ビューティガレージ(3180)の株価時系列情報
ビューティガレージ(3180)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 |
|---|---|---|---|---|---|
| 2026/02/04 | 1,420 | 1,428 | 1,408 | 1,415 | 30,200 |
| 2026/02/03 | 1,454 | 1,454 | 1,414 | 1,425 | 51,100 |
| 2026/02/02 | 1,458 | 1,473 | 1,443 | 1,454 | 36,100 |
| 2026/01/30 | 1,427 | 1,463 | 1,411 | 1,462 | 56,700 |
| 2026/01/29 | 1,412 | 1,425 | 1,391 | 1,413 | 109,300 |
| 2026/01/28 | 1,435 | 1,435 | 1,413 | 1,419 | 54,000 |
| 2026/01/27 | 1,454 | 1,454 | 1,424 | 1,431 | 46,400 |
| 2026/01/26 | 1,469 | 1,469 | 1,426 | 1,440 | 75,100 |
| 2026/01/23 | 1,511 | 1,520 | 1,470 | 1,470 | 94,200 |
| 2026/01/22 | 1,516 | 1,526 | 1,498 | 1,501 | 41,100 |
| 2026/01/21 | 1,559 | 1,570 | 1,516 | 1,516 | 60,800 |
| 2026/01/20 | 1,585 | 1,585 | 1,567 | 1,571 | 33,000 |
| 2026/01/19 | 1,580 | 1,594 | 1,575 | 1,584 | 25,600 |
| 2026/01/16 | 1,558 | 1,586 | 1,552 | 1,584 | 34,700 |
| 2026/01/15 | 1,572 | 1,588 | 1,570 | 1,575 | 36,700 |
| 2026/01/14 | 1,542 | 1,580 | 1,542 | 1,572 | 37,600 |
| 2026/01/13 | 1,635 | 1,639 | 1,526 | 1,538 | 88,200 |
| 2026/01/09 | 1,625 | 1,638 | 1,610 | 1,620 | 37,600 |
| 2026/01/08 | 1,590 | 1,628 | 1,585 | 1,613 | 50,600 |
| 2026/01/07 | 1,586 | 1,608 | 1,585 | 1,600 | 41,500 |
| 2026/01/06 | 1,570 | 1,588 | 1,570 | 1,577 | 26,400 |
| 2026/01/05 | 1,564 | 1,585 | 1,560 | 1,567 | 41,600 |
| 2025/12/30 | 1,585 | 1,585 | 1,549 | 1,549 | 17,400 |
| 2025/12/29 | 1,610 | 1,628 | 1,561 | 1,570 | 31,200 |
| 2025/12/26 | 1,586 | 1,608 | 1,586 | 1,606 | 46,900 |
| 2025/12/25 | 1,557 | 1,597 | 1,555 | 1,579 | 58,700 |
| 2025/12/24 | 1,532 | 1,559 | 1,530 | 1,556 | 29,700 |
| 2025/12/23 | 1,540 | 1,549 | 1,532 | 1,532 | 16,000 |
| 2025/12/22 | 1,511 | 1,542 | 1,511 | 1,535 | 18,900 |
| 2025/12/19 | 1,507 | 1,521 | 1,500 | 1,517 | 20,100 |
| 2025/12/18 | 1,516 | 1,525 | 1,498 | 1,507 | 30,000 |
| 2025/12/17 | 1,475 | 1,515 | 1,472 | 1,510 | 30,100 |
| 2025/12/16 | 1,511 | 1,511 | 1,476 | 1,483 | 44,300 |
| 2025/12/15 | 1,517 | 1,523 | 1,492 | 1,511 | 41,100 |
| 2025/12/12 | 1,535 | 1,569 | 1,499 | 1,517 | 120,500 |
| 2025/12/11 | 1,483 | 1,591 | 1,483 | 1,575 | 294,600 |
| 2025/12/10 | 1,418 | 1,516 | 1,380 | 1,494 | 342,800 |
| 2025/12/09 | 1,449 | 1,456 | 1,388 | 1,388 | 149,000 |
