/12/18 | 4,095 | 4,120 | 4,090 | 4,120 | 2,100 |
2017/12/15 | 4,080 | 4,100 | 4,080 | 4,080 | 1,300 |
2017/12/14 | 4,090 | 4,105 | 4,080 | 4,080 | 2,600 |
2017/12/13 | 4,100 | 4,110 | 4,090 | 4,090 | 2,700 |
2017/12/12 | 4,085 | 4,100 | 4,085 | 4,100 | 2,900 |
2017/12/11 | 4,085 | 4,085 | 4,080 | 4,085 | 2,300 |
2017/12/08 | 4,075 | 4,080 | 4,075 | 4,080 | 1,900 |
2017/12/07 | 4,070 | 4,075 | 4,070 | 4,075 | 2,000 |
2017/12/06 | 4,080 | 4,080 | 4,070 | 4,075 | 900 |
2017/12/05 | 4,075 | 4,080 | 4,070 | 4,080 | 2,200 |
2017/12/04 | 4,075 | 4,075 | 4,070 | 4,075 | 1,500 |
2017/12/01 | 4,070 | 4,075 | 4,065 | 4,070 | 2,000 |
2017/11/30 | 4,080 | 4,080 | 4,075 | 4,075 | 1,000 |
2017/11/29 | 4,075 | 4,080 | 4,075 | 4,080 | 600 |
2017/11/28 | 4,080 | 4,080 | 4,070 | 4,070 | 900 |
2017/11/27 | 4,070 | 4,080 | 4,055 | 4,080 | 1,800 |
2017/11/24 | 4,055 | 4,070 | 4,050 | 4,050 | 1,600 |
2017/11/22 | 4,065 | 4,065 | 4,060 | 4,060 | 700 |
2017/11/21 | 4,050 | 4,060 | 4,050 | 4,050 | 800 |
2017/11/20 | 4,060 | 4,060 | 4,050 | 4,050 | 300 |
2017/11/17 | 4,065 | 4,065 | 4,040 | 4,040 | 1,700 |
2017/11/16 | 4,045 | 4,050 | 4,040 | 4,050 | 1,600 |
2017/11/15 | 4,065 | 4,065 | 4,050 | 4,050 | 1,000 |
2017/11/14 | 4,055 | 4,065 | 4,045 | 4,045 | 1,100 |
2017/11/13 | 4,055 | 4,065 | 4,055 | 4,065 | 1,200 |
2017/11/10 | 4,055 | 4,055 | 4,050 | 4,050 | 1,300 |
2017/11/09 | 4,060 | 4,065 | 4,050 | 4,055 | 1,700 |
2017/11/08 | 4,060 | 4,065 | 4,055 | 4,055 | 500 |
2017/11/07 | 4,060 | 4,060 | 4,060 | 4,060 | 700 |
2017/11/06 | 4,065 | 4,070 | 4,060 | 4,060 | 1,400 |
2017/11/02 | 4,060 | 4,070 | 4,050 | 4,065 | 1,500 |
2017/11/01 | 4,060 | 4,065 | 4,050 | 4,065 | 1,200 |
2017/10/31 | 4,055 | 4,060 | 4,045 | 4,060 | 1,300 |
2017/10/30 | 4,055 | 4,060 | 4,040 | 4,060 | 1,500 |
2017/10/27 | 4,040 | 4,055 | 4,040 | 4,045 | 2,100 |
2017/10/26 | 4,060 | 4,060 | 4,045 | 4,055 | 1,700 |
2017/10/25 | 4,045 | 4,060 | 4,045 | 4,060 | 500 |
2017/10/24 | 4,065 | 4,070 | 4,045 | 4,045 | 2,800 |
2017/10/23 | 4,060 | 4,065 | 4,055 | 4,065 | 1,200 |
2017/10/20 | 4,050 | 4,065 | 4,050 | 4,060 | 2,800 |
2017/10/19 | 4,060 | 4,060 | 4,060 | 4,060 | 100 |
2017/10/18 | 4,060 | 4,060 | 4,060 | 4,060 | 300 |
2017/10/17 | 4,075 | 4,075 | 4,050 | 4,060 | 700 |
2017/10/16 | 4,075 | 4,075 | 4,050 | 4,050 | 900 |
2017/10/13 | 4,045 | 4,060 | 4,045 | 4,045 | 900 |
2017/10/12 | 4,060 | 4,060 | 4,045 | 4,045 | 2,400 |
2017/10/11 | 4,070 | 4,075 | 4,060 | 4,060 | 500 |
