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

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
2015/12/30 769 782 768 782 14,300
2015/12/29 783 783 774 776 8,100
2015/12/28 750 790 750 768 26,100
2015/12/25 741 750 724 730 80,400
2015/12/24 765 768 747 750 45,200
2015/12/22 769 772 760 766 49,100
2015/12/21 777 779 764 769 18,900
2015/12/18 793 795 781 789 15,900
2015/12/17 763 783 760 779 24,100
2015/12/16 776 780 760 762 29,600
2015/12/15 779 790 776 776 29,400
2015/12/14 782 784 766 778 44,100
2015/12/11 791 842 791 807 28,600
2015/12/10 807 807 787 791 44,300
2015/12/09 848 848 806 811 78,000
2015/12/08 854 861 835 846 121,600
2015/12/07 932 942 910 927 35,800
2015/12/04 930 933 923 924 31,700
2015/12/03 975 975 940 945 39,500
2015/12/02 955 970 947 968 23,600
2015/12/01 936 950 936 948 18,500
2015/11/30 939 949 935 941 27,600
2015/11/27 951 951 931 940 15,300
2015/11/26 948 954 930 941 34,800
2015/11/25 975 975 952 958 52,200
2015/11/24 966 984 964 980 42,600
2015/11/20 942 962 942 962 19,500
2015/11/19 936 958 933 949 24,100
2015/11/18 910 927 910 925 12,100
2015/11/17 912 913 905 909 8,800
2015/11/16 923 923 905 908 16,900
2015/11/13 911 930 909 930 14,200
2015/11/12 912 933 902 932 10,300
2015/11/11 880 915 870 911 8,900
2015/11/10 905 905 880 885 7,700
2015/11/09 897 920 892 897 12,800
2015/11/06 871 901 859 892 22,300
2015/11/05 906 920 870 882 21,900
2015/11/04 942 950 910 911 33,100
2015/11/02 940 988 926 942 162,000
2015/10/30 880 948 876 948 129,800
2015/10/29 830 843 830 839 11,200
2015/10/28 837 837 829 830 11,200
2015/10/27 844 845 836 837 11,000
2015/10/26 825 843 824 840 21,500
2015/10/23 820 839 816 825 29,400
2015/10/22 822 824 809 809 29,900
2015/10/21 822 826 819 824 19,300
2015/10/20 828 830 816 820 102,800
2015/10/19 848 856 840 840 26,400
2015/10/16 848 860 838 856 14,800
2015/10/15 819 840 810 834 76,600
2015/10/14 850 852 819 819 44,500
2015/10/13 864 865 843 859 13,800
2015/10/09 846 856 843 856 5,100
2015/10/08 856 864 830 846 38,200
2015/10/07 879 879 849 864 32,200
2015/10/06 879 885 865 873 21,000
2015/10/05 879 880 857 870 7,200
2015/10/02 861 876 855 876 4,800
2015/10/01 854 875 854 873 6,600
2015/09/30 858 875 855 869 10,300
2015/09/29 869 869 835 865 16,000
2015/09/28 850 886 850 884 9,200
2015/09/25 831 848 831 846 13,100
2015/09/24 841 857 825 855 9,500
2015/09/18 861 870 852 870 15,700
2015/09/17 875 876 831 861 17,500
2015/09/16 889 889 825 863 38,200
2015/09/15 895 895 873 875 7,400
2015/09/14 898 898 870 880 12,500
2015/09/11 862 898 861 897 16,900
2015/09/10 851 890 811 868 63,800
2015/09/09 858 910 831 890 63,400
2015/09/08 869 889 801 835 101,000
2015/09/07 903 948 855 929 58,000
2015/09/04 1,019 1,028 851 948 87,300
2015/09/03 942 1,015 939 1,002 48,500
2015/09/02 889 955 852 918 50,800
2015/09/01 994 1,000 911 919 70,400
2015/08/31 971 1,015 971 1,009 60,900
2015/08/28 974 1,038 960 1,030 114,200
2015/08/27 884 930 884 914 97,300
2015/08/26 896 896 847 883 70,800
2015/08/25 792 937 742 851 222,100
2015/08/24 950 979 741 792 348,500
2015/08/21 1,092 1,100 987 1,009 98,100
2015/08/20 1,121 1,137 1,110 1,134 15,700
2015/08/19 1,150 1,150 1,130 1,139 19,700
2015/08/18 1,189 1,189 1,120 1,151 62,200