| 2025/12/08 | 1,473 | 1,480 | 1,440 | 1,447 | 55,700 |
| 2025/12/05 | 1,465 | 1,471 | 1,452 | 1,468 | 58,400 |
| 2025/12/04 | 1,438 | 1,460 | 1,438 | 1,460 | 45,600 |
| 2025/12/03 | 1,437 | 1,445 | 1,423 | 1,432 | 31,700 |
| 2025/12/02 | 1,440 | 1,442 | 1,424 | 1,428 | 29,900 |
| 2025/12/01 | 1,433 | 1,439 | 1,419 | 1,433 | 31,800 |
| 2025/11/28 | 1,424 | 1,428 | 1,410 | 1,427 | 28,500 |
| 2025/11/27 | 1,409 | 1,422 | 1,401 | 1,419 | 36,000 |
| 2025/11/26 | 1,396 | 1,402 | 1,389 | 1,402 | 20,800 |
| 2025/11/25 | 1,400 | 1,400 | 1,357 | 1,379 | 41,500 |
| 2025/11/21 | 1,376 | 1,403 | 1,373 | 1,398 | 41,700 |
| 2025/11/20 | 1,380 | 1,391 | 1,376 | 1,378 | 22,400 |
| 2025/11/19 | 1,367 | 1,378 | 1,358 | 1,366 | 22,900 |
| 2025/11/18 | 1,369 | 1,372 | 1,352 | 1,352 | 41,700 |
| 2025/11/17 | 1,390 | 1,390 | 1,353 | 1,363 | 36,000 |
| 2025/11/14 | 1,392 | 1,400 | 1,384 | 1,390 | 21,000 |
| 2025/11/13 | 1,397 | 1,397 | 1,374 | 1,394 | 16,900 |
| 2025/11/12 | 1,374 | 1,397 | 1,369 | 1,384 | 34,000 |
| 2025/11/11 | 1,388 | 1,398 | 1,373 | 1,380 | 36,800 |
| 2025/11/10 | 1,380 | 1,391 | 1,375 | 1,385 | 24,300 |
| 2025/11/07 | 1,353 | 1,378 | 1,341 | 1,371 | 37,600 |
| 2025/11/06 | 1,383 | 1,383 | 1,350 | 1,350 | 76,500 |
| 2025/11/05 | 1,390 | 1,390 | 1,362 | 1,377 | 66,400 |
| 2025/11/04 | 1,400 | 1,406 | 1,376 | 1,386 | 75,300 |
| 2025/10/31 | 1,395 | 1,416 | 1,382 | 1,416 | 48,200 |
| 2025/10/30 | 1,367 | 1,381 | 1,358 | 1,368 | 85,700 |
| 2025/10/29 | 1,395 | 1,406 | 1,376 | 1,376 | 204,400 |
| 2025/10/28 | 1,451 | 1,452 | 1,410 | 1,410 | 62,800 |
| 2025/10/27 | 1,465 | 1,466 | 1,450 | 1,459 | 39,800 |
| 2025/10/24 | 1,462 | 1,462 | 1,436 | 1,447 | 35,900 |
| 2025/10/23 | 1,461 | 1,466 | 1,444 | 1,446 | 25,200 |
| 2025/10/22 | 1,451 | 1,465 | 1,451 | 1,453 | 33,500 |
| 2025/10/21 | 1,465 | 1,465 | 1,443 | 1,455 | 31,100 |
| 2025/10/20 | 1,432 | 1,448 | 1,432 | 1,445 | 46,100 |
| 2025/10/17 | 1,402 | 1,412 | 1,394 | 1,402 | 51,000 |
| 2025/10/16 | 1,437 | 1,438 | 1,403 | 1,406 | 27,300 |
| 2025/10/15 | 1,425 | 1,433 | 1,409 | 1,427 | 34,800 |
| 2025/10/14 | 1,399 | 1,418 | 1,393 | 1,399 | 65,100 |
| 2025/10/10 | 1,398 | 1,425 | 1,396 | 1,415 | 57,400 |
| 2025/10/09 | 1,423 | 1,438 | 1,397 | 1,406 | 115,300 |
| 2025/10/08 | 1,451 | 1,452 | 1,424 | 1,433 | 117,800 |
