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
2018/12/28 1,395 1,499 1,392 1,441 59,500
2018/12/27 1,484 1,484 1,399 1,417 57,200
2018/12/26 1,371 1,415 1,353 1,394 60,900
2018/12/25 1,372 1,431 1,347 1,353 131,000
2018/12/21 1,501 1,546 1,438 1,492 70,400
2018/12/20 1,647 1,659 1,549 1,555 72,300
2018/12/19 1,711 1,759 1,673 1,714 14,700
2018/12/18 1,772 1,772 1,712 1,717 20,600
2018/12/17 1,836 1,859 1,775 1,796 20,900
2018/12/14 1,868 1,897 1,824 1,839 25,500
2018/12/13 1,889 1,932 1,844 1,908 47,400
2018/12/12 1,755 1,895 1,702 1,856 51,600
2018/12/11 1,614 1,824 1,588 1,785 81,000
2018/12/10 1,733 1,766 1,709 1,709 46,800
2018/12/07 1,750 1,800 1,745 1,765 19,800
2018/12/06 1,786 1,788 1,727 1,746 31,800
2018/12/05 1,777 1,831 1,764 1,785 33,000
2018/12/04 1,834 1,857 1,762 1,777 27,400
2018/12/03 1,834 1,860 1,782 1,831 19,200
2018/11/30 1,801 1,813 1,756 1,798 17,000
2018/11/29 1,840 1,854 1,764 1,804 28,000
2018/11/28 1,720 1,856 1,690 1,822 55,500
2018/11/27 1,686 1,764 1,686 1,720 32,700
2018/11/26 1,650 1,695 1,621 1,652 26,700
2018/11/22 1,602 1,640 1,596 1,637 28,000
2018/11/21 1,604 1,629 1,575 1,601 29,900
2018/11/20 1,658 1,679 1,610 1,623 16,100
2018/11/19 1,635 1,690 1,631 1,657 18,700
2018/11/16 1,660 1,704 1,606 1,617 29,800
2018/11/15 1,615 1,670 1,603 1,644 17,200
2018/11/14 1,713 1,718 1,603 1,611 64,400
2018/11/13 1,696 1,738 1,659 1,693 26,300
2018/11/12 1,767 1,787 1,706 1,713 22,800
2018/11/09 1,768 1,794 1,738 1,785 27,100
2018/11/08 1,789 1,816 1,755 1,776 35,200
2018/11/07 1,725 1,772 1,710 1,725 42,200
2018/11/06 1,780 1,787 1,724 1,725 28,600
2018/11/05 1,812 1,876 1,786 1,786 36,800
2018/11/02 1,804 1,853 1,784 1,819 41,300
2018/11/01 1,841 1,867 1,781 1,794 57,000
2018/10/31 1,808 1,904 1,764 1,878 60,200
2018/10/30 1,643 1,771 1,636 1,768 75,000
2018/10/29 1,807 1,807 1,659 1,677 82,500
2018/10/26 1,898 1,905 1,702 1,727 108,100
2018/10/25 1,960 1,960 1,842 1,883 78,800
2018/10/24 2,015 2,030 1,970 1,993 35,500
2018/10/23 2,081 2,081 1,970 1,975 39,300
2018/10/22 2,146 2,146 2,047 2,089 15,600
2018/10/19 2,038 2,108 2,016 2,096 18,100
2018/10/18 2,084 2,093 2,029 2,049 39,400
2018/10/17 2,118 2,149 2,079 2,090 25,200
2018/10/16 2,077 2,107 2,015 2,068 23,200
2018/10/15 2,152 2,152 2,075 2,077 27,500
2018/10/12 2,099 2,159 2,062 2,148 29,800
2018/10/11 2,100 2,187 2,049 2,103 83,600
2018/10/10 2,270 2,331 2,193 2,247 26,800
2018/10/09 2,290 2,293 2,224 2,259 35,400
2018/10/05 2,360 2,391 2,280 2,290 40,000
2018/10/04 2,382 2,441 2,353 2,381 26,500
2018/10/03 2,437 2,437 2,358 2,382 32,600