2015/08/17 1,212 1,215 1,170 1,183 32,500
2015/08/14 1,186 1,210 1,180 1,205 17,700
2015/08/13 1,171 1,197 1,165 1,195 8,400
2015/08/12 1,214 1,214 1,160 1,186 14,300
2015/08/11 1,200 1,219 1,172 1,218 24,200
2015/08/10 1,149 1,225 1,149 1,211 36,100
2015/08/07 1,168 1,168 1,144 1,150 60,600
2015/08/06 1,167 1,167 1,148 1,148 9,300
2015/08/05 1,141 1,169 1,140 1,161 12,300
2015/08/04 1,168 1,190 1,135 1,155 36,200
2015/08/03 1,161 1,186 1,155 1,165 8,200
2015/07/31 1,149 1,169 1,149 1,161 9,700
2015/07/30 1,172 1,172 1,146 1,162 10,500
2015/07/29 1,168 1,181 1,168 1,180 6,900
2015/07/28 1,170 1,205 1,115 1,182 23,900
2015/07/27 1,225 1,225 1,195 1,203 17,900
2015/07/24 1,225 1,235 1,212 1,226 22,100
2015/07/23 1,224 1,232 1,205 1,225 16,100
2015/07/22 1,250 1,250 1,181 1,213 38,600
2015/07/21 1,231 1,268 1,212 1,268 38,200
2015/07/17 1,190 1,230 1,182 1,230 42,500
2015/07/16 1,144 1,191 1,137 1,185 22,900
2015/07/15 1,141 1,141 1,126 1,132 7,700
2015/07/14 1,110 1,140 1,110 1,135 18,900
2015/07/13 1,100 1,142 1,099 1,103 30,700
2015/07/10 1,085 1,111 1,085 1,093 26,200
2015/07/09 1,008 1,114 954 1,097 98,700
2015/07/08 1,146 1,151 1,030 1,065 108,400
2015/07/07 1,161 1,185 1,142 1,153 31,400
2015/07/06 1,204 1,218 1,162 1,162 37,100
2015/07/03 1,211 1,233 1,211 1,212 19,800
2015/07/02 1,208 1,245 1,201 1,227 37,400
2015/07/01 1,190 1,215 1,190 1,208 43,100
2015/06/30 1,184 1,202 1,183 1,199 134,200
2015/06/29 1,252 1,272 1,220 1,222 28,200
2015/06/26 1,300 1,305 1,272 1,272 26,700
2015/06/25 1,290 1,308 1,280 1,286 25,900
2015/06/24 1,319 1,319 1,273 1,273 56,500
2015/06/23 1,303 1,321 1,271 1,271 43,400
2015/06/22 1,296 1,353 1,290 1,333 25,400
2015/06/19 1,235 1,283 1,235 1,281 10,200
2015/06/18 1,284 1,284 1,210 1,235 17,900
2015/06/17 1,311 1,325 1,276 1,284 19,500
2015/06/16 1,350 1,350 1,302 1,321 163,100
2015/06/15 1,269 1,323 1,256 1,312 15,700
2015/06/12 1,292 1,292 1,260 1,260 8,600
2015/06/11 1,320 1,322 1,261 1,292 25,900
2015/06/10 1,390 1,402 1,300 1,320 72,600
2015/06/09 1,470 1,470 1,280 1,420 48,300
2015/06/08 1,385 1,465 1,385 1,445 32,000
2015/06/05 1,399 1,399 1,348 1,385 28,000
2015/06/04 1,414 1,414 1,383 1,399 19,300
2015/06/03 1,442 1,442 1,403 1,418 15,300
2015/06/02 1,400 1,400 1,352 1,382 10,500
2015/06/01 1,372 1,424 1,372 1,396 22,000
2015/05/29 1,303 1,360 1,300 1,359 18,400
2015/05/28 1,307 1,310 1,258 1,303 11,300
2015/05/27 1,320 1,320 1,270 1,279 7,200
2015/05/26 1,245 1,317 1,245 1,317 13,000
2015/05/25 1,238 1,247 1,227 1,247 7,900
2015/05/22 1,200 1,230 1,199 1,228 5,300
2015/05/21 1,209 1,212 1,171 1,200 11,000
2015/05/20 1,200 1,213 1,175 1,209 13,400
2015/05/19 1,200 1,210 1,190 1,200 8,100
2015/05/18 1,230 1,230 1,193 1,201 12,000
2015/05/15 1,248 1,248 1,206 1,215 4,500
2015/05/14 1,181 1,203 1,180 1,199 8,000
2015/05/13 1,203 1,218 1,198 1,201 6,400
2015/05/12 1,259 1,259 1,201 1,220 7,400
2015/05/11 1,230 1,257 1,199 1,202 9,000
2015/05/08 1,290 1,290 1,222 1,260 7,900
2015/05/07 1,225 1,295 1,221 1,289 16,900
2015/05/01 1,250 1,250 1,155 1,180 20,000
2015/04/30 1,301 1,301 1,220 1,249 25,800
2015/04/28 1,369 1,369 1,310 1,311 8,900
2015/04/27 1,345 1,385 1,216 1,360 27,200
