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 |
|---|---|---|---|---|---|
| 2024/12/30 | 4,015 | 4,035 | 4,015 | 4,020 | 11,500 |
| 2024/12/27 | 4,010 | 4,015 | 3,995 | 4,010 | 20,700 |
| 2024/12/26 | 4,070 | 4,070 | 4,050 | 4,060 | 25,400 |
| 2024/12/25 | 4,075 | 4,080 | 4,060 | 4,060 | 11,800 |
| 2024/12/24 | 4,090 | 4,090 | 4,070 | 4,075 | 15,700 |
| 2024/12/23 | 4,090 | 4,090 | 4,080 | 4,090 | 7,900 |
| 2024/12/20 | 4,090 | 4,090 | 4,080 | 4,085 | 7,800 |
| 2024/12/19 | 4,060 | 4,080 | 4,055 | 4,080 | 9,100 |
| 2024/12/18 | 4,080 | 4,090 | 4,060 | 4,060 | 16,700 |
| 2024/12/17 | 4,120 | 4,120 | 4,085 | 4,085 | 12,600 |
| 2024/12/16 | 4,140 | 4,150 | 4,120 | 4,120 | 11,000 |
| 2024/12/13 | 4,130 | 4,160 | 4,120 | 4,140 | 16,400 |
| 2024/12/12 | 4,110 | 4,130 | 4,105 | 4,130 | 13,400 |
| 2024/12/11 | 4,085 | 4,105 | 4,080 | 4,105 | 21,800 |
| 2024/12/10 | 4,065 | 4,085 | 4,065 | 4,085 | 11,200 |
| 2024/12/09 | 4,060 | 4,065 | 4,050 | 4,065 | 6,000 |
| 2024/12/06 | 4,065 | 4,070 | 4,055 | 4,055 | 7,600 |
| 2024/12/05 | 4,065 | 4,065 | 4,055 | 4,065 | 9,100 |
| 2024/12/04 | 4,045 | 4,065 | 4,045 | 4,065 | 12,600 |
| 2024/12/03 | 4,045 | 4,045 | 4,035 | 4,045 | 8,700 |
| 2024/12/02 | 4,040 | 4,045 | 4,030 | 4,030 | 10,200 |
| 2024/11/29 | 4,020 | 4,035 | 4,015 | 4,035 | 9,400 |
| 2024/11/28 | 4,005 | 4,020 | 4,005 | 4,015 | 10,300 |
| 2024/11/27 | 4,020 | 4,025 | 4,005 | 4,005 | 8,800 |
| 2024/11/26 | 4,000 | 4,020 | 4,000 | 4,020 | 25,900 |
| 2024/11/25 | 4,000 | 4,005 | 4,000 | 4,000 | 15,200 |
| 2024/11/22 | 4,000 | 4,005 | 3,995 | 4,000 | 10,400 |
| 2024/11/21 | 3,995 | 4,000 | 3,990 | 4,000 | 15,500 |
| 2024/11/20 | 4,000 | 4,005 | 3,995 | 3,995 | 24,400 |
| 2024/11/19 | 4,000 | 4,010 | 3,985 | 4,000 | 55,400 |
| 2024/11/18 | 3,995 | 4,005 | 3,980 | 4,000 | 53,900 |
| 2024/11/15 | 4,000 | 4,015 | 3,995 | 4,000 | 189,500 |
| 2024/11/14 | 4,110 | 4,125 | 4,055 | 4,055 | 65,100 |
| 2024/11/13 | 4,160 | 4,185 | 4,160 | 4,165 | 7,300 |
| 2024/11/12 | 4,170 | 4,195 | 4,170 | 4,175 | 6,900 |
| 2024/11/11 | 4,205 | 4,210 | 4,170 | 4,170 | 5,700 |
| 2024/11/08 | 4,180 | 4,205 | 4,160 | 4,185 | 14,600 |
| 2024/11/07 | 4,190 | 4,205 | 4,180 | 4,180 | 6,100 |
| 2024/11/06 | 4,230 | 4,230 | 4,185 | 4,185 | 7,200 |
