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
2019/12/30 3,995 4,005 3,995 3,995 1,200
2019/12/27 3,990 4,000 3,980 3,995 6,300
2019/12/26 4,035 4,040 4,025 4,030 4,400
2019/12/25 4,020 4,030 4,020 4,030 1,200
2019/12/24 4,030 4,030 4,025 4,025 1,500
2019/12/23 4,030 4,035 4,015 4,025 3,200
2019/12/20 4,025 4,025 4,010 4,020 1,700
2019/12/19 4,015 4,025 4,015 4,025 1,200
2019/12/18 4,020 4,030 4,015 4,020 2,400
2019/12/17 4,010 4,020 4,010 4,020 700
2019/12/16 4,010 4,015 4,010 4,010 1,500
2019/12/13 4,020 4,020 4,010 4,010 1,500
2019/12/12 4,015 4,020 4,015 4,015 700
2019/12/11 4,020 4,020 4,015 4,015 600
2019/12/10 4,015 4,025 4,015 4,020 1,200
2019/12/09 4,020 4,020 4,015 4,015 1,000
2019/12/06 4,025 4,030 4,015 4,020 1,400
2019/12/05 4,020 4,020 4,015 4,015 500
2019/12/04 4,025 4,030 4,020 4,020 900
2019/12/03 4,020 4,025 4,020 4,025 200
2019/12/02 4,020 4,030 4,015 4,015 1,800
2019/11/29 4,015 4,020 4,015 4,015 400
2019/11/28 4,030 4,030 4,015 4,015 700
2019/11/27 4,020 4,025 4,015 4,025 2,100
2019/11/26 4,010 4,015 4,010 4,015 400
2019/11/25 4,000 4,010 4,000 4,010 1,100
2019/11/22 4,005 4,005 4,000 4,000 1,500
2019/11/21 4,000 4,005 4,000 4,005 400
2019/11/20 4,000 4,005 4,000 4,005 400
2019/11/19 4,000 4,000 4,000 4,000 300
2019/11/18 4,005 4,010 4,000 4,000 1,400
2019/11/15 4,000 4,015 4,000 4,005 400
2019/11/14 4,005 4,015 4,005 4,015 300
2019/11/13 4,020 4,020 4,005 4,015 1,100
2019/11/12 4,015 4,020 4,010 4,020 600
2019/11/11 4,015 4,015 4,005 4,015 700
2019/11/08 3,995 4,020 3,995 4,015 1,800
2019/11/07 4,025 4,025 4,010 4,010 200
2019/11/06 4,025 4,030 4,000 4,010 1,800
2019/11/05 4,010 4,010 4,005 4,010 500
2019/11/01 4,005 4,010 4,000 4,010 500
2019/10/31 4,005 4,005 4,000 4,005 700
2019/10/30 4,005 4,005 3,995 3,995 300
2019/10/29 4,005 4,005 3,995 4,005 600
2019/10/28 4,005 4,005 3,995 4,005 1,300
2019/10/24 4,000 4,000 4,000 4,000 200
2019/10/23 3,990 4,005 3,990 4,005 500
2019/10/21 3,985 3,995 3,980 3,995 500
2019/10/18 3,980 3,985 3,980 3,985 600
2019/10/17 3,975 3,980 3,975 3,980 200
2019/10/16 3,975 3,980 3,970 3,975 1,200
2019/10/15 3,975 4,000 3,975 3,975 2,100
2019/10/11 4,005 4,005 3,975 3,975 3,500
2019/10/10 3,995 4,005 3,995 4,000 700
2019/10/09 3,995 3,995 3,995 3,995 100
2019/10/08 3,990 3,995 3,980 3,980 300
2019/10/07 3,980 3,980 3,975 3,975 300
2019/10/04 3,980 3,980 3,975 3,975 400
2019/10/03 4,000 4,000 3,990 3,990 400
2019/10/02 3,990 3,995 3,990 3,995 300
2019/10/01 3,980 3,990 3,980 3,990 300
2019/09/30 3,995 3,995 3,980 3,980 800
2019/09/27 3,980 3,995 3,980 3,995 1,100
2019/09/26 3,965 3,980 3,965 3,980 800
2019/09/25 3,970 3,980 3,965 3,965 800
2019/09/24 3,975 3,980 3,970 3,970 1,000
2019/09/20 3,980 3,980 3,965 3,965 700
2019/09/19 3,975 3,980 3,975 3,980 600
2019/09/18 3,980 3,980 3,980 3,980 300
2019/09/17 3,980 3,980 3,980 3,980 200
2019/09/13 3,980 3,985 3,980 3,985 800
2019/09/12 3,970 3,990 3,970 3,980 700
2019/09/11 3,980 3,980 3,970 3,970 300
2019/09/10 3,975 3,980 3,975 3,975 500
2019/09/09 3,975 3,980 3,975 3,975 500
2019/09/06 3,975 3,985 3,975 3,975 600
2019/09/05 3,975 3,980 3,975 3,980 500
2019/09/04 3,975 3,975 3,975 3,975 100
