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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/10 | 1,440 | 1,456 | 1,416 | 1,447 | 72,000 |
| 2025/04/09 | 1,350 | 1,355 | 1,331 | 1,340 | 77,300 |
| 2025/04/08 | 1,364 | 1,433 | 1,344 | 1,411 | 90,400 |
| 2025/04/07 | 1,315 | 1,396 | 1,301 | 1,360 | 82,000 |
| 2025/04/04 | 1,535 | 1,543 | 1,433 | 1,460 | 68,700 |
| 2025/04/03 | 1,523 | 1,582 | 1,523 | 1,562 | 54,000 |
| 2025/04/02 | 1,597 | 1,617 | 1,553 | 1,562 | 56,100 |
| 2025/04/01 | 1,561 | 1,576 | 1,550 | 1,557 | 43,000 |
| 2025/03/31 | 1,645 | 1,645 | 1,560 | 1,560 | 69,500 |
| 2025/03/28 | 1,698 | 1,705 | 1,665 | 1,665 | 93,800 |
| 2025/03/27 | 1,668 | 1,680 | 1,664 | 1,680 | 42,100 |
| 2025/03/26 | 1,646 | 1,667 | 1,627 | 1,666 | 36,000 |
| 2025/03/25 | 1,638 | 1,654 | 1,629 | 1,646 | 86,100 |
| 2025/03/24 | 1,633 | 1,633 | 1,614 | 1,622 | 43,200 |
| 2025/03/21 | 1,620 | 1,637 | 1,603 | 1,636 | 110,000 |
| 2025/03/19 | 1,640 | 1,640 | 1,592 | 1,605 | 39,800 |
| 2025/03/18 | 1,630 | 1,668 | 1,623 | 1,640 | 67,900 |
| 2025/03/17 | 1,612 | 1,628 | 1,594 | 1,627 | 47,000 |
| 2025/03/14 | 1,622 | 1,630 | 1,597 | 1,606 | 43,700 |
| 2025/03/13 | 1,615 | 1,624 | 1,588 | 1,607 | 84,100 |
| 2025/03/12 | 1,550 | 1,609 | 1,548 | 1,602 | 133,500 |
| 2025/03/11 | 1,473 | 1,552 | 1,416 | 1,550 | 347,600 |
| 2025/03/10 | 1,415 | 1,459 | 1,397 | 1,443 | 101,700 |
| 2025/03/07 | 1,420 | 1,428 | 1,398 | 1,406 | 44,200 |
| 2025/03/06 | 1,417 | 1,439 | 1,406 | 1,419 | 35,900 |
| 2025/03/05 | 1,409 | 1,435 | 1,401 | 1,417 | 38,100 |
| 2025/03/04 | 1,413 | 1,413 | 1,397 | 1,398 | 20,900 |
| 2025/03/03 | 1,407 | 1,421 | 1,394 | 1,413 | 18,600 |
| 2025/02/28 | 1,395 | 1,402 | 1,388 | 1,390 | 24,400 |
| 2025/02/27 | 1,382 | 1,409 | 1,377 | 1,400 | 24,200 |
| 2025/02/26 | 1,372 | 1,385 | 1,360 | 1,382 | 20,100 |
| 2025/02/25 | 1,360 | 1,392 | 1,360 | 1,380 | 20,900 |
| 2025/02/21 | 1,385 | 1,385 | 1,361 | 1,363 | 16,300 |
| 2025/02/20 | 1,405 | 1,406 | 1,372 | 1,379 | 24,500 |
| 2025/02/19 | 1,361 | 1,411 | 1,361 | 1,411 | 30,600 |
| 2025/02/18 | 1,391 | 1,391 | 1,370 | 1,375 | 13,500 |
| 2025/02/17 | 1,415 | 1,420 | 1,389 | 1,396 | 30,800 |
| 2025/02/14 | 1,411 | 1,414 | 1,401 | 1,410 | 19,800 |
| 2025/02/13 | 1,425 | 1,425 | 1,402 | 1,403 | 22,400 |
| 2025/02/12 | 1,415 | 1,420 | 1,400 | 1,415 | 34,400 |