2015/04/27 1 -> 5.00 分割
2015/04/24 6,720 7,000 6,710 6,750 5,100
2015/04/23 7,140 7,160 6,860 6,870 5,400
2015/04/22 7,090 7,290 6,850 6,950 15,300
2015/04/21 6,590 6,930 6,590 6,930 6,000
2015/04/20 6,400 6,650 6,400 6,590 3,700
2015/04/17 6,320 6,600 6,320 6,500 3,800
2015/04/16 6,450 6,510 6,250 6,410 2,600
2015/04/15 6,370 6,470 6,250 6,380 2,700
2015/04/14 6,500 6,620 6,320 6,370 5,400
2015/04/13 7,030 7,140 6,550 6,600 18,300
2015/04/10 6,200 6,740 6,200 6,730 15,900
2015/04/09 6,140 6,400 6,100 6,200 7,500
2015/04/08 6,180 6,180 6,040 6,140 2,900
2015/04/07 6,150 6,250 5,960 6,010 4,400
2015/04/06 5,770 6,100 5,680 6,100 6,700
2015/04/03 5,560 5,860 5,560 5,680 5,300
2015/04/02 5,660 5,660 5,560 5,600 1,700
2015/04/01 5,860 5,880 5,460 5,660 4,700
2015/03/31 5,480 5,700 5,440 5,670 6,800
2015/03/30 5,100 5,430 5,100 5,360 2,200
2015/03/27 5,000 5,110 4,955 5,100 2,900
2015/03/26 5,330 5,330 5,000 5,000 4,900
2015/03/25 5,410 5,410 5,290 5,370 3,500
2015/03/24 5,630 5,630 5,400 5,400 2,800
2015/03/23 5,560 5,580 5,460 5,480 1,600
2015/03/20 5,500 5,640 5,480 5,590 2,100
2015/03/19 5,560 5,560 5,510 5,510 1,600
2015/03/18 5,570 5,600 5,500 5,570 2,700
2015/03/17 5,680 5,780 5,580 5,670 2,300
2015/03/16 5,620 5,770 5,490 5,680 10,300
2015/03/13 5,730 5,850 5,550 5,610 8,900
2015/03/12 5,940 6,000 5,640 5,760 9,200
2015/03/11 5,710 6,430 5,440 6,000 36,000
2015/03/10 6,450 7,070 5,700 5,810 109,400
2015/03/09 5,770 6,170 5,770 6,070 10,700
2015/03/06 5,600 5,760 5,550 5,730 3,500
2015/03/05 5,490 6,110 5,390 5,500 18,000
2015/03/04 5,490 5,490 5,160 5,290 7,800
2015/03/03 5,330 5,800 5,220 5,500 14,100
2015/03/02 6,000 6,000 5,310 5,430 5,700
2015/02/27 6,450 6,450 5,700 6,000 18,000
2015/02/26 5,700 6,520 5,700 6,250 22,900
2015/02/25 5,400 5,740 5,310 5,550 5,700
2015/02/24 5,200 5,480 4,830 5,400 11,700
2015/02/23 4,570 5,200 4,465 5,000 12,600
2015/02/20 4,400 4,495 4,385 4,495 2,500
2015/02/19 4,400 4,445 4,330 4,430 2,100
2015/02/18 4,435 4,500 4,340 4,500 8,900
2015/02/17 4,350 4,480 4,295 4,450 3,300
2015/02/16 4,290 4,365 4,220 4,280 5,300
2015/02/13 4,135 4,700 4,040 4,150 31,900
2015/02/12 3,675 4,100 3,670 4,100 25,400
2015/02/10 3,220 3,400 3,220 3,400 7,200
2015/02/09 3,100 3,155 3,090 3,150 2,200
2015/02/06 3,085 3,085 3,055 3,055 900
2015/02/05 3,180 3,180 3,080 3,080 1,300
2015/02/04 3,155 3,200 3,115 3,180 1,100
2015/02/03 3,090 3,090 3,015 3,015 3,200
2015/02/02 3,140 3,195 3,105 3,105 500
2015/01/30 3,200 3,200 3,140 3,140 1,100
2015/01/29 3,200 3,200 3,115 3,115 1,900
2015/01/27 3,160 3,230 3,160 3,230 1,400
2015/01/26 3,240 3,260 3,170 3,170 800
2015/01/23 3,200 3,205 3,200 3,205 400
2015/01/22 3,225 3,250 3,210 3,250 900
2015/01/21 3,285 3,285 3,250 3,250 800
2015/01/20 3,285 3,285 3,285 3,285 1,200
2015/01/19 3,190 3,285 3,185 3,285 1,500
2015/01/16 3,185 3,310 3,175 3,180 3,300
2015/01/15 3,355 3,355 3,200 3,250 4,300
2015/01/14 3,255 3,350 3,255 3,300 1,200
2015/01/13 3,190 3,350 3,190 3,305 3,100
2015/01/09 3,350 3,375 3,180 3,180 3,600
2015/01/08 3,280 3,285 3,170 3,255 2,300
2015/01/07 3,215 3,215 3,060 3,100 2,300
2015/01/06 3,230 3,290 3,120 3,270 2,700
2015/01/05 3,030 3,275 3,030 3,275 5,600

このページの先頭へ