2017/10/10 | 4,075 | 4,075 | 4,070 | 4,075 | 800 |
2017/10/06 | 4,070 | 4,075 | 4,065 | 4,075 | 1,200 |
2017/10/05 | 4,075 | 4,075 | 4,075 | 4,075 | 300 |
2017/10/04 | 4,075 | 4,075 | 4,070 | 4,075 | 1,200 |
2017/10/03 | 4,070 | 4,070 | 4,070 | 4,070 | 1,000 |
2017/10/02 | 4,065 | 4,065 | 4,065 | 4,065 | 400 |
2017/09/29 | 4,065 | 4,065 | 4,060 | 4,060 | 400 |
2017/09/28 | 4,040 | 4,055 | 4,035 | 4,055 | 1,600 |
2017/09/27 | 4,065 | 4,065 | 4,045 | 4,065 | 1,000 |
2017/09/26 | 4,050 | 4,060 | 4,030 | 4,040 | 1,800 |
2017/09/25 | 4,050 | 4,050 | 4,020 | 4,030 | 900 |
2017/09/22 | 4,020 | 4,025 | 4,020 | 4,020 | 800 |
2017/09/21 | 4,020 | 4,030 | 4,020 | 4,030 | 800 |
2017/09/20 | 4,030 | 4,030 | 4,020 | 4,020 | 700 |
2017/09/19 | 4,020 | 4,035 | 4,020 | 4,030 | 500 |
2017/09/15 | 4,025 | 4,025 | 4,015 | 4,015 | 700 |
2017/09/14 | 4,035 | 4,045 | 4,025 | 4,045 | 700 |
2017/09/13 | 4,045 | 4,045 | 4,045 | 4,045 | 300 |
2017/09/12 | 4,065 | 4,065 | 4,005 | 4,010 | 2,900 |
2017/09/11 | 4,005 | 4,025 | 4,005 | 4,025 | 2,900 |
2017/09/08 | 4,025 | 4,045 | 4,020 | 4,020 | 800 |
2017/09/07 | 4,020 | 4,030 | 4,020 | 4,025 | 400 |
2017/09/06 | 4,020 | 4,025 | 4,020 | 4,020 | 700 |
2017/09/05 | 4,030 | 4,040 | 4,025 | 4,025 | 600 |
2017/09/04 | 4,035 | 4,040 | 4,025 | 4,025 | 1,400 |
2017/09/01 | 4,035 | 4,040 | 4,030 | 4,035 | 1,100 |
2017/08/31 | 4,025 | 4,030 | 4,025 | 4,030 | 500 |
2017/08/30 | 4,030 | 4,030 | 4,025 | 4,025 | 200 |
2017/08/29 | 4,030 | 4,050 | 4,020 | 4,030 | 1,800 |
2017/08/28 | 4,035 | 4,065 | 4,030 | 4,030 | 1,000 |
2017/08/25 | 4,065 | 4,065 | 4,035 | 4,035 | 500 |
2017/08/24 | 4,060 | 4,070 | 4,050 | 4,070 | 400 |
2017/08/23 | 4,055 | 4,060 | 4,050 | 4,050 | 500 |
2017/08/22 | 4,035 | 4,055 | 4,035 | 4,035 | 600 |
2017/08/21 | 4,035 | 4,050 | 4,025 | 4,050 | 1,200 |
2017/08/18 | 4,025 | 4,040 | 4,025 | 4,040 | 900 |
2017/08/17 | 4,030 | 4,035 | 4,025 | 4,035 | 800 |
2017/08/16 | 4,035 | 4,035 | 4,030 | 4,030 | 400 |
2017/08/15 | 4,035 | 4,040 | 4,035 | 4,040 | 500 |
2017/08/14 | 4,040 | 4,040 | 4,035 | 4,040 | 1,100 |
2017/08/10 | 4,045 | 4,045 | 4,040 | 4,045 | 700 |
2017/08/09 | 4,060 | 4,060 | 4,050 | 4,050 | 300 |
2017/08/08 | 4,070 | 4,070 | 4,045 | 4,065 | 500 |
2017/08/07 | 4,060 | 4,080 | 4,055 | 4,075 | 1,600 |
2017/08/04 | 4,050 | 4,065 | 4,045 | 4,045 | 700 |
2017/08/03 | 4,050 | 4,060 | 4,045 | 4,045 | 1,200 |
2017/08/02 | 4,050 | 4,050 | 4,045 | 4,050 | 900 |
2017/08/01 | 4,040 | 4,070 | 4,040 | 4,050 | 600 |