| 2025/02/10 | 1,385 | 1,410 | 1,385 | 1,405 | 19,800 |
| 2025/02/07 | 1,378 | 1,390 | 1,374 | 1,386 | 19,800 |
| 2025/02/06 | 1,343 | 1,378 | 1,343 | 1,377 | 24,400 |
| 2025/02/05 | 1,362 | 1,371 | 1,342 | 1,342 | 29,700 |
| 2025/02/04 | 1,371 | 1,387 | 1,357 | 1,368 | 32,400 |
| 2025/02/03 | 1,374 | 1,384 | 1,353 | 1,359 | 23,800 |
| 2025/01/31 | 1,375 | 1,389 | 1,370 | 1,374 | 35,300 |
| 2025/01/30 | 1,393 | 1,408 | 1,370 | 1,405 | 100,200 |
| 2025/01/29 | 1,427 | 1,427 | 1,394 | 1,396 | 41,100 |
| 2025/01/28 | 1,425 | 1,439 | 1,417 | 1,430 | 48,000 |
| 2025/01/27 | 1,426 | 1,449 | 1,422 | 1,432 | 45,200 |
| 2025/01/24 | 1,414 | 1,447 | 1,405 | 1,414 | 71,900 |
| 2025/01/23 | 1,417 | 1,420 | 1,398 | 1,411 | 53,300 |
| 2025/01/22 | 1,400 | 1,418 | 1,399 | 1,405 | 46,400 |
| 2025/01/21 | 1,384 | 1,413 | 1,380 | 1,400 | 59,700 |
| 2025/01/20 | 1,335 | 1,386 | 1,332 | 1,381 | 52,100 |
| 2025/01/17 | 1,332 | 1,338 | 1,303 | 1,314 | 54,200 |
| 2025/01/16 | 1,355 | 1,368 | 1,332 | 1,348 | 31,900 |
| 2025/01/15 | 1,326 | 1,355 | 1,315 | 1,355 | 44,000 |
| 2025/01/14 | 1,301 | 1,324 | 1,295 | 1,322 | 63,900 |
| 2025/01/10 | 1,328 | 1,343 | 1,309 | 1,310 | 32,200 |
| 2025/01/09 | 1,331 | 1,347 | 1,317 | 1,328 | 43,600 |
| 2025/01/08 | 1,345 | 1,388 | 1,330 | 1,341 | 79,700 |
| 2025/01/07 | 1,315 | 1,351 | 1,306 | 1,345 | 59,200 |
| 2025/01/06 | 1,330 | 1,352 | 1,322 | 1,324 | 70,600 |
| 2024/12/30 | 1,315 | 1,335 | 1,310 | 1,319 | 48,600 |
| 2024/12/27 | 1,304 | 1,329 | 1,304 | 1,324 | 43,500 |
| 2024/12/26 | 1,300 | 1,310 | 1,294 | 1,307 | 67,200 |
| 2024/12/25 | 1,323 | 1,335 | 1,305 | 1,309 | 48,800 |
| 2024/12/24 | 1,310 | 1,318 | 1,301 | 1,311 | 28,200 |
| 2024/12/23 | 1,309 | 1,329 | 1,307 | 1,310 | 87,700 |
| 2024/12/20 | 1,323 | 1,332 | 1,309 | 1,310 | 33,200 |
| 2024/12/19 | 1,285 | 1,328 | 1,282 | 1,323 | 47,200 |
| 2024/12/18 | 1,298 | 1,315 | 1,291 | 1,310 | 62,500 |
| 2024/12/17 | 1,317 | 1,319 | 1,296 | 1,297 | 55,200 |
| 2024/12/16 | 1,315 | 1,329 | 1,304 | 1,321 | 32,300 |
| 2024/12/13 | 1,287 | 1,337 | 1,279 | 1,312 | 101,200 |
| 2024/12/12 | 1,309 | 1,316 | 1,284 | 1,299 | 130,200 |
| 2024/12/11 | 1,277 | 1,325 | 1,270 | 1,303 | 163,200 |
| 2024/12/10 | 1,317 | 1,330 | 1,282 | 1,297 | 402,000 |
| 2024/12/09 | 1,428 | 1,437 | 1,405 | 1,407 | 141,900 |
| 2024/12/06 | 1,417 | 1,427 | 1,399 | 1,404 | 59,500 |