| 2025/10/07 | 1,495 | 1,504 | 1,456 | 1,456 | 62,100 |
| 2025/10/06 | 1,509 | 1,520 | 1,492 | 1,492 | 66,100 |
| 2025/10/03 | 1,496 | 1,510 | 1,484 | 1,501 | 49,500 |
| 2025/10/02 | 1,480 | 1,481 | 1,458 | 1,470 | 55,100 |
| 2025/10/01 | 1,502 | 1,506 | 1,469 | 1,487 | 72,000 |
| 2025/09/30 | 1,520 | 1,528 | 1,507 | 1,507 | 41,200 |
| 2025/09/29 | 1,530 | 1,530 | 1,507 | 1,525 | 54,300 |
| 2025/09/26 | 1,504 | 1,524 | 1,504 | 1,519 | 37,400 |
| 2025/09/25 | 1,510 | 1,535 | 1,500 | 1,502 | 80,600 |
| 2025/09/24 | 1,489 | 1,514 | 1,481 | 1,510 | 57,300 |
| 2025/09/22 | 1,470 | 1,505 | 1,464 | 1,500 | 102,500 |
| 2025/09/19 | 1,506 | 1,514 | 1,468 | 1,470 | 104,000 |
| 2025/09/18 | 1,512 | 1,518 | 1,498 | 1,498 | 70,800 |
| 2025/09/17 | 1,509 | 1,518 | 1,488 | 1,492 | 71,600 |
| 2025/09/16 | 1,523 | 1,530 | 1,504 | 1,504 | 95,700 |
| 2025/09/12 | 1,539 | 1,557 | 1,521 | 1,530 | 102,800 |
| 2025/09/11 | 1,551 | 1,551 | 1,518 | 1,528 | 142,400 |
| 2025/09/10 | 1,568 | 1,598 | 1,538 | 1,551 | 339,000 |
| 2025/09/09 | 1,710 | 1,729 | 1,665 | 1,683 | 99,100 |
| 2025/09/08 | 1,728 | 1,728 | 1,702 | 1,714 | 30,700 |
| 2025/09/05 | 1,695 | 1,712 | 1,680 | 1,712 | 21,100 |
| 2025/09/04 | 1,709 | 1,709 | 1,678 | 1,701 | 26,500 |
| 2025/09/03 | 1,708 | 1,727 | 1,705 | 1,720 | 16,800 |
| 2025/09/02 | 1,709 | 1,721 | 1,696 | 1,708 | 20,600 |
| 2025/09/01 | 1,746 | 1,760 | 1,696 | 1,705 | 38,500 |
| 2025/08/29 | 1,755 | 1,760 | 1,726 | 1,748 | 41,600 |
| 2025/08/28 | 1,756 | 1,766 | 1,744 | 1,763 | 22,300 |
| 2025/08/27 | 1,777 | 1,777 | 1,759 | 1,773 | 18,600 |
| 2025/08/26 | 1,769 | 1,785 | 1,769 | 1,781 | 34,100 |
| 2025/08/25 | 1,749 | 1,777 | 1,733 | 1,762 | 35,000 |
| 2025/08/22 | 1,739 | 1,749 | 1,722 | 1,742 | 15,700 |
| 2025/08/21 | 1,740 | 1,763 | 1,727 | 1,750 | 28,200 |
| 2025/08/20 | 1,760 | 1,760 | 1,725 | 1,739 | 20,000 |
| 2025/08/19 | 1,770 | 1,772 | 1,752 | 1,761 | 11,600 |
| 2025/08/18 | 1,770 | 1,794 | 1,767 | 1,775 | 50,100 |
| 2025/08/15 | 1,719 | 1,757 | 1,719 | 1,757 | 39,500 |
| 2025/08/14 | 1,705 | 1,732 | 1,702 | 1,719 | 16,100 |
| 2025/08/13 | 1,720 | 1,724 | 1,703 | 1,718 | 15,300 |
| 2025/08/12 | 1,748 | 1,748 | 1,708 | 1,711 | 21,900 |
| 2025/08/08 | 1,730 | 1,755 | 1,721 | 1,745 | 32,100 |