2018/10/02 2,497 2,516 2,406 2,413 21,800
2018/10/01 2,448 2,474 2,374 2,457 40,300
2018/09/28 2,531 2,550 2,436 2,450 34,000
2018/09/27 2,524 2,600 2,469 2,495 60,800
2018/09/26 2,370 2,553 2,358 2,550 95,300
2018/09/25 2,325 2,345 2,275 2,338 31,100
2018/09/21 2,256 2,315 2,243 2,305 22,600
2018/09/20 2,222 2,272 2,173 2,255 24,300
2018/09/19 2,146 2,250 2,110 2,221 48,800
2018/09/18 2,178 2,183 2,127 2,155 17,100
2018/09/14 2,108 2,160 2,051 2,160 39,900
2018/09/13 2,087 2,087 1,990 2,044 28,800
2018/09/12 1,988 2,093 1,938 2,087 83,200
2018/09/11 1,939 2,030 1,871 1,987 171,700
2018/09/10 2,147 2,183 2,112 2,156 18,500
2018/09/07 2,201 2,206 2,147 2,160 27,300
2018/09/06 2,316 2,316 2,208 2,217 38,100
2018/09/05 2,287 2,340 2,252 2,310 44,200
2018/09/04 2,137 2,302 2,135 2,271 40,700
2018/09/03 2,160 2,166 2,139 2,151 19,100
2018/08/31 2,155 2,211 2,155 2,156 9,800
2018/08/30 2,140 2,200 2,140 2,195 11,900
2018/08/29 2,118 2,132 2,116 2,120 6,000
2018/08/28 2,184 2,184 2,103 2,117 13,900
2018/08/27 2,100 2,181 2,100 2,151 25,500
2018/08/24 2,032 2,100 2,016 2,100 15,800
2018/08/23 1,954 2,063 1,954 2,032 28,000
2018/08/22 1,946 1,969 1,916 1,954 21,600
2018/08/21 1,996 1,996 1,946 1,949 20,400
2018/08/20 2,019 2,045 2,005 2,015 16,100
2018/08/17 1,993 2,040 1,980 2,015 29,000
2018/08/16 2,015 2,015 1,945 1,966 37,500
2018/08/15 2,100 2,100 2,024 2,032 20,400
2018/08/14 2,110 2,120 2,077 2,097 11,700
2018/08/13 2,060 2,098 2,026 2,089 31,300
2018/08/10 2,103 2,139 2,081 2,083 13,200
2018/08/09 2,135 2,135 2,104 2,112 9,700
2018/08/08 2,085 2,175 2,080 2,135 25,400
2018/08/07 2,100 2,134 2,075 2,084 18,500
2018/08/06 2,089 2,127 2,075 2,105 24,900
2018/08/03 2,210 2,210 2,097 2,107 34,100
2018/08/02 2,170 2,222 2,162 2,211 38,400
2018/08/01 2,200 2,224 2,136 2,160 35,100
2018/07/31 2,238 2,253 2,185 2,200 34,800
2018/07/30 2,242 2,250 2,176 2,238 29,000
2018/07/27 2,240 2,270 2,185 2,219 25,100
2018/07/26 2,283 2,286 2,227 2,239 21,200
2018/07/25 2,170 2,306 2,142 2,242 48,400
2018/07/24 2,124 2,190 2,120 2,163 19,900
2018/07/23 2,132 2,146 2,086 2,137 27,200
2018/07/20 2,168 2,193 2,115 2,131 24,400
2018/07/19 2,171 2,172 2,124 2,158 9,100
2018/07/18 2,156 2,210 2,133 2,148 26,100
2018/07/17 2,179 2,185 2,121 2,140 22,800
2018/07/13 2,154 2,204 2,127 2,179 28,100
2018/07/12 2,074 2,146 2,074 2,104 30,800
2018/07/11 2,106 2,123 2,055 2,087 27,800
2018/07/10 2,199 2,199 2,106 2,106 31,600
2018/07/09 2,100 2,169 2,072 2,149 24,600
2018/07/06 2,050 2,107 2,027 2,100 55,400
2018/07/05 2,167 2,177 1,995 2,003 107,900
2018/07/04 2,161 2,184 2,131 2,156 52,800