| 2024/11/05 | 4,225 | 4,225 | 4,190 | 4,200 | 3,800 |
| 2024/11/01 | 4,185 | 4,245 | 4,185 | 4,190 | 7,200 |
| 2024/10/31 | 4,200 | 4,210 | 4,190 | 4,190 | 6,100 |
| 2024/10/30 | 4,245 | 4,250 | 4,200 | 4,200 | 11,000 |
| 2024/10/29 | 4,155 | 4,250 | 4,150 | 4,220 | 15,800 |
| 2024/10/28 | 4,125 | 4,170 | 4,125 | 4,155 | 18,300 |
| 2024/10/25 | 4,140 | 4,195 | 4,125 | 4,125 | 13,300 |
| 2024/10/24 | 4,140 | 4,170 | 4,100 | 4,140 | 13,000 |
| 2024/10/23 | 4,170 | 4,205 | 4,115 | 4,140 | 40,500 |
| 2024/10/22 | 4,340 | 4,345 | 4,200 | 4,200 | 59,000 |
| 2024/10/21 | 4,225 | 4,390 | 4,155 | 4,295 | 211,200 |
| 2024/10/18 | 4,610 | 4,650 | 4,525 | 4,645 | 107,000 |
| 2024/10/17 | 4,590 | 4,620 | 4,525 | 4,575 | 53,400 |
| 2024/10/16 | 4,450 | 4,565 | 4,440 | 4,555 | 53,000 |
| 2024/10/15 | 4,440 | 4,495 | 4,405 | 4,490 | 23,100 |
| 2024/10/11 | 4,390 | 4,435 | 4,330 | 4,340 | 13,900 |
| 2024/10/10 | 4,360 | 4,410 | 4,345 | 4,390 | 10,600 |
| 2024/10/09 | 4,315 | 4,360 | 4,300 | 4,355 | 9,600 |
| 2024/10/08 | 4,330 | 4,330 | 4,300 | 4,315 | 5,200 |
| 2024/10/07 | 4,285 | 4,345 | 4,285 | 4,300 | 10,800 |
| 2024/10/04 | 4,250 | 4,285 | 4,250 | 4,280 | 7,900 |
| 2024/10/03 | 4,215 | 4,250 | 4,190 | 4,250 | 6,000 |
| 2024/10/02 | 4,185 | 4,220 | 4,185 | 4,210 | 4,100 |
| 2024/10/01 | 4,210 | 4,215 | 4,190 | 4,215 | 4,800 |
| 2024/09/30 | 4,130 | 4,215 | 4,125 | 4,210 | 7,300 |
| 2024/09/27 | 4,190 | 4,200 | 4,165 | 4,200 | 4,100 |
| 2024/09/26 | 4,170 | 4,195 | 4,155 | 4,190 | 3,900 |
| 2024/09/25 | 4,185 | 4,210 | 4,150 | 4,160 | 6,700 |
| 2024/09/24 | 4,210 | 4,220 | 4,170 | 4,185 | 11,400 |
| 2024/09/20 | 4,205 | 4,210 | 4,175 | 4,210 | 7,300 |
| 2024/09/19 | 4,165 | 4,210 | 4,160 | 4,175 | 5,900 |
| 2024/09/18 | 4,150 | 4,195 | 4,150 | 4,165 | 4,700 |
| 2024/09/17 | 4,195 | 4,200 | 4,120 | 4,150 | 6,800 |
| 2024/09/13 | 4,125 | 4,210 | 4,120 | 4,165 | 13,900 |
| 2024/09/12 | 4,085 | 4,105 | 4,085 | 4,105 | 1,700 |
| 2024/09/11 | 4,090 | 4,090 | 4,075 | 4,080 | 1,600 |
| 2024/09/10 | 4,120 | 4,120 | 4,085 | 4,100 | 7,200 |
| 2024/09/09 | 4,015 | 4,095 | 4,015 | 4,095 | 7,100 |
| 2024/09/06 | 4,110 | 4,110 | 4,070 | 4,090 | 5,900 |
| 2024/09/05 | 4,100 | 4,160 | 4,100 | 4,100 | 6,600 |
| 2024/09/04 | 4,125 | 4,130 | 4,105 | 4,105 | 6,900 |
