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 |
---|---|---|---|---|---|
2020/12/30 | 2,760 | 2,781 | 2,685 | 2,762 | 44,100 |
2020/12/29 | 2,682 | 2,808 | 2,682 | 2,776 | 59,100 |
2020/12/28 | 2,703 | 2,722 | 2,645 | 2,659 | 32,600 |
2020/12/25 | 2,715 | 2,739 | 2,652 | 2,703 | 26,600 |
2020/12/24 | 2,730 | 2,769 | 2,675 | 2,715 | 27,000 |
2020/12/23 | 2,641 | 2,735 | 2,641 | 2,716 | 39,500 |
2020/12/22 | 2,771 | 2,771 | 2,630 | 2,649 | 52,200 |
2020/12/21 | 2,819 | 2,819 | 2,714 | 2,774 | 34,100 |
2020/12/18 | 2,837 | 2,850 | 2,772 | 2,818 | 54,100 |
2020/12/17 | 2,718 | 2,846 | 2,668 | 2,810 | 129,000 |
2020/12/16 | 2,679 | 2,679 | 2,601 | 2,668 | 48,600 |
2020/12/15 | 2,905 | 2,905 | 2,609 | 2,630 | 149,000 |
2020/12/14 | 2,917 | 2,923 | 2,738 | 2,855 | 170,000 |
2020/12/11 | 2,807 | 3,000 | 2,757 | 2,967 | 147,800 |
2020/12/10 | 2,794 | 2,854 | 2,745 | 2,828 | 95,000 |
2020/12/09 | 2,653 | 2,852 | 2,653 | 2,751 | 110,600 |
2020/12/08 | 2,713 | 2,725 | 2,647 | 2,653 | 80,600 |
2020/12/07 | 2,877 | 2,878 | 2,686 | 2,697 | 95,500 |
2020/12/04 | 3,110 | 3,140 | 2,782 | 2,877 | 231,200 |
2020/12/03 | 3,165 | 3,165 | 3,055 | 3,145 | 61,600 |
2020/12/02 | 3,105 | 3,200 | 3,065 | 3,180 | 55,500 |
2020/12/01 | 3,050 | 3,125 | 3,015 | 3,105 | 48,600 |
2020/11/30 | 3,065 | 3,155 | 3,010 | 3,050 | 66,800 |
2020/11/27 | 2,979 | 3,000 | 2,928 | 3,000 | 32,200 |
2020/11/26 | 2,993 | 3,010 | 2,950 | 2,984 | 28,900 |
2020/11/25 | 3,000 | 3,085 | 2,965 | 2,974 | 51,400 |
2020/11/24 | 2,969 | 2,984 | 2,931 | 2,969 | 21,500 |
2020/11/20 | 2,920 | 2,956 | 2,885 | 2,950 | 23,300 |
2020/11/19 | 2,918 | 2,936 | 2,860 | 2,923 | 29,300 |
2020/11/18 | 2,943 | 2,992 | 2,913 | 2,933 | 40,100 |
2020/11/17 | 2,906 | 2,950 | 2,872 | 2,943 | 32,000 |
2020/11/16 | 2,852 | 2,939 | 2,842 | 2,906 | 31,700 |
2020/11/13 | 2,916 | 2,932 | 2,833 | 2,870 | 39,600 |
2020/11/12 | 2,995 | 3,015 | 2,871 | 2,942 | 51,000 |
2020/11/11 | 2,849 | 2,975 | 2,780 | 2,974 | 61,200 |
2020/11/10 | 2,880 | 2,880 | 2,753 | 2,842 | 55,300 |
2020/11/09 | 2,900 | 2,915 | 2,839 | 2,882 | 19,900 |
2020/11/06 | 2,906 | 2,940 | 2,857 | 2,879 | 37,000 |
2020/11/05 | 2,897 | 2,938 | 2,863 | 2,900 | 42,100 |