2017/07/31 | 4,045 | 4,070 | 4,040 | 4,070 | 700 |
2017/07/28 | 4,045 | 4,065 | 4,040 | 4,040 | 600 |
2017/07/27 | 4,045 | 4,045 | 4,045 | 4,045 | 200 |
2017/07/26 | 4,055 | 4,065 | 4,050 | 4,050 | 700 |
2017/07/25 | 4,040 | 4,055 | 4,040 | 4,055 | 500 |
2017/07/24 | 4,070 | 4,070 | 4,030 | 4,035 | 1,600 |
2017/07/21 | 4,065 | 4,080 | 4,065 | 4,070 | 900 |
2017/07/20 | 4,055 | 4,090 | 4,055 | 4,065 | 800 |
2017/07/19 | 4,050 | 4,055 | 4,050 | 4,055 | 500 |
2017/07/18 | 4,090 | 4,090 | 4,055 | 4,060 | 1,900 |
2017/07/14 | 4,050 | 4,100 | 4,050 | 4,085 | 2,200 |
2017/07/13 | 4,030 | 4,035 | 4,030 | 4,035 | 1,100 |
2017/07/12 | 4,040 | 4,040 | 4,030 | 4,030 | 800 |
2017/07/11 | 4,050 | 4,050 | 4,040 | 4,040 | 600 |
2017/07/10 | 4,035 | 4,050 | 4,030 | 4,030 | 1,400 |
2017/07/07 | 4,040 | 4,040 | 4,030 | 4,030 | 2,000 |
2017/07/06 | 4,050 | 4,070 | 4,035 | 4,070 | 1,200 |
2017/07/05 | 4,050 | 4,050 | 4,030 | 4,030 | 2,000 |
2017/07/04 | 4,075 | 4,080 | 4,050 | 4,050 | 2,200 |
2017/07/03 | 4,060 | 4,070 | 4,060 | 4,070 | 1,200 |
2017/06/30 | 4,090 | 4,095 | 4,065 | 4,095 | 1,800 |
2017/06/29 | 4,055 | 4,090 | 4,055 | 4,090 | 2,900 |
2017/06/28 | 4,075 | 4,085 | 4,055 | 4,055 | 10,900 |
2017/06/27 | 4,145 | 4,160 | 4,140 | 4,160 | 9,200 |
2017/06/26 | 4,140 | 4,145 | 4,130 | 4,145 | 5,300 |
2017/06/23 | 4,135 | 4,140 | 4,125 | 4,140 | 2,400 |
2017/06/22 | 4,130 | 4,135 | 4,130 | 4,135 | 1,700 |
2017/06/21 | 4,135 | 4,135 | 4,125 | 4,130 | 1,000 |
2017/06/20 | 4,130 | 4,135 | 4,125 | 4,125 | 1,600 |
2017/06/19 | 4,135 | 4,135 | 4,120 | 4,135 | 1,600 |
2017/06/16 | 4,125 | 4,135 | 4,120 | 4,135 | 1,800 |
2017/06/15 | 4,125 | 4,130 | 4,105 | 4,130 | 2,500 |
2017/06/14 | 4,110 | 4,125 | 4,105 | 4,125 | 800 |
2017/06/13 | 4,125 | 4,130 | 4,110 | 4,120 | 900 |
2017/06/12 | 4,100 | 4,125 | 4,100 | 4,125 | 1,800 |
2017/06/09 | 4,105 | 4,110 | 4,100 | 4,100 | 1,600 |
2017/06/08 | 4,115 | 4,115 | 4,100 | 4,105 | 3,400 |
2017/06/07 | 4,115 | 4,125 | 4,110 | 4,110 | 1,800 |
2017/06/06 | 4,130 | 4,130 | 4,115 | 4,115 | 2,700 |
2017/06/05 | 4,135 | 4,140 | 4,110 | 4,140 | 2,500 |
2017/06/02 | 4,130 | 4,135 | 4,130 | 4,135 | 2,300 |
2017/06/01 | 4,130 | 4,140 | 4,130 | 4,130 | 1,700 |
2017/05/31 | 4,140 | 4,150 | 4,130 | 4,130 | 2,500 |
2017/05/30 | 4,120 | 4,140 | 4,105 | 4,140 | 3,700 |
2017/05/29 | 4,115 | 4,145 | 4,110 | 4,135 | 2,900 |
2017/05/26 | 4,105 | 4,120 | 4,095 | 4,110 | 2,900 |
2017/05/25 | 4,085 | 4,100 | 4,085 | 4,100 | 3,100 |