| 2024/09/03 | 4,150 | 4,155 | 4,130 | 4,140 | 4,600 |
| 2024/09/02 | 4,175 | 4,175 | 4,150 | 4,155 | 2,200 |
| 2024/08/30 | 4,145 | 4,165 | 4,135 | 4,155 | 1,600 |
| 2024/08/29 | 4,170 | 4,170 | 4,150 | 4,170 | 1,400 |
| 2024/08/28 | 4,135 | 4,170 | 4,130 | 4,170 | 3,800 |
| 2024/08/27 | 4,175 | 4,175 | 4,140 | 4,170 | 5,200 |
| 2024/08/26 | 4,200 | 4,200 | 4,145 | 4,175 | 7,600 |
| 2024/08/23 | 4,140 | 4,140 | 4,110 | 4,135 | 2,200 |
| 2024/08/22 | 4,150 | 4,165 | 4,140 | 4,140 | 2,200 |
| 2024/08/21 | 4,175 | 4,175 | 4,150 | 4,150 | 2,100 |
| 2024/08/20 | 4,230 | 4,230 | 4,155 | 4,160 | 11,400 |
| 2024/08/19 | 4,200 | 4,240 | 4,170 | 4,230 | 9,900 |
| 2024/08/16 | 4,190 | 4,190 | 4,150 | 4,165 | 3,100 |
| 2024/08/15 | 4,185 | 4,185 | 4,145 | 4,145 | 5,200 |
| 2024/08/14 | 4,120 | 4,170 | 4,090 | 4,170 | 5,700 |
| 2024/08/13 | 4,120 | 4,120 | 4,080 | 4,120 | 3,500 |
| 2024/08/09 | 4,115 | 4,135 | 4,070 | 4,100 | 5,200 |
| 2024/08/08 | 4,050 | 4,120 | 4,050 | 4,115 | 6,800 |
| 2024/08/07 | 4,005 | 4,085 | 4,005 | 4,050 | 10,500 |
| 2024/08/06 | 4,045 | 4,080 | 3,990 | 4,005 | 17,200 |
| 2024/08/05 | 3,990 | 4,025 | 3,870 | 3,875 | 47,700 |
| 2024/08/02 | 4,115 | 4,145 | 4,025 | 4,050 | 43,200 |
| 2024/08/01 | 4,350 | 4,365 | 4,200 | 4,210 | 19,600 |
| 2024/07/31 | 4,370 | 4,430 | 4,305 | 4,395 | 12,200 |
| 2024/07/30 | 4,355 | 4,395 | 4,335 | 4,385 | 8,900 |
| 2024/07/29 | 4,270 | 4,435 | 4,230 | 4,390 | 27,300 |
| 2024/07/26 | 4,280 | 4,295 | 4,200 | 4,250 | 16,200 |
| 2024/07/25 | 4,135 | 4,275 | 4,135 | 4,250 | 29,700 |
| 2024/07/24 | 4,300 | 4,365 | 4,195 | 4,215 | 57,000 |
| 2024/07/23 | 4,710 | 4,710 | 4,240 | 4,300 | 191,500 |
| 2024/07/22 | 4,865 | 4,865 | 4,530 | 4,710 | 258,400 |
| 2024/07/19 | 4,175 | 4,185 | 4,115 | 4,165 | 38,800 |
| 2024/07/18 | 4,100 | 4,195 | 4,090 | 4,195 | 35,400 |
| 2024/07/17 | 4,080 | 4,110 | 4,070 | 4,105 | 12,900 |
| 2024/07/16 | 4,080 | 4,090 | 4,065 | 4,080 | 5,200 |
| 2024/07/12 | 4,060 | 4,080 | 4,055 | 4,065 | 3,500 |
| 2024/07/11 | 4,065 | 4,080 | 4,060 | 4,070 | 3,100 |
| 2024/07/10 | 4,085 | 4,085 | 4,065 | 4,065 | 5,200 |
| 2024/07/09 | 4,100 | 4,105 | 4,075 | 4,085 | 5,100 |
| 2024/07/08 | 4,085 | 4,100 | 4,080 | 4,090 | 11,000 |
| 2024/07/05 | 4,080 | 4,080 | 4,065 | 4,075 | 3,500 |
