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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,090 | 3,125 | 3,010 | 3,095 | 64,200 |
| 2021/12/29 | 3,105 | 3,170 | 3,055 | 3,110 | 97,300 |
| 2021/12/28 | 3,045 | 3,155 | 3,045 | 3,145 | 180,800 |
| 2021/12/27 | 2,998 | 3,010 | 2,909 | 2,927 | 84,800 |
| 2021/12/24 | 3,070 | 3,080 | 2,975 | 2,975 | 65,300 |
| 2021/12/23 | 3,025 | 3,065 | 2,996 | 3,045 | 77,300 |
| 2021/12/22 | 3,010 | 3,080 | 2,995 | 3,065 | 117,200 |
| 2021/12/21 | 3,020 | 3,040 | 2,956 | 2,982 | 92,800 |
| 2021/12/20 | 3,010 | 3,100 | 2,959 | 2,964 | 108,800 |
| 2021/12/17 | 2,969 | 2,991 | 2,915 | 2,957 | 101,800 |
| 2021/12/16 | 3,180 | 3,190 | 3,050 | 3,060 | 96,800 |
| 2021/12/15 | 3,015 | 3,130 | 2,977 | 3,095 | 121,700 |
| 2021/12/14 | 3,065 | 3,105 | 2,960 | 2,992 | 146,000 |
| 2021/12/13 | 3,115 | 3,200 | 3,000 | 3,110 | 321,400 |
| 2021/12/10 | 3,585 | 3,750 | 3,070 | 3,080 | 850,000 |
| 2021/12/09 | 3,555 | 3,560 | 3,315 | 3,375 | 213,200 |
| 2021/12/08 | 3,640 | 3,680 | 3,520 | 3,540 | 126,800 |
| 2021/12/07 | 3,670 | 3,700 | 3,530 | 3,550 | 127,400 |
| 2021/12/06 | 3,650 | 3,700 | 3,615 | 3,635 | 49,600 |
| 2021/12/03 | 3,650 | 3,705 | 3,595 | 3,705 | 85,900 |
| 2021/12/02 | 3,735 | 3,735 | 3,590 | 3,625 | 76,600 |
| 2021/12/01 | 3,765 | 3,825 | 3,590 | 3,790 | 80,600 |
| 2021/11/30 | 3,890 | 3,940 | 3,735 | 3,735 | 65,100 |
| 2021/11/29 | 3,755 | 3,910 | 3,735 | 3,735 | 42,700 |
| 2021/11/26 | 3,800 | 3,870 | 3,730 | 3,825 | 54,000 |
| 2021/11/25 | 3,880 | 3,955 | 3,825 | 3,825 | 52,900 |
| 2021/11/24 | 4,075 | 4,080 | 3,875 | 3,895 | 70,600 |
| 2021/11/22 | 4,215 | 4,225 | 4,035 | 4,110 | 60,700 |
| 2021/11/19 | 4,235 | 4,250 | 4,105 | 4,220 | 45,200 |
| 2021/11/18 | 4,255 | 4,355 | 4,185 | 4,240 | 69,100 |
| 2021/11/17 | 4,235 | 4,265 | 4,195 | 4,240 | 35,300 |
| 2021/11/16 | 4,155 | 4,250 | 4,120 | 4,205 | 29,300 |
| 2021/11/15 | 4,100 | 4,220 | 3,970 | 4,180 | 126,700 |
| 2021/11/12 | 3,995 | 4,055 | 3,940 | 4,050 | 51,700 |
| 2021/11/11 | 4,025 | 4,110 | 3,990 | 4,000 | 39,800 |
| 2021/11/10 | 3,910 | 4,080 | 3,870 | 4,050 | 96,400 |
| 2021/11/09 | 4,230 | 4,230 | 3,900 | 3,910 | 164,900 |
| 2021/11/08 | 4,220 | 4,300 | 4,165 | 4,265 | 74,300 |
| 2021/11/05 | 4,120 | 4,180 | 4,100 | 4,180 | 43,400 |
| 2021/11/04 | 4,000 | 4,120 | 3,935 | 4,115 | 84,100 |