2018/07/03 2,251 2,310 2,170 2,188 79,400
2018/07/02 2,410 2,421 2,245 2,255 65,500
2018/06/29 2,350 2,446 2,334 2,407 132,700
2018/06/28 2,312 2,360 2,218 2,335 122,000
2018/06/27 2,191 2,346 2,191 2,312 90,600
2018/06/26 2,168 2,227 2,160 2,215 74,000
2018/06/25 2,275 2,328 2,205 2,218 103,300
2018/06/22 2,404 2,410 2,284 2,313 166,200
2018/06/21 2,604 2,607 2,413 2,438 225,500
2018/06/20 2,640 2,669 2,580 2,604 77,000
2018/06/19 2,703 2,724 2,608 2,622 108,800
2018/06/18 2,772 2,796 2,661 2,750 118,000
2018/06/15 2,735 2,798 2,609 2,722 327,100
2018/06/14 2,450 2,495 2,402 2,435 89,600
2018/06/13 2,450 2,510 2,411 2,452 67,200
2018/06/12 2,398 2,482 2,380 2,467 73,600
2018/06/11 2,388 2,388 2,328 2,372 22,400
2018/06/08 2,311 2,390 2,302 2,369 22,600
2018/06/07 2,263 2,360 2,263 2,345 41,000
2018/06/06 2,225 2,275 2,203 2,259 32,400
2018/06/05 2,251 2,295 2,225 2,247 43,600
2018/06/04 2,312 2,338 2,261 2,269 57,900
2018/06/01 2,413 2,413 2,273 2,315 98,400
2018/05/31 2,341 2,428 2,321 2,413 54,700
2018/05/30 2,332 2,351 2,261 2,315 47,800
2018/05/29 2,358 2,397 2,276 2,377 60,600
2018/05/28 2,317 2,375 2,317 2,355 27,900
2018/05/25 2,353 2,369 2,303 2,311 22,700
2018/05/24 2,342 2,360 2,307 2,355 38,600
2018/05/23 2,450 2,480 2,370 2,377 58,000
2018/05/22 2,400 2,435 2,384 2,428 28,100
2018/05/21 2,372 2,423 2,372 2,380 23,700
2018/05/18 2,311 2,373 2,300 2,368 36,000
2018/05/17 2,279 2,321 2,227 2,319 40,800
2018/05/16 2,377 2,377 2,267 2,279 38,700
2018/05/15 2,433 2,435 2,367 2,379 42,400
2018/05/14 2,376 2,440 2,349 2,436 60,000
2018/05/11 2,320 2,335 2,275 2,329 60,700
2018/05/10 2,354 2,373 2,316 2,335 50,000
2018/05/09 2,437 2,454 2,348 2,354 60,600
2018/05/08 2,405 2,435 2,344 2,430 126,100
2018/05/07 2,498 2,500 2,401 2,410 61,000
2018/05/02 2,488 2,529 2,454 2,485 33,400
2018/05/01 2,550 2,550 2,413 2,483 60,600
2018/04/27 2,504 2,520 2,388 2,478 81,600
2018/04/26 2,520 2,579 2,492 2,534 50,700
2018/04/25 2,538 2,555 2,461 2,516 61,900
2018/04/24 2,468 2,574 2,466 2,504 129,500
2018/04/23 2,589 2,596 2,491 2,515 121,500
2018/04/20 2,690 2,706 2,618 2,618 144,100
2018/04/19 2,770 2,797 2,733 2,755 46,100
2018/04/18 2,795 2,855 2,772 2,777 39,600
2018/04/17 2,837 2,887 2,730 2,799 49,800
2018/04/16 2,831 2,973 2,831 2,845 49,800
2018/04/13 2,830 2,906 2,780 2,881 45,000
2018/04/12 2,862 2,973 2,806 2,849 60,000
2018/04/11 3,045 3,045 2,844 2,861 103,500
2018/04/10 3,145 3,160 3,000 3,010 87,800
2018/04/09 3,055 3,245 3,045 3,140 114,900
2018/04/06 3,110 3,200 3,045 3,065 103,300
2018/04/05 3,070 3,245 3,065 3,110 91,400
2018/04/04 3,205 3,240 3,080 3,080 72,700