| 2024/07/04 | 4,050 | 4,080 | 4,050 | 4,080 | 6,100 |
| 2024/07/03 | 4,050 | 4,060 | 4,050 | 4,055 | 3,400 |
| 2024/07/02 | 4,060 | 4,070 | 4,050 | 4,050 | 6,300 |
| 2024/07/01 | 4,055 | 4,075 | 4,055 | 4,060 | 5,700 |
| 2024/06/28 | 4,040 | 4,055 | 4,035 | 4,055 | 6,500 |
| 2024/06/27 | 4,000 | 4,055 | 4,000 | 4,040 | 20,600 |
| 2024/06/26 | 4,100 | 4,105 | 4,080 | 4,085 | 25,600 |
| 2024/06/25 | 4,125 | 4,145 | 4,110 | 4,110 | 15,500 |
| 2024/06/24 | 4,140 | 4,145 | 4,105 | 4,125 | 15,200 |
| 2024/06/21 | 4,115 | 4,120 | 4,080 | 4,105 | 11,000 |
| 2024/06/20 | 4,125 | 4,140 | 4,105 | 4,115 | 11,000 |
| 2024/06/19 | 4,090 | 4,135 | 4,085 | 4,125 | 17,100 |
| 2024/06/18 | 4,090 | 4,090 | 4,080 | 4,080 | 3,900 |
| 2024/06/17 | 4,080 | 4,090 | 4,075 | 4,080 | 9,800 |
| 2024/06/14 | 4,075 | 4,075 | 4,065 | 4,070 | 4,400 |
| 2024/06/13 | 4,075 | 4,080 | 4,060 | 4,075 | 4,200 |
| 2024/06/12 | 4,070 | 4,075 | 4,065 | 4,070 | 7,000 |
| 2024/06/11 | 4,060 | 4,065 | 4,055 | 4,065 | 5,200 |
| 2024/06/10 | 4,050 | 4,055 | 4,050 | 4,055 | 5,000 |
| 2024/06/07 | 4,045 | 4,050 | 4,045 | 4,045 | 4,000 |
| 2024/06/06 | 4,055 | 4,055 | 4,040 | 4,040 | 3,200 |
| 2024/06/05 | 4,050 | 4,050 | 4,045 | 4,050 | 2,700 |
| 2024/06/04 | 4,050 | 4,050 | 4,040 | 4,045 | 3,200 |
| 2024/06/03 | 4,045 | 4,050 | 4,040 | 4,050 | 7,300 |
| 2024/05/31 | 4,030 | 4,045 | 4,030 | 4,035 | 3,500 |
| 2024/05/30 | 4,045 | 4,045 | 4,030 | 4,030 | 2,600 |
| 2024/05/29 | 4,025 | 4,045 | 4,025 | 4,045 | 2,800 |
| 2024/05/28 | 4,025 | 4,035 | 4,025 | 4,025 | 1,300 |
| 2024/05/27 | 4,035 | 4,035 | 4,025 | 4,025 | 2,000 |
| 2024/05/24 | 4,040 | 4,040 | 4,035 | 4,035 | 1,700 |
| 2024/05/23 | 4,035 | 4,045 | 4,030 | 4,040 | 2,600 |
| 2024/05/22 | 4,040 | 4,045 | 4,035 | 4,045 | 6,700 |
| 2024/05/21 | 4,025 | 4,035 | 4,025 | 4,035 | 4,000 |
| 2024/05/20 | 4,020 | 4,030 | 4,015 | 4,030 | 3,900 |
| 2024/05/17 | 4,015 | 4,015 | 4,005 | 4,015 | 1,600 |
| 2024/05/16 | 4,025 | 4,025 | 4,010 | 4,010 | 3,800 |
| 2024/05/15 | 4,015 | 4,020 | 4,010 | 4,020 | 5,500 |
| 2024/05/14 | 4,010 | 4,010 | 4,005 | 4,010 | 3,800 |
| 2024/05/13 | 4,010 | 4,010 | 4,005 | 4,010 | 3,700 |
| 2024/05/10 | 4,010 | 4,010 | 4,000 | 4,000 | 3,700 |
| 2024/05/09 | 4,000 | 4,010 | 4,000 | 4,005 | 2,300 |
