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 |