2020/11/04 | 2,817 | 2,889 | 2,770 | 2,888 | 53,300 |
2020/11/02 | 2,801 | 2,859 | 2,729 | 2,815 | 70,700 |
2020/10/30 | 2,840 | 2,860 | 2,682 | 2,760 | 175,600 |
2020/10/29 | 2,834 | 2,950 | 2,826 | 2,876 | 130,100 |
2020/10/28 | 2,907 | 2,976 | 2,840 | 2,884 | 300,200 |
2020/10/27 | 2,650 | 2,758 | 2,650 | 2,757 | 81,500 |
2020/10/26 | 2,711 | 2,806 | 2,650 | 2,650 | 102,300 |
2020/10/23 | 2,807 | 2,807 | 2,609 | 2,669 | 99,300 |
2020/10/22 | 2,787 | 2,938 | 2,780 | 2,807 | 115,300 |
2020/10/21 | 2,800 | 2,895 | 2,755 | 2,791 | 84,500 |
2020/10/20 | 2,750 | 2,796 | 2,660 | 2,758 | 122,000 |
2020/10/19 | 2,900 | 2,920 | 2,822 | 2,828 | 42,300 |
2020/10/16 | 2,857 | 2,915 | 2,828 | 2,877 | 65,000 |
2020/10/15 | 2,921 | 2,952 | 2,845 | 2,845 | 57,900 |
2020/10/14 | 2,963 | 3,040 | 2,928 | 2,930 | 73,800 |
2020/10/13 | 2,952 | 3,050 | 2,950 | 2,963 | 68,200 |
2020/10/12 | 2,918 | 3,035 | 2,918 | 2,968 | 82,300 |
2020/10/09 | 3,045 | 3,110 | 2,905 | 2,905 | 122,000 |
2020/10/08 | 2,971 | 3,025 | 2,938 | 3,025 | 90,100 |
2020/10/07 | 2,827 | 2,966 | 2,826 | 2,966 | 89,500 |
2020/10/06 | 2,798 | 2,907 | 2,745 | 2,874 | 106,600 |
2020/10/05 | 2,766 | 2,856 | 2,726 | 2,798 | 111,100 |
2020/10/02 | 2,891 | 2,934 | 2,645 | 2,666 | 174,300 |
2020/09/30 | 2,906 | 2,984 | 2,819 | 2,928 | 187,200 |
2020/09/29 | 2,727 | 2,933 | 2,716 | 2,928 | 178,200 |
2020/09/28 | 2,797 | 2,798 | 2,669 | 2,727 | 91,800 |
2020/09/25 | 2,663 | 2,772 | 2,657 | 2,770 | 138,100 |
2020/09/24 | 2,702 | 2,729 | 2,613 | 2,674 | 154,100 |
2020/09/23 | 2,670 | 2,756 | 2,606 | 2,729 | 128,300 |
2020/09/18 | 2,629 | 2,680 | 2,614 | 2,680 | 65,700 |
2020/09/17 | 2,622 | 2,670 | 2,567 | 2,628 | 103,000 |
2020/09/16 | 2,669 | 2,684 | 2,589 | 2,628 | 148,600 |
2020/09/15 | 2,700 | 2,709 | 2,651 | 2,707 | 87,900 |
2020/09/14 | 2,620 | 2,718 | 2,580 | 2,699 | 184,100 |
2020/09/11 | 2,459 | 2,596 | 2,429 | 2,579 | 303,300 |
2020/09/10 | 2,575 | 2,575 | 2,412 | 2,461 | 708,800 |
2020/09/09 | 1,998 | 2,093 | 1,963 | 2,075 | 94,000 |
2020/09/08 | 2,032 | 2,053 | 1,991 | 2,032 | 39,300 |
2020/09/07 | 2,016 | 2,068 | 1,993 | 2,052 | 49,400 |
2020/09/04 | 1,997 | 1,997 | 1,953 | 1,976 | 25,900 |