| 2024/12/05 | 1,419 | 1,419 | 1,395 | 1,417 | 50,500 |
| 2024/12/04 | 1,410 | 1,412 | 1,391 | 1,405 | 58,900 |
| 2024/12/03 | 1,393 | 1,415 | 1,393 | 1,399 | 52,600 |
| 2024/12/02 | 1,423 | 1,423 | 1,387 | 1,393 | 78,400 |
| 2024/11/29 | 1,416 | 1,425 | 1,411 | 1,423 | 26,000 |
| 2024/11/28 | 1,407 | 1,424 | 1,402 | 1,416 | 37,000 |
| 2024/11/27 | 1,436 | 1,438 | 1,414 | 1,423 | 35,300 |
| 2024/11/26 | 1,437 | 1,447 | 1,419 | 1,431 | 37,800 |
| 2024/11/25 | 1,450 | 1,451 | 1,416 | 1,419 | 77,100 |
| 2024/11/22 | 1,450 | 1,459 | 1,432 | 1,439 | 41,500 |
| 2024/11/21 | 1,460 | 1,467 | 1,445 | 1,450 | 27,800 |
| 2024/11/20 | 1,460 | 1,475 | 1,455 | 1,460 | 14,500 |
| 2024/11/19 | 1,460 | 1,473 | 1,447 | 1,451 | 32,400 |
| 2024/11/18 | 1,458 | 1,500 | 1,458 | 1,460 | 39,300 |
| 2024/11/15 | 1,452 | 1,474 | 1,441 | 1,474 | 31,700 |
| 2024/11/14 | 1,464 | 1,472 | 1,442 | 1,446 | 21,900 |
| 2024/11/13 | 1,480 | 1,485 | 1,461 | 1,464 | 14,900 |
| 2024/11/12 | 1,475 | 1,496 | 1,468 | 1,472 | 15,400 |
| 2024/11/11 | 1,492 | 1,492 | 1,475 | 1,492 | 20,600 |
| 2024/11/08 | 1,484 | 1,505 | 1,484 | 1,495 | 14,800 |
| 2024/11/07 | 1,470 | 1,483 | 1,451 | 1,475 | 19,400 |
| 2024/11/06 | 1,445 | 1,460 | 1,438 | 1,459 | 34,200 |
| 2024/11/05 | 1,424 | 1,450 | 1,423 | 1,424 | 21,700 |
| 2024/11/01 | 1,437 | 1,454 | 1,422 | 1,425 | 44,100 |
| 2024/10/31 | 1,439 | 1,476 | 1,429 | 1,467 | 46,200 |
| 2024/10/30 | 1,478 | 1,493 | 1,450 | 1,451 | 93,200 |
| 2024/10/29 | 1,479 | 1,486 | 1,444 | 1,468 | 129,800 |
| 2024/10/28 | 1,457 | 1,483 | 1,455 | 1,477 | 48,200 |
| 2024/10/25 | 1,483 | 1,496 | 1,452 | 1,452 | 28,700 |
| 2024/10/24 | 1,471 | 1,499 | 1,463 | 1,488 | 21,000 |
| 2024/10/23 | 1,500 | 1,520 | 1,485 | 1,490 | 32,200 |
| 2024/10/22 | 1,544 | 1,544 | 1,500 | 1,500 | 33,800 |
| 2024/10/21 | 1,523 | 1,545 | 1,516 | 1,542 | 45,400 |
| 2024/10/18 | 1,518 | 1,540 | 1,507 | 1,516 | 32,400 |
| 2024/10/17 | 1,528 | 1,538 | 1,515 | 1,518 | 35,000 |
| 2024/10/16 | 1,532 | 1,563 | 1,526 | 1,526 | 30,900 |
| 2024/10/15 | 1,538 | 1,562 | 1,520 | 1,547 | 37,300 |
| 2024/10/11 | 1,553 | 1,560 | 1,527 | 1,527 | 34,700 |
| 2024/10/10 | 1,574 | 1,574 | 1,545 | 1,557 | 30,500 |
| 2024/10/09 | 1,598 | 1,598 | 1,565 | 1,565 | 30,600 |
| 2024/10/08 | 1,583 | 1,593 | 1,567 | 1,578 | 46,700 |
| 2024/10/07 | 1,620 | 1,620 | 1,590 | 1,594 | 34,700 |