| 2024/05/08 | 4,000 | 4,010 | 4,000 | 4,000 | 3,000 |
| 2024/05/07 | 4,005 | 4,005 | 4,000 | 4,005 | 3,600 |
| 2024/05/02 | 4,005 | 4,005 | 4,000 | 4,005 | 2,500 |
| 2024/05/01 | 4,005 | 4,005 | 4,000 | 4,005 | 2,400 |
| 2024/04/30 | 4,000 | 4,005 | 4,000 | 4,000 | 2,300 |
| 2024/04/26 | 4,000 | 4,000 | 3,995 | 4,000 | 1,400 |
| 2024/04/25 | 4,000 | 4,000 | 3,995 | 4,000 | 1,900 |
| 2024/04/24 | 3,995 | 4,000 | 3,995 | 3,995 | 2,800 |
| 2024/04/23 | 3,995 | 3,995 | 3,990 | 3,995 | 3,300 |
| 2024/04/22 | 4,000 | 4,000 | 3,990 | 3,995 | 7,200 |
| 2024/04/19 | 4,010 | 4,010 | 4,000 | 4,000 | 5,300 |
| 2024/04/18 | 4,010 | 4,010 | 4,000 | 4,000 | 4,100 |
| 2024/04/17 | 4,005 | 4,010 | 4,000 | 4,000 | 2,400 |
| 2024/04/16 | 4,010 | 4,010 | 4,000 | 4,005 | 2,100 |
| 2024/04/15 | 4,005 | 4,010 | 4,000 | 4,010 | 4,400 |
| 2024/04/12 | 4,005 | 4,005 | 4,000 | 4,000 | 2,400 |
| 2024/04/11 | 4,000 | 4,005 | 3,995 | 4,005 | 4,000 |
| 2024/04/10 | 4,000 | 4,005 | 3,995 | 4,000 | 6,100 |
| 2024/04/09 | 3,990 | 4,000 | 3,990 | 3,995 | 2,300 |
| 2024/04/08 | 3,990 | 4,000 | 3,985 | 3,990 | 4,200 |
| 2024/04/05 | 3,990 | 3,995 | 3,985 | 3,990 | 8,700 |
| 2024/04/04 | 3,995 | 4,000 | 3,990 | 3,995 | 3,700 |
| 2024/04/03 | 4,000 | 4,000 | 3,990 | 3,995 | 4,800 |
| 2024/04/02 | 4,000 | 4,000 | 3,995 | 3,995 | 2,200 |
| 2024/04/01 | 3,995 | 4,000 | 3,990 | 4,000 | 6,700 |
| 2024/03/29 | 3,995 | 4,000 | 3,990 | 3,995 | 6,200 |
| 2024/03/28 | 3,990 | 3,995 | 3,985 | 3,995 | 8,600 |
| 2024/03/27 | 3,985 | 3,990 | 3,975 | 3,990 | 13,000 |
| 2024/03/26 | 3,970 | 3,980 | 3,970 | 3,980 | 5,800 |
| 2024/03/25 | 3,975 | 3,975 | 3,965 | 3,970 | 5,700 |
| 2024/03/22 | 3,970 | 3,970 | 3,960 | 3,965 | 7,700 |
| 2024/03/21 | 3,955 | 3,965 | 3,950 | 3,965 | 10,400 |
| 2024/03/19 | 3,950 | 3,950 | 3,945 | 3,950 | 10,900 |
| 2024/03/18 | 3,935 | 3,950 | 3,930 | 3,950 | 14,100 |
| 2024/03/15 | 3,930 | 3,930 | 3,925 | 3,930 | 6,900 |
| 2024/03/14 | 3,925 | 3,930 | 3,925 | 3,930 | 2,900 |
| 2024/03/13 | 3,930 | 3,935 | 3,925 | 3,925 | 7,600 |
| 2024/03/12 | 3,930 | 3,930 | 3,920 | 3,930 | 6,200 |
| 2024/03/11 | 3,935 | 3,935 | 3,920 | 3,920 | 20,900 |
| 2024/03/08 | 3,935 | 3,935 | 3,930 | 3,935 | 10,100 |
| 2024/03/07 | 3,945 | 3,945 | 3,930 | 3,935 | 30,200 |
| 2024/03/06 | 3,905 | 3,945 | 3,900 | 3,945 | 158,100 |
