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
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

このページの先頭へ