| 2025/08/07 | 1,718 | 1,737 | 1,718 | 1,720 | 17,800 |
| 2025/08/06 | 1,744 | 1,752 | 1,726 | 1,726 | 22,000 |
| 2025/08/05 | 1,750 | 1,757 | 1,727 | 1,742 | 26,500 |
| 2025/08/04 | 1,688 | 1,749 | 1,688 | 1,749 | 40,200 |
| 2025/08/01 | 1,721 | 1,740 | 1,710 | 1,713 | 26,100 |
| 2025/07/31 | 1,712 | 1,724 | 1,688 | 1,709 | 23,500 |
| 2025/07/30 | 1,725 | 1,725 | 1,687 | 1,703 | 27,800 |
| 2025/07/29 | 1,720 | 1,749 | 1,711 | 1,728 | 46,500 |
| 2025/07/28 | 1,771 | 1,772 | 1,715 | 1,719 | 55,900 |
| 2025/07/25 | 1,707 | 1,757 | 1,704 | 1,736 | 90,500 |
| 2025/07/24 | 1,699 | 1,744 | 1,699 | 1,731 | 129,600 |
| 2025/07/23 | 1,677 | 1,700 | 1,672 | 1,697 | 82,700 |
| 2025/07/22 | 1,599 | 1,679 | 1,591 | 1,669 | 168,500 |
| 2025/07/18 | 1,558 | 1,643 | 1,557 | 1,624 | 671,800 |
| 2025/07/17 | 1,526 | 1,555 | 1,521 | 1,555 | 253,100 |
| 2025/07/16 | 1,553 | 1,582 | 1,536 | 1,536 | 80,100 |
| 2025/07/15 | 1,541 | 1,580 | 1,536 | 1,560 | 101,200 |
| 2025/07/14 | 1,573 | 1,587 | 1,530 | 1,551 | 236,500 |
| 2025/07/11 | 1,713 | 1,720 | 1,683 | 1,712 | 29,300 |
| 2025/07/10 | 1,735 | 1,735 | 1,694 | 1,713 | 36,200 |
| 2025/07/09 | 1,720 | 1,735 | 1,694 | 1,735 | 55,200 |
| 2025/07/08 | 1,700 | 1,731 | 1,698 | 1,714 | 60,600 |
| 2025/07/07 | 1,647 | 1,704 | 1,647 | 1,679 | 61,800 |
| 2025/07/04 | 1,612 | 1,631 | 1,612 | 1,626 | 34,500 |
| 2025/07/03 | 1,583 | 1,614 | 1,567 | 1,596 | 49,900 |
| 2025/07/02 | 1,605 | 1,620 | 1,552 | 1,555 | 47,700 |
| 2025/07/01 | 1,570 | 1,602 | 1,565 | 1,586 | 34,400 |
| 2025/06/30 | 1,562 | 1,585 | 1,555 | 1,570 | 32,200 |
| 2025/06/27 | 1,570 | 1,570 | 1,507 | 1,533 | 39,400 |
| 2025/06/26 | 1,553 | 1,582 | 1,547 | 1,568 | 30,500 |
| 2025/06/25 | 1,565 | 1,569 | 1,550 | 1,554 | 34,000 |
| 2025/06/24 | 1,605 | 1,605 | 1,550 | 1,550 | 30,700 |
| 2025/06/23 | 1,575 | 1,588 | 1,571 | 1,582 | 22,700 |
| 2025/06/20 | 1,600 | 1,610 | 1,585 | 1,589 | 30,800 |
| 2025/06/19 | 1,629 | 1,645 | 1,601 | 1,611 | 36,600 |
| 2025/06/18 | 1,632 | 1,680 | 1,632 | 1,639 | 39,000 |
| 2025/06/17 | 1,657 | 1,674 | 1,627 | 1,631 | 30,000 |
| 2025/06/16 | 1,678 | 1,704 | 1,658 | 1,658 | 21,200 |
| 2025/06/13 | 1,709 | 1,715 | 1,666 | 1,676 | 50,300 |
| 2025/06/12 | 1,740 | 1,750 | 1,699 | 1,709 | 44,500 |
| 2025/06/11 | 1,696 | 1,749 | 1,669 | 1,740 | 106,200 |
