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 |