2020/09/03 | 2,049 | 2,070 | 1,980 | 2,035 | 26,300 |
2020/09/02 | 2,040 | 2,040 | 1,998 | 2,034 | 11,000 |
2020/09/01 | 2,074 | 2,074 | 2,013 | 2,019 | 18,900 |
2020/08/31 | 2,000 | 2,075 | 2,000 | 2,075 | 13,400 |
2020/08/28 | 2,078 | 2,078 | 1,953 | 1,995 | 33,700 |
2020/08/27 | 2,048 | 2,095 | 2,013 | 2,078 | 12,900 |
2020/08/26 | 2,070 | 2,070 | 2,011 | 2,051 | 18,700 |
2020/08/25 | 2,068 | 2,098 | 2,030 | 2,060 | 20,600 |
2020/08/24 | 2,044 | 2,085 | 2,034 | 2,067 | 15,800 |
2020/08/21 | 2,048 | 2,068 | 2,007 | 2,044 | 9,000 |
2020/08/20 | 2,069 | 2,069 | 1,986 | 2,046 | 18,300 |
2020/08/19 | 2,005 | 2,086 | 2,005 | 2,085 | 25,200 |
2020/08/18 | 1,999 | 2,044 | 1,970 | 2,028 | 22,000 |
2020/08/17 | 1,992 | 2,015 | 1,942 | 1,981 | 14,900 |
2020/08/14 | 1,993 | 2,000 | 1,903 | 1,992 | 20,300 |
2020/08/13 | 1,965 | 2,030 | 1,955 | 1,993 | 24,400 |
2020/08/12 | 1,972 | 1,972 | 1,896 | 1,964 | 18,300 |
2020/08/11 | 1,929 | 1,966 | 1,922 | 1,956 | 21,500 |
2020/08/07 | 1,955 | 1,955 | 1,865 | 1,918 | 22,100 |
2020/08/06 | 1,950 | 1,977 | 1,890 | 1,955 | 23,000 |
2020/08/05 | 1,934 | 1,975 | 1,922 | 1,950 | 25,500 |
2020/08/04 | 1,895 | 1,981 | 1,848 | 1,975 | 55,500 |
2020/08/03 | 1,779 | 1,891 | 1,755 | 1,850 | 38,100 |
2020/07/31 | 1,830 | 1,830 | 1,730 | 1,784 | 27,900 |
2020/07/30 | 1,909 | 1,927 | 1,838 | 1,838 | 14,800 |
2020/07/29 | 1,871 | 1,917 | 1,869 | 1,894 | 24,500 |
2020/07/28 | 1,911 | 1,911 | 1,856 | 1,898 | 16,000 |
2020/07/27 | 1,939 | 1,939 | 1,872 | 1,911 | 20,600 |
2020/07/22 | 1,991 | 1,991 | 1,906 | 1,939 | 27,900 |
2020/07/21 | 1,991 | 1,991 | 1,934 | 1,975 | 20,300 |
2020/07/20 | 1,997 | 2,027 | 1,949 | 1,977 | 16,000 |
2020/07/17 | 2,061 | 2,061 | 1,981 | 2,010 | 16,900 |
2020/07/16 | 2,007 | 2,092 | 1,976 | 2,011 | 40,900 |
2020/07/15 | 1,975 | 2,029 | 1,930 | 1,955 | 39,000 |
2020/07/14 | 2,041 | 2,041 | 1,903 | 1,976 | 77,900 |
2020/07/13 | 2,000 | 2,069 | 1,940 | 2,059 | 71,500 |
2020/07/10 | 2,216 | 2,216 | 1,968 | 1,990 | 85,800 |
2020/07/09 | 2,183 | 2,274 | 2,093 | 2,102 | 113,200 |
2020/07/08 | 2,042 | 2,159 | 2,010 | 2,133 | 48,400 |
2020/07/07 | 2,130 | 2,148 | 2,030 | 2,063 | 77,300 |
2020/07/06 | 1,960 | 2,148 | 1,920 | 2,130 | 118,300 |