| 2025/06/10 | 1,599 | 1,696 | 1,599 | 1,687 | 303,700 |
| 2025/06/09 | 1,584 | 1,594 | 1,562 | 1,572 | 62,700 |
| 2025/06/06 | 1,588 | 1,591 | 1,576 | 1,578 | 16,300 |
| 2025/06/05 | 1,605 | 1,606 | 1,585 | 1,590 | 19,700 |
| 2025/06/04 | 1,624 | 1,628 | 1,602 | 1,614 | 11,500 |
| 2025/06/03 | 1,631 | 1,631 | 1,613 | 1,617 | 10,500 |
| 2025/06/02 | 1,630 | 1,644 | 1,611 | 1,626 | 34,800 |
| 2025/05/30 | 1,600 | 1,616 | 1,595 | 1,600 | 17,600 |
| 2025/05/29 | 1,610 | 1,623 | 1,600 | 1,607 | 17,200 |
| 2025/05/28 | 1,619 | 1,619 | 1,596 | 1,604 | 21,600 |
| 2025/05/27 | 1,616 | 1,619 | 1,607 | 1,619 | 21,000 |
| 2025/05/26 | 1,547 | 1,615 | 1,547 | 1,610 | 26,600 |
| 2025/05/23 | 1,552 | 1,569 | 1,536 | 1,536 | 15,400 |
| 2025/05/22 | 1,535 | 1,567 | 1,535 | 1,556 | 7,700 |
| 2025/05/21 | 1,574 | 1,580 | 1,543 | 1,554 | 29,400 |
| 2025/05/20 | 1,598 | 1,603 | 1,571 | 1,574 | 15,600 |
| 2025/05/19 | 1,598 | 1,620 | 1,557 | 1,592 | 35,300 |
| 2025/05/16 | 1,590 | 1,624 | 1,587 | 1,624 | 23,000 |
| 2025/05/15 | 1,602 | 1,602 | 1,588 | 1,590 | 11,600 |
| 2025/05/14 | 1,599 | 1,613 | 1,590 | 1,602 | 26,100 |
| 2025/05/13 | 1,560 | 1,603 | 1,550 | 1,590 | 40,300 |
| 2025/05/12 | 1,550 | 1,555 | 1,528 | 1,543 | 14,300 |
| 2025/05/09 | 1,555 | 1,570 | 1,545 | 1,555 | 41,700 |
| 2025/05/08 | 1,523 | 1,560 | 1,507 | 1,556 | 22,900 |
| 2025/05/07 | 1,500 | 1,535 | 1,499 | 1,525 | 45,600 |
| 2025/05/02 | 1,455 | 1,493 | 1,451 | 1,492 | 31,800 |
| 2025/05/01 | 1,500 | 1,520 | 1,454 | 1,459 | 52,100 |
| 2025/04/30 | 1,502 | 1,515 | 1,467 | 1,490 | 77,000 |
| 2025/04/28 | 1,455 | 1,540 | 1,434 | 1,514 | 189,500 |
| 2025/04/25 | 1,438 | 1,455 | 1,431 | 1,433 | 174,400 |
| 2025/04/24 | 1,460 | 1,462 | 1,435 | 1,438 | 46,900 |
| 2025/04/23 | 1,459 | 1,460 | 1,438 | 1,440 | 51,700 |
| 2025/04/22 | 1,445 | 1,476 | 1,428 | 1,429 | 56,000 |
| 2025/04/21 | 1,448 | 1,491 | 1,436 | 1,448 | 84,600 |
| 2025/04/18 | 1,417 | 1,432 | 1,402 | 1,428 | 72,400 |
| 2025/04/17 | 1,415 | 1,418 | 1,400 | 1,409 | 44,300 |
| 2025/04/16 | 1,431 | 1,451 | 1,413 | 1,413 | 33,000 |
| 2025/04/15 | 1,378 | 1,437 | 1,377 | 1,425 | 83,500 |
| 2025/04/14 | 1,408 | 1,408 | 1,371 | 1,371 | 123,800 |
| 2025/04/11 | 1,390 | 1,428 | 1,360 | 1,419 | 82,000 |