2017/05/24 | 4,090 | 4,090 | 4,080 | 4,085 | 2,400 |
2017/05/23 | 4,080 | 4,085 | 4,075 | 4,085 | 1,700 |
2017/05/22 | 4,080 | 4,080 | 4,075 | 4,075 | 1,600 |
2017/05/19 | 4,080 | 4,080 | 4,065 | 4,080 | 2,100 |
2017/05/18 | 4,070 | 4,080 | 4,055 | 4,075 | 2,200 |
2017/05/17 | 4,065 | 4,070 | 4,060 | 4,070 | 1,800 |
2017/05/16 | 4,075 | 4,080 | 4,065 | 4,070 | 800 |
2017/05/15 | 4,060 | 4,080 | 4,060 | 4,075 | 2,700 |
2017/05/12 | 4,055 | 4,060 | 4,050 | 4,060 | 1,700 |
2017/05/11 | 4,050 | 4,050 | 4,040 | 4,050 | 1,400 |
2017/05/10 | 4,055 | 4,055 | 4,045 | 4,045 | 1,200 |
2017/05/09 | 4,055 | 4,055 | 4,040 | 4,050 | 800 |
2017/05/08 | 4,050 | 4,055 | 4,045 | 4,050 | 1,500 |
2017/05/02 | 4,050 | 4,050 | 4,030 | 4,050 | 2,700 |
2017/05/01 | 4,035 | 4,035 | 4,030 | 4,030 | 600 |
2017/04/28 | 4,030 | 4,035 | 4,010 | 4,030 | 1,800 |
2017/04/27 | 4,020 | 4,025 | 4,020 | 4,025 | 200 |
2017/04/26 | 4,030 | 4,030 | 4,025 | 4,025 | 1,100 |
2017/04/25 | 4,010 | 4,030 | 4,005 | 4,030 | 1,500 |
2017/04/24 | 4,035 | 4,035 | 4,005 | 4,015 | 1,700 |
2017/04/21 | 4,040 | 4,040 | 4,030 | 4,035 | 1,100 |
2017/04/20 | 4,010 | 4,030 | 4,010 | 4,020 | 1,000 |
2017/04/19 | 4,005 | 4,010 | 4,005 | 4,010 | 300 |
2017/04/18 | 4,005 | 4,030 | 4,005 | 4,010 | 1,000 |
2017/04/17 | 4,000 | 4,005 | 4,000 | 4,005 | 300 |
2017/04/14 | 4,010 | 4,010 | 4,000 | 4,000 | 500 |
2017/04/13 | 4,010 | 4,010 | 4,010 | 4,010 | 200 |
2017/04/12 | 4,005 | 4,005 | 4,000 | 4,000 | 1,900 |
2017/04/11 | 4,020 | 4,020 | 4,005 | 4,015 | 700 |
2017/04/10 | 4,020 | 4,020 | 4,020 | 4,020 | 200 |
2017/04/07 | 4,025 | 4,025 | 4,010 | 4,020 | 1,300 |
2017/04/06 | 4,040 | 4,040 | 4,005 | 4,005 | 1,600 |
2017/04/05 | 4,040 | 4,040 | 4,025 | 4,025 | 1,300 |
2017/04/04 | 4,025 | 4,040 | 4,025 | 4,040 | 1,000 |
2017/04/03 | 4,020 | 4,025 | 4,015 | 4,020 | 1,400 |
2017/03/31 | 4,020 | 4,020 | 4,015 | 4,020 | 900 |
2017/03/30 | 4,015 | 4,020 | 4,015 | 4,020 | 700 |
2017/03/29 | 4,015 | 4,020 | 4,010 | 4,015 | 2,000 |
2017/03/28 | 4,015 | 4,015 | 4,010 | 4,010 | 1,800 |
2017/03/27 | 4,010 | 4,015 | 4,010 | 4,015 | 1,500 |
2017/03/24 | 4,010 | 4,015 | 4,005 | 4,010 | 1,500 |
2017/03/23 | 4,015 | 4,015 | 4,000 | 4,005 | 1,200 |
2017/03/22 | 4,010 | 4,010 | 4,000 | 4,005 | 800 |
2017/03/21 | 4,000 | 4,015 | 4,000 | 4,000 | 1,100 |
2017/03/17 | 4,005 | 4,015 | 4,000 | 4,000 | 600 |
2017/03/16 | 4,015 | 4,015 | 4,000 | 4,000 | 1,700 |
2017/03/15 | 4,010 | 4,010 | 4,010 | 4,010 | 700 |