2019/09/03 3,990 3,990 3,980 3,980 300
2019/09/02 3,980 3,995 3,980 3,980 1,100
2019/08/30 3,960 3,980 3,960 3,980 500
2019/08/28 3,965 3,970 3,960 3,960 600
2019/08/27 3,980 3,980 3,980 3,980 300
2019/08/26 3,965 3,980 3,965 3,980 400
2019/08/23 3,970 3,970 3,965 3,970 600
2019/08/22 3,985 3,985 3,970 3,970 400
2019/08/21 3,985 3,985 3,985 3,985 100
2019/08/20 3,975 3,980 3,970 3,975 500
2019/08/19 3,965 3,975 3,965 3,965 400
2019/08/16 3,985 3,985 3,970 3,970 500
2019/08/15 3,980 3,980 3,980 3,980 800
2019/08/14 3,990 3,995 3,980 3,985 500
2019/08/13 3,985 3,990 3,980 3,980 600
2019/08/09 3,990 3,990 3,990 3,990 200
2019/08/08 3,990 3,990 3,990 3,990 200
2019/08/07 3,990 4,000 3,990 3,990 300
2019/08/06 3,985 3,995 3,980 3,995 800
2019/08/05 3,990 3,990 3,985 3,985 500
2019/08/02 4,000 4,000 4,000 4,000 400
2019/08/01 3,990 4,000 3,990 4,000 400
2019/07/31 3,980 3,990 3,980 3,990 300
2019/07/30 3,985 3,995 3,980 3,980 400
2019/07/29 4,000 4,000 3,985 3,985 700
2019/07/26 3,995 4,000 3,995 3,995 500
2019/07/25 3,985 4,000 3,980 4,000 1,200
2019/07/24 3,995 3,995 3,980 3,985 300
2019/07/23 3,970 3,990 3,970 3,980 1,400
2019/07/22 3,995 3,995 3,985 3,985 300
2019/07/19 3,990 3,990 3,990 3,990 100
2019/07/18 3,995 3,995 3,990 3,990 500
2019/07/17 3,995 4,000 3,995 3,995 400
2019/07/16 3,990 3,995 3,990 3,995 200
2019/07/12 4,000 4,000 3,990 3,995 400
2019/07/11 4,000 4,000 3,995 4,000 300
2019/07/10 4,000 4,000 3,985 3,990 800
2019/07/09 3,985 3,995 3,980 3,995 700
2019/07/08 3,985 4,000 3,980 3,980 700
2019/07/05 3,980 3,985 3,980 3,980 600
2019/07/04 3,995 3,995 3,995 3,995 200
2019/07/03 3,995 3,995 3,980 3,980 500
2019/07/02 4,000 4,000 3,970 3,980 2,100
2019/07/01 4,020 4,020 3,995 4,000 500
2019/06/28 3,995 4,005 3,990 4,000 2,400
2019/06/27 3,990 3,995 3,935 3,980 3,500
2019/06/26 3,990 4,040 3,985 4,005 3,600
2019/06/25 4,050 4,050 4,035 4,035 4,000
2019/06/24 4,045 4,045 4,040 4,045 2,000
2019/06/21 4,035 4,035 4,025 4,035 1,400
2019/06/20 4,020 4,035 4,020 4,035 1,000
2019/06/19 4,020 4,035 4,020 4,020 1,200
2019/06/18 4,020 4,030 4,020 4,025 800
2019/06/17 4,015 4,020 4,015 4,020 1,800
2019/06/14 4,040 4,040 4,020 4,020 400
2019/06/13 4,025 4,040 4,025 4,035 700
2019/06/12 4,040 4,040 4,030 4,040 700
2019/06/11 4,050 4,055 4,045 4,045 900
2019/06/10 4,065 4,065 4,040 4,050 1,500
2019/06/07 4,025 4,040 4,025 4,040 700
2019/06/06 4,010 4,025 4,005 4,025 900
2019/06/05 4,020 4,025 4,010 4,010 700
2019/06/04 4,020 4,030 4,005 4,005 2,100
2019/06/03 4,010 4,040 4,000 4,040 4,000
2019/05/31 4,035 4,045 4,015 4,015 2,100
2019/05/30 4,065 4,065 4,035 4,035 800
2019/05/29 4,070 4,070 4,035 4,035 2,200
2019/05/28 4,060 4,065 4,060 4,065 1,200
2019/05/27 4,060 4,060 4,055 4,060 1,700
2019/05/24 4,050 4,055 4,040 4,055 1,800
2019/05/23 4,045 4,050 4,040 4,050 600
2019/05/22 4,035 4,045 4,035 4,045 400
2019/05/21 4,040 4,040 4,040 4,040 100
2019/05/20 4,045 4,045 4,035 4,045 1,700
2019/05/17 4,020 4,030 4,020 4,030 500
2019/05/16 4,005 4,005 4,005 4,005 100
2019/05/15 3,995 4,025 3,995 4,000 500
2019/05/14 4,000 4,030 4,000 4,000 700
2019/05/13 4,045 4,045 3,990 4,030 1,700