2018/04/03 3,105 3,295 3,105 3,175 99,700
2018/04/02 3,125 3,215 3,080 3,150 89,200
2018/03/30 3,040 3,165 2,943 3,130 109,700
2018/03/29 2,950 3,055 2,921 3,030 69,200
2018/03/28 2,799 2,964 2,688 2,950 78,200
2018/03/27 2,820 2,860 2,688 2,771 56,600
2018/03/26 2,805 2,872 2,702 2,796 59,800
2018/03/23 2,855 2,949 2,750 2,837 98,700
2018/03/22 2,842 2,997 2,802 2,935 123,000
2018/03/20 2,625 2,836 2,600 2,790 101,800
2018/03/19 2,593 2,693 2,565 2,650 87,600
2018/03/16 2,718 2,774 2,653 2,743 52,700
2018/03/15 2,700 2,735 2,630 2,706 59,600
2018/03/14 2,649 2,737 2,614 2,706 118,700
2018/03/13 2,340 2,708 2,312 2,660 202,000
2018/03/12 2,295 2,342 2,149 2,295 57,500
2018/03/09 2,269 2,284 2,219 2,251 17,700
2018/03/08 2,208 2,256 2,179 2,243 14,900
2018/03/07 2,216 2,274 2,187 2,202 18,600
2018/03/06 2,179 2,284 2,149 2,216 23,000
2018/03/05 2,235 2,250 2,121 2,129 35,200
2018/03/02 2,186 2,247 2,138 2,235 31,200
2018/03/01 2,278 2,278 2,185 2,212 24,700
2018/02/28 2,262 2,368 2,243 2,300 42,800
2018/02/27 2,189 2,274 2,117 2,274 38,300
2018/02/26 2,187 2,188 2,135 2,168 22,500
2018/02/23 2,230 2,230 2,173 2,187 10,000
2018/02/22 2,221 2,230 2,164 2,207 24,200
2018/02/21 2,211 2,275 2,211 2,238 28,900
2018/02/20 2,195 2,275 2,185 2,217 50,000
2018/02/19 2,089 2,209 2,067 2,185 68,400
2018/02/16 2,024 2,063 1,995 1,998 16,100
2018/02/15 1,962 2,023 1,930 2,004 26,100
2018/02/14 1,905 1,973 1,878 1,922 26,900
2018/02/13 1,948 1,948 1,897 1,906 18,900
2018/02/09 1,859 1,948 1,859 1,932 27,800
2018/02/08 1,915 1,964 1,905 1,932 25,500
2018/02/07 2,031 2,031 1,897 1,898 31,000
2018/02/06 1,822 1,966 1,751 1,871 100,800
2018/02/05 2,034 2,046 1,988 2,032 38,900
2018/02/02 2,150 2,152 2,070 2,109 31,100
2018/02/01 2,089 2,141 2,076 2,141 21,900
2018/01/31 2,077 2,077 2,030 2,045 20,400
2018/01/30 2,094 2,117 2,017 2,044 38,100
2018/01/29 2,145 2,161 2,070 2,081 21,100
2018/01/26 2,140 2,145 2,103 2,115 16,800
2018/01/25 2,136 2,157 2,108 2,125 19,400
2018/01/24 2,264 2,264 2,138 2,145 33,300
2018/01/23 2,260 2,285 2,185 2,214 37,100
2018/01/22 2,199 2,269 2,176 2,258 33,600
2018/01/19 2,098 2,190 2,098 2,175 43,900
2018/01/18 2,125 2,127 2,063 2,076 21,700
2018/01/17 2,132 2,147 2,069 2,097 26,200
2018/01/16 2,134 2,134 2,089 2,117 11,400
2018/01/15 2,085 2,113 2,033 2,105 35,000
2018/01/12 2,166 2,170 2,051 2,074 43,700
2018/01/11 2,144 2,179 2,119 2,161 17,700
2018/01/10 2,081 2,150 2,081 2,142 19,000
2018/01/09 2,066 2,108 2,022 2,081 20,800
2018/01/05 2,096 2,100 2,043 2,048 19,200
2018/01/04 2,060 2,120 2,019 2,104 41,500

このページの先頭へ