| 2021/11/02 | 4,050 | 4,070 | 3,910 | 3,940 | 47,700 |
| 2021/11/01 | 4,020 | 4,105 | 3,980 | 4,050 | 51,300 |
| 2021/10/29 | 4,000 | 4,035 | 3,925 | 3,950 | 42,600 |
| 2021/10/28 | 3,980 | 4,080 | 3,980 | 4,035 | 57,600 |
| 2021/10/27 | 3,975 | 4,060 | 3,935 | 3,945 | 62,700 |
| 2021/10/26 | 3,995 | 4,020 | 3,925 | 3,965 | 41,700 |
| 2021/10/25 | 3,990 | 4,025 | 3,910 | 3,925 | 43,800 |
| 2021/10/22 | 3,865 | 4,080 | 3,865 | 4,070 | 146,200 |
| 2021/10/21 | 3,920 | 3,985 | 3,830 | 3,850 | 71,100 |
| 2021/10/20 | 3,900 | 4,020 | 3,890 | 3,960 | 77,900 |
| 2021/10/19 | 3,815 | 3,910 | 3,760 | 3,895 | 45,800 |
| 2021/10/18 | 3,885 | 3,885 | 3,775 | 3,805 | 59,000 |
| 2021/10/15 | 3,915 | 3,970 | 3,855 | 3,895 | 90,100 |
| 2021/10/14 | 3,750 | 3,915 | 3,620 | 3,880 | 139,400 |
| 2021/10/13 | 3,770 | 3,895 | 3,750 | 3,760 | 178,600 |
| 2021/10/12 | 3,705 | 3,750 | 3,655 | 3,710 | 70,100 |
| 2021/10/11 | 3,645 | 3,725 | 3,620 | 3,705 | 95,100 |
| 2021/10/08 | 3,500 | 3,565 | 3,470 | 3,505 | 58,600 |
| 2021/10/07 | 3,490 | 3,535 | 3,400 | 3,400 | 61,600 |
| 2021/10/06 | 3,460 | 3,555 | 3,405 | 3,420 | 82,800 |
| 2021/10/05 | 3,380 | 3,470 | 3,270 | 3,390 | 122,500 |
| 2021/10/04 | 3,690 | 3,695 | 3,430 | 3,450 | 143,400 |
| 2021/10/01 | 3,600 | 3,650 | 3,555 | 3,605 | 69,800 |
| 2021/09/30 | 3,635 | 3,695 | 3,550 | 3,650 | 104,800 |
| 2021/09/29 | 3,700 | 3,745 | 3,610 | 3,635 | 82,300 |
| 2021/09/28 | 3,840 | 3,840 | 3,705 | 3,740 | 133,600 |
| 2021/09/27 | 3,930 | 4,040 | 3,850 | 3,880 | 162,700 |
| 2021/09/24 | 3,880 | 3,940 | 3,835 | 3,930 | 198,500 |
| 2021/09/22 | 3,665 | 3,850 | 3,665 | 3,675 | 180,200 |
| 2021/09/21 | 3,585 | 3,735 | 3,525 | 3,635 | 167,800 |
| 2021/09/17 | 3,695 | 3,850 | 3,620 | 3,795 | 268,700 |
| 2021/09/16 | 3,880 | 3,885 | 3,630 | 3,700 | 297,000 |
| 2021/09/15 | 3,945 | 4,080 | 3,805 | 3,810 | 352,700 |
| 2021/09/14 | 4,390 | 4,405 | 4,005 | 4,005 | 318,900 |
| 2021/09/13 | 4,230 | 4,370 | 4,155 | 4,345 | 196,200 |
| 2021/09/10 | 4,460 | 4,585 | 4,220 | 4,245 | 337,700 |
| 2021/09/09 | 4,730 | 4,795 | 4,570 | 4,740 | 133,400 |
| 2021/09/08 | 4,810 | 4,900 | 4,765 | 4,785 | 46,600 |
| 2021/09/07 | 4,850 | 4,850 | 4,735 | 4,810 | 45,900 |
| 2021/09/06 | 4,765 | 4,850 | 4,740 | 4,805 | 41,200 |
| 2021/09/03 | 4,800 | 4,890 | 4,740 | 4,740 | 61,500 |
| 2021/09/02 | 4,815 | 4,920 | 4,690 | 4,800 | 66,500 |