2020/07/03 | 1,869 | 1,979 | 1,834 | 1,953 | 91,400 |
2020/07/02 | 1,904 | 1,925 | 1,830 | 1,857 | 96,700 |
2020/07/01 | 1,777 | 1,971 | 1,732 | 1,963 | 105,400 |
2020/06/30 | 1,704 | 1,796 | 1,700 | 1,793 | 55,200 |
2020/06/29 | 1,735 | 1,735 | 1,660 | 1,695 | 24,500 |
2020/06/26 | 1,675 | 1,743 | 1,666 | 1,743 | 32,100 |
2020/06/25 | 1,692 | 1,701 | 1,664 | 1,675 | 28,500 |
2020/06/24 | 1,744 | 1,757 | 1,712 | 1,723 | 24,600 |
2020/06/23 | 1,706 | 1,746 | 1,695 | 1,732 | 33,300 |
2020/06/22 | 1,695 | 1,719 | 1,680 | 1,706 | 19,500 |
2020/06/19 | 1,652 | 1,732 | 1,652 | 1,730 | 37,700 |
2020/06/18 | 1,610 | 1,658 | 1,574 | 1,656 | 33,000 |
2020/06/17 | 1,635 | 1,640 | 1,568 | 1,618 | 47,500 |
2020/06/16 | 1,513 | 1,696 | 1,513 | 1,625 | 132,000 |
2020/06/15 | 1,561 | 1,574 | 1,483 | 1,483 | 89,300 |
2020/06/12 | 1,590 | 1,621 | 1,552 | 1,588 | 47,300 |
2020/06/11 | 1,734 | 1,757 | 1,607 | 1,650 | 57,900 |
2020/06/10 | 1,739 | 1,772 | 1,725 | 1,744 | 22,600 |
2020/06/09 | 1,733 | 1,739 | 1,670 | 1,737 | 39,000 |
2020/06/08 | 1,673 | 1,729 | 1,610 | 1,726 | 94,600 |
2020/06/05 | 1,742 | 1,742 | 1,627 | 1,633 | 82,500 |
2020/06/04 | 1,787 | 1,787 | 1,720 | 1,743 | 27,500 |
2020/06/03 | 1,771 | 1,805 | 1,743 | 1,759 | 26,800 |
2020/06/02 | 1,772 | 1,803 | 1,737 | 1,769 | 18,400 |
2020/06/01 | 1,763 | 1,805 | 1,732 | 1,756 | 29,500 |
2020/05/29 | 1,776 | 1,785 | 1,742 | 1,742 | 23,900 |
2020/05/28 | 1,784 | 1,788 | 1,723 | 1,776 | 32,700 |
2020/05/27 | 1,812 | 1,812 | 1,742 | 1,753 | 24,000 |
2020/05/26 | 1,784 | 1,827 | 1,773 | 1,798 | 32,200 |
2020/05/25 | 1,747 | 1,789 | 1,746 | 1,784 | 18,800 |
2020/05/22 | 1,737 | 1,737 | 1,698 | 1,718 | 9,900 |
2020/05/21 | 1,702 | 1,732 | 1,699 | 1,725 | 16,300 |
2020/05/20 | 1,660 | 1,712 | 1,660 | 1,700 | 30,200 |
2020/05/19 | 1,664 | 1,669 | 1,615 | 1,669 | 22,300 |
2020/05/18 | 1,648 | 1,652 | 1,598 | 1,611 | 27,700 |
2020/05/15 | 1,660 | 1,689 | 1,609 | 1,661 | 20,100 |
2020/05/14 | 1,730 | 1,735 | 1,640 | 1,650 | 30,100 |
2020/05/13 | 1,715 | 1,741 | 1,702 | 1,739 | 15,000 |
2020/05/12 | 1,713 | 1,746 | 1,696 | 1,723 | 33,000 |
2020/05/11 | 1,661 | 1,714 | 1,622 | 1,712 | 46,000 |
2020/05/08 | 1,600 | 1,607 | 1,528 | 1,604 | 56,200 |