2019/05/10 4,040 4,040 4,035 4,035 500
2019/05/09 4,040 4,050 4,040 4,050 400
2019/05/08 4,045 4,050 4,045 4,050 500
2019/05/07 4,040 4,045 4,040 4,045 800
2019/04/26 4,025 4,040 4,025 4,040 500
2019/04/25 4,025 4,040 4,025 4,025 500
2019/04/24 4,035 4,040 4,025 4,025 300
2019/04/23 4,020 4,035 4,020 4,035 400
2019/04/22 4,000 4,015 3,995 4,015 1,900
2019/04/19 4,005 4,020 4,000 4,000 2,600
2019/04/18 4,015 4,025 4,005 4,005 900
2019/04/17 4,010 4,015 4,005 4,005 300
2019/04/16 4,040 4,040 4,000 4,000 2,900
2019/04/15 4,040 4,040 4,005 4,025 1,000
2019/04/12 4,025 4,025 4,025 4,025 100
2019/04/11 4,020 4,025 4,020 4,025 300
2019/04/10 4,005 4,030 4,005 4,020 800
2019/04/09 4,045 4,045 4,005 4,010 1,800
2019/04/08 4,040 4,050 4,040 4,050 400
2019/04/05 4,040 4,050 4,040 4,040 800
2019/04/04 4,050 4,050 4,030 4,040 600
2019/04/03 4,045 4,050 4,040 4,050 900
2019/04/02 4,040 4,045 4,035 4,045 900
2019/04/01 4,045 4,045 4,040 4,045 600
2019/03/29 4,045 4,045 4,035 4,045 800
2019/03/28 4,045 4,045 4,035 4,035 300
2019/03/27 4,035 4,040 4,035 4,040 1,000
2019/03/26 4,015 4,035 4,015 4,035 700
2019/03/25 4,020 4,030 4,010 4,030 500
2019/03/22 4,030 4,030 4,000 4,030 3,700
2019/03/20 4,010 4,010 3,990 3,990 1,000
2019/03/19 4,005 4,005 4,005 4,005 200
2019/03/18 4,015 4,015 4,000 4,005 500
2019/03/15 4,015 4,015 4,005 4,010 500
2019/03/14 4,005 4,030 4,005 4,010 400
2019/03/13 4,040 4,040 4,000 4,010 2,900
2019/03/12 4,025 4,045 4,005 4,040 1,300
2019/03/11 4,015 4,040 4,015 4,040 1,600
2019/03/08 4,010 4,015 3,990 4,015 1,600
2019/03/07 3,990 4,005 3,990 4,005 1,000
2019/03/06 3,995 3,995 3,990 3,995 800
2019/03/05 3,990 4,000 3,990 3,995 400
2019/03/04 3,995 4,000 3,980 3,990 900
2019/03/01 3,975 3,995 3,975 3,995 600
2019/02/28 3,985 3,995 3,975 3,975 1,100
2019/02/27 3,985 3,990 3,985 3,990 500
2019/02/26 3,985 3,990 3,975 3,990 600
2019/02/25 3,970 3,985 3,965 3,975 2,100
2019/02/22 3,990 4,000 3,975 4,000 900
2019/02/21 3,995 3,995 3,985 3,995 500
2019/02/20 3,970 3,990 3,970 3,990 600
2019/02/19 3,985 3,990 3,970 3,970 900
2019/02/18 3,970 3,975 3,965 3,965 700
2019/02/15 3,975 3,980 3,965 3,970 500
2019/02/14 3,965 3,980 3,965 3,980 500
2019/02/13 3,985 3,985 3,965 3,980 500
2019/02/12 3,985 3,985 3,965 3,985 500
2019/02/08 3,975 3,975 3,960 3,975 800
2019/02/07 3,975 3,990 3,960 3,960 900
2019/02/05 3,970 3,990 3,970 3,990 600
2019/02/04 3,960 3,990 3,960 3,990 400
2019/02/01 3,960 3,985 3,960 3,985 400
2019/01/31 3,980 3,990 3,960 3,960 700
2019/01/30 3,980 3,980 3,980 3,980 300
2019/01/29 3,950 3,980 3,950 3,980 400
2019/01/28 3,965 3,980 3,950 3,970 2,000
2019/01/24 3,970 3,990 3,950 3,965 600
2019/01/23 3,955 3,975 3,950 3,950 600
2019/01/22 3,970 3,995 3,950 3,955 1,400
2019/01/21 3,980 3,995 3,960 3,995 400
2019/01/18 3,990 4,000 3,960 3,960 300
2019/01/17 3,955 4,000 3,955 4,000 700
2019/01/15 3,995 4,000 3,955 3,955 2,100
2019/01/11 3,970 4,000 3,970 3,970 300
2019/01/10 4,000 4,000 3,990 3,990 400
2019/01/09 3,970 3,980 3,955 3,980 600
2019/01/08 3,965 4,000 3,950 4,000 1,600
2019/01/07 4,000 4,015 3,960 3,960 900
2019/01/04 3,945 3,965 3,935 3,965 1,300

このページの先頭へ