2017/03/14 | 4,010 | 4,015 | 4,005 | 4,010 | 1,200 |
2017/03/13 | 4,015 | 4,015 | 4,005 | 4,010 | 1,200 |
2017/03/10 | 4,015 | 4,015 | 4,010 | 4,015 | 800 |
2017/03/09 | 4,000 | 4,015 | 4,000 | 4,015 | 300 |
2017/03/08 | 4,015 | 4,015 | 4,000 | 4,010 | 1,000 |
2017/03/07 | 4,010 | 4,020 | 4,000 | 4,015 | 700 |
2017/03/06 | 4,015 | 4,020 | 4,000 | 4,000 | 1,100 |
2017/03/03 | 4,005 | 4,005 | 4,000 | 4,000 | 500 |
2017/03/02 | 4,010 | 4,010 | 4,000 | 4,000 | 800 |
2017/03/01 | 4,010 | 4,010 | 4,010 | 4,010 | 100 |
2017/02/28 | 4,000 | 4,010 | 3,995 | 3,995 | 1,200 |
2017/02/27 | 4,000 | 4,000 | 3,995 | 3,995 | 1,600 |
2017/02/24 | 3,995 | 4,000 | 3,995 | 4,000 | 700 |
2017/02/23 | 4,000 | 4,000 | 3,990 | 3,990 | 900 |
2017/02/22 | 3,995 | 4,000 | 3,990 | 3,990 | 700 |
2017/02/21 | 3,985 | 3,990 | 3,985 | 3,990 | 300 |
2017/02/20 | 3,995 | 3,995 | 3,985 | 3,985 | 1,400 |
2017/02/17 | 3,990 | 3,995 | 3,985 | 3,985 | 800 |
2017/02/16 | 3,995 | 3,995 | 3,990 | 3,990 | 600 |
2017/02/15 | 3,985 | 3,990 | 3,985 | 3,990 | 500 |
2017/02/14 | 3,980 | 3,995 | 3,980 | 3,985 | 1,100 |
2017/02/13 | 3,985 | 3,995 | 3,980 | 3,980 | 1,600 |
2017/02/10 | 3,985 | 3,985 | 3,980 | 3,985 | 1,000 |
2017/02/08 | 3,980 | 3,980 | 3,980 | 3,980 | 700 |
2017/02/07 | 3,980 | 3,990 | 3,980 | 3,990 | 600 |
2017/02/06 | 3,990 | 3,990 | 3,975 | 3,975 | 1,700 |
2017/02/03 | 3,980 | 3,990 | 3,975 | 3,990 | 1,200 |
2017/02/02 | 3,980 | 3,980 | 3,980 | 3,980 | 300 |
2017/02/01 | 3,975 | 3,980 | 3,975 | 3,980 | 600 |
2017/01/31 | 3,985 | 3,985 | 3,975 | 3,975 | 200 |
2017/01/30 | 3,975 | 3,985 | 3,975 | 3,985 | 900 |
2017/01/27 | 3,980 | 3,990 | 3,975 | 3,980 | 400 |
2017/01/26 | 3,985 | 3,990 | 3,985 | 3,985 | 1,200 |
2017/01/25 | 3,995 | 3,995 | 3,975 | 3,990 | 1,100 |
2017/01/24 | 3,990 | 3,990 | 3,980 | 3,980 | 600 |
2017/01/23 | 4,025 | 4,045 | 3,995 | 3,995 | 7,100 |
2017/01/20 | 3,975 | 3,995 | 3,975 | 3,990 | 800 |
2017/01/19 | 3,970 | 3,990 | 3,970 | 3,990 | 1,000 |
2017/01/18 | 3,975 | 3,980 | 3,975 | 3,980 | 1,500 |
2017/01/17 | 3,980 | 3,990 | 3,975 | 3,980 | 800 |
2017/01/16 | 3,980 | 3,980 | 3,980 | 3,980 | 500 |
2017/01/13 | 3,990 | 3,995 | 3,980 | 3,980 | 1,200 |
2017/01/12 | 3,995 | 3,995 | 3,980 | 3,980 | 500 |
2017/01/11 | 3,985 | 3,990 | 3,980 | 3,980 | 500 |
2017/01/10 | 3,995 | 3,995 | 3,980 | 3,985 | 1,300 |
2017/01/06 | 3,985 | 3,995 | 3,975 | 3,975 | 1,400 |
2017/01/05 | 3,995 | 3,995 | 3,985 | 3,985 | 1,300 |
2017/01/04 | 3,990 | 3,995 | 3,975 | 3,995 | 1,600 |