2020/05/07 | 1,520 | 1,568 | 1,508 | 1,560 | 22,600 |
2020/05/01 | 1,519 | 1,526 | 1,486 | 1,520 | 25,300 |
2020/04/30 | 1,548 | 1,582 | 1,517 | 1,519 | 29,400 |
2020/04/28 | 1,452 | 1,529 | 1,442 | 1,525 | 71,700 |
2020/04/27 | 1,464 | 1,544 | 1,434 | 1,442 | 111,600 |
2020/04/24 | 1,442 | 1,458 | 1,426 | 1,455 | 56,200 |
2020/04/23 | 1,483 | 1,495 | 1,435 | 1,454 | 40,000 |
2020/04/22 | 1,516 | 1,517 | 1,439 | 1,453 | 56,100 |
2020/04/21 | 1,568 | 1,590 | 1,525 | 1,555 | 58,700 |
2020/04/20 | 1,600 | 1,610 | 1,558 | 1,580 | 50,300 |
2020/04/17 | 1,465 | 1,570 | 1,460 | 1,565 | 65,900 |
2020/04/16 | 1,412 | 1,445 | 1,387 | 1,445 | 20,600 |
2020/04/15 | 1,420 | 1,449 | 1,403 | 1,418 | 28,600 |
2020/04/14 | 1,398 | 1,412 | 1,363 | 1,412 | 23,200 |
2020/04/13 | 1,398 | 1,429 | 1,363 | 1,398 | 24,900 |
2020/04/10 | 1,419 | 1,436 | 1,336 | 1,385 | 33,100 |
2020/04/09 | 1,388 | 1,419 | 1,364 | 1,419 | 43,600 |
2020/04/08 | 1,269 | 1,378 | 1,269 | 1,374 | 44,100 |
2020/04/07 | 1,265 | 1,304 | 1,215 | 1,290 | 38,600 |
2020/04/06 | 1,144 | 1,245 | 1,117 | 1,242 | 53,600 |
2020/04/03 | 1,209 | 1,229 | 1,145 | 1,155 | 45,600 |
2020/04/02 | 1,190 | 1,238 | 1,173 | 1,196 | 37,900 |
2020/04/01 | 1,205 | 1,270 | 1,185 | 1,220 | 66,100 |
2020/03/31 | 1,248 | 1,262 | 1,179 | 1,203 | 40,500 |
2020/03/30 | 1,205 | 1,268 | 1,192 | 1,221 | 59,800 |
2020/03/27 | 1,288 | 1,348 | 1,239 | 1,295 | 45,600 |
2020/03/26 | 1,276 | 1,360 | 1,224 | 1,273 | 89,100 |
2020/03/25 | 1,260 | 1,366 | 1,242 | 1,357 | 166,500 |
2020/03/24 | 1,030 | 1,187 | 1,029 | 1,170 | 83,600 |
2020/03/23 | 944 | 1,045 | 940 | 1,000 | 112,800 |
2020/03/19 | 1,173 | 1,209 | 912 | 929 | 129,100 |
2020/03/18 | 1,177 | 1,209 | 1,143 | 1,143 | 74,900 |
2020/03/17 | 1,036 | 1,160 | 1,019 | 1,138 | 94,400 |
2020/03/16 | 1,172 | 1,172 | 1,082 | 1,096 | 70,900 |
2020/03/13 | 1,180 | 1,192 | 1,081 | 1,142 | 146,900 |
2020/03/12 | 1,356 | 1,419 | 1,300 | 1,300 | 91,500 |
2020/03/11 | 1,499 | 1,499 | 1,381 | 1,386 | 45,400 |
2020/03/10 | 1,388 | 1,500 | 1,300 | 1,469 | 90,900 |
2020/03/09 | 1,490 | 1,509 | 1,416 | 1,470 | 95,900 |
2020/03/06 | 1,645 | 1,649 | 1,568 | 1,575 | 46,000 |