| 2024/03/05 | 4,005 | 4,005 | 4,000 | 4,000 | 27,000 |
| 2024/03/04 | 4,020 | 4,020 | 4,010 | 4,010 | 8,200 |
| 2024/03/01 | 4,025 | 4,030 | 4,020 | 4,020 | 4,000 |
| 2024/02/29 | 4,025 | 4,040 | 4,025 | 4,040 | 4,500 |
| 2024/02/28 | 4,030 | 4,035 | 4,025 | 4,025 | 8,200 |
| 2024/02/27 | 4,050 | 4,050 | 4,040 | 4,040 | 1,700 |
| 2024/02/26 | 4,055 | 4,055 | 4,045 | 4,050 | 2,800 |
| 2024/02/22 | 4,045 | 4,050 | 4,045 | 4,050 | 900 |
| 2024/02/21 | 4,045 | 4,050 | 4,040 | 4,040 | 3,700 |
| 2024/02/20 | 4,035 | 4,040 | 4,035 | 4,040 | 1,400 |
| 2024/02/19 | 4,040 | 4,040 | 4,035 | 4,035 | 1,400 |
| 2024/02/16 | 4,040 | 4,040 | 4,035 | 4,035 | 2,800 |
| 2024/02/15 | 4,045 | 4,050 | 4,035 | 4,040 | 1,900 |
| 2024/02/14 | 4,050 | 4,050 | 4,040 | 4,040 | 1,600 |
| 2024/02/13 | 4,050 | 4,050 | 4,040 | 4,040 | 5,700 |
| 2024/02/09 | 4,045 | 4,055 | 4,045 | 4,055 | 3,200 |
| 2024/02/08 | 4,055 | 4,055 | 4,045 | 4,055 | 1,700 |
| 2024/02/07 | 4,055 | 4,055 | 4,050 | 4,050 | 1,200 |
| 2024/02/06 | 4,055 | 4,055 | 4,050 | 4,055 | 1,800 |
| 2024/02/05 | 4,055 | 4,055 | 4,045 | 4,050 | 1,600 |
| 2024/02/02 | 4,055 | 4,055 | 4,045 | 4,045 | 2,900 |
| 2024/02/01 | 4,055 | 4,055 | 4,045 | 4,050 | 1,400 |
| 2024/01/31 | 4,050 | 4,055 | 4,045 | 4,055 | 1,200 |
| 2024/01/30 | 4,045 | 4,055 | 4,045 | 4,050 | 1,600 |
| 2024/01/29 | 4,050 | 4,050 | 4,045 | 4,045 | 1,400 |
| 2024/01/26 | 4,050 | 4,050 | 4,040 | 4,050 | 2,200 |
| 2024/01/25 | 4,050 | 4,050 | 4,040 | 4,050 | 1,700 |
| 2024/01/24 | 4,045 | 4,050 | 4,040 | 4,050 | 1,400 |
| 2024/01/23 | 4,050 | 4,050 | 4,045 | 4,045 | 1,900 |
| 2024/01/22 | 4,050 | 4,050 | 4,040 | 4,050 | 3,200 |
| 2024/01/19 | 4,040 | 4,045 | 4,035 | 4,045 | 1,500 |
| 2024/01/18 | 4,035 | 4,045 | 4,035 | 4,035 | 2,900 |
| 2024/01/17 | 4,045 | 4,050 | 4,040 | 4,045 | 1,900 |
| 2024/01/16 | 4,040 | 4,045 | 4,040 | 4,040 | 2,900 |
| 2024/01/15 | 4,045 | 4,050 | 4,040 | 4,040 | 2,800 |
| 2024/01/12 | 4,040 | 4,045 | 4,035 | 4,040 | 2,900 |
| 2024/01/11 | 4,045 | 4,050 | 4,040 | 4,040 | 3,900 |
| 2024/01/10 | 4,050 | 4,055 | 4,045 | 4,045 | 3,000 |
| 2024/01/09 | 4,050 | 4,050 | 4,045 | 4,045 | 5,400 |
| 2024/01/05 | 4,035 | 4,050 | 4,035 | 4,040 | 1,200 |
| 2024/01/04 | 4,035 | 4,045 | 4,035 | 4,035 | 3,600 |