2020/03/05 | 1,708 | 1,714 | 1,665 | 1,685 | 30,200 |
2020/03/04 | 1,643 | 1,693 | 1,618 | 1,685 | 23,000 |
2020/03/03 | 1,800 | 1,813 | 1,651 | 1,667 | 61,400 |
2020/03/02 | 1,610 | 1,766 | 1,610 | 1,726 | 41,500 |
2020/02/28 | 1,676 | 1,714 | 1,610 | 1,623 | 51,400 |
2020/02/27 | 1,870 | 1,870 | 1,720 | 1,756 | 48,000 |
2020/02/26 | 1,836 | 1,875 | 1,774 | 1,874 | 32,300 |
2020/02/25 | 1,834 | 1,910 | 1,834 | 1,845 | 53,700 |
2020/02/21 | 2,032 | 2,036 | 1,995 | 2,004 | 10,700 |
2020/02/20 | 2,047 | 2,092 | 2,000 | 2,032 | 32,900 |
2020/02/19 | 1,990 | 2,027 | 1,964 | 2,011 | 21,900 |
2020/02/18 | 1,998 | 2,011 | 1,940 | 1,966 | 28,300 |
2020/02/17 | 2,008 | 2,015 | 1,971 | 1,992 | 45,100 |
2020/02/14 | 2,096 | 2,096 | 2,026 | 2,034 | 35,900 |
2020/02/13 | 2,120 | 2,134 | 2,078 | 2,118 | 24,900 |
2020/02/12 | 2,169 | 2,188 | 2,117 | 2,122 | 22,500 |
2020/02/10 | 2,183 | 2,183 | 2,146 | 2,169 | 9,200 |
2020/02/07 | 2,250 | 2,251 | 2,156 | 2,193 | 28,600 |
2020/02/06 | 2,273 | 2,273 | 2,211 | 2,250 | 18,600 |
2020/02/05 | 2,261 | 2,261 | 2,208 | 2,255 | 14,300 |
2020/02/04 | 2,200 | 2,242 | 2,188 | 2,228 | 14,100 |
2020/02/03 | 2,148 | 2,225 | 2,123 | 2,213 | 39,000 |
2020/01/31 | 2,229 | 2,252 | 2,191 | 2,207 | 17,700 |
2020/01/30 | 2,289 | 2,311 | 2,197 | 2,218 | 45,700 |
2020/01/29 | 2,377 | 2,378 | 2,293 | 2,300 | 30,500 |
2020/01/28 | 2,374 | 2,390 | 2,345 | 2,376 | 17,400 |
2020/01/27 | 2,317 | 2,442 | 2,317 | 2,371 | 53,400 |
2020/01/24 | 2,408 | 2,424 | 2,355 | 2,367 | 23,800 |
2020/01/23 | 2,400 | 2,443 | 2,383 | 2,408 | 24,200 |
2020/01/22 | 2,381 | 2,446 | 2,381 | 2,412 | 20,900 |
2020/01/21 | 2,392 | 2,421 | 2,363 | 2,381 | 32,900 |
2020/01/20 | 2,475 | 2,475 | 2,407 | 2,411 | 44,900 |
2020/01/17 | 2,485 | 2,502 | 2,424 | 2,457 | 21,200 |
2020/01/16 | 2,408 | 2,476 | 2,408 | 2,445 | 26,600 |
2020/01/15 | 2,452 | 2,471 | 2,407 | 2,418 | 20,700 |
2020/01/14 | 2,470 | 2,470 | 2,414 | 2,452 | 21,700 |
2020/01/10 | 2,473 | 2,473 | 2,369 | 2,440 | 58,900 |
2020/01/09 | 2,462 | 2,484 | 2,412 | 2,444 | 50,200 |
2020/01/08 | 2,519 | 2,521 | 2,396 | 2,457 | 42,800 |
2020/01/07 | 2,492 | 2,533 | 2,467 | 2,496 | 33,200 |
2020/01/06 | 2,535 | 2,535 | 2,470 | 2,498 | 33,100 |