| 2021/09/01 | 4,560 | 4,750 | 4,535 | 4,745 | 53,400 |
| 2021/08/31 | 4,665 | 4,665 | 4,550 | 4,590 | 40,400 |
| 2021/08/30 | 4,580 | 4,670 | 4,505 | 4,645 | 49,900 |
| 2021/08/27 | 4,480 | 4,615 | 4,415 | 4,570 | 43,000 |
| 2021/08/26 | 4,685 | 4,685 | 4,525 | 4,525 | 39,500 |
| 2021/08/25 | 4,700 | 4,745 | 4,575 | 4,650 | 84,500 |
| 2021/08/24 | 4,580 | 4,740 | 4,540 | 4,610 | 83,600 |
| 2021/08/23 | 4,260 | 4,535 | 4,260 | 4,490 | 113,300 |
| 2021/08/20 | 4,315 | 4,380 | 4,180 | 4,190 | 50,000 |
| 2021/08/19 | 4,100 | 4,400 | 4,100 | 4,260 | 68,800 |
| 2021/08/18 | 3,980 | 4,175 | 3,885 | 4,155 | 43,800 |
| 2021/08/17 | 4,150 | 4,150 | 3,925 | 3,980 | 92,500 |
| 2021/08/16 | 4,175 | 4,220 | 4,130 | 4,140 | 19,900 |
| 2021/08/13 | 4,130 | 4,210 | 4,105 | 4,175 | 14,300 |
| 2021/08/12 | 4,240 | 4,260 | 4,130 | 4,150 | 16,800 |
| 2021/08/11 | 4,215 | 4,275 | 4,205 | 4,240 | 15,200 |
| 2021/08/10 | 4,200 | 4,260 | 4,120 | 4,215 | 20,900 |
| 2021/08/06 | 4,150 | 4,230 | 4,115 | 4,130 | 22,300 |
| 2021/08/05 | 4,095 | 4,255 | 4,095 | 4,120 | 28,300 |
| 2021/08/04 | 4,050 | 4,165 | 4,050 | 4,155 | 31,800 |
| 2021/08/03 | 4,090 | 4,150 | 4,025 | 4,040 | 23,600 |
| 2021/08/02 | 4,105 | 4,160 | 4,075 | 4,110 | 24,500 |
| 2021/07/30 | 4,215 | 4,255 | 4,120 | 4,165 | 31,400 |
| 2021/07/29 | 4,180 | 4,285 | 4,180 | 4,275 | 28,400 |
| 2021/07/28 | 4,310 | 4,310 | 4,160 | 4,165 | 43,800 |
| 2021/07/27 | 4,285 | 4,355 | 4,265 | 4,310 | 17,500 |
| 2021/07/26 | 4,320 | 4,375 | 4,230 | 4,265 | 23,300 |
| 2021/07/21 | 4,235 | 4,345 | 4,215 | 4,305 | 39,300 |
| 2021/07/20 | 4,250 | 4,330 | 4,165 | 4,180 | 38,600 |
| 2021/07/19 | 4,245 | 4,275 | 4,170 | 4,205 | 35,100 |
| 2021/07/16 | 4,220 | 4,330 | 4,205 | 4,250 | 34,700 |
| 2021/07/15 | 4,450 | 4,450 | 4,195 | 4,265 | 148,200 |
| 2021/07/14 | 4,510 | 4,595 | 4,455 | 4,480 | 34,000 |
| 2021/07/13 | 4,485 | 4,565 | 4,450 | 4,540 | 21,200 |
| 2021/07/12 | 4,545 | 4,610 | 4,460 | 4,470 | 39,300 |
| 2021/07/09 | 4,475 | 4,530 | 4,375 | 4,485 | 57,500 |
| 2021/07/08 | 4,485 | 4,600 | 4,440 | 4,445 | 42,900 |
| 2021/07/07 | 4,425 | 4,505 | 4,410 | 4,485 | 38,900 |
| 2021/07/06 | 4,400 | 4,475 | 4,370 | 4,475 | 49,700 |
| 2021/07/05 | 4,530 | 4,600 | 4,410 | 4,420 | 46,600 |
| 2021/07/02 | 4,415 | 4,525 | 4,360 | 4,520 | 66,300 |
| 2021/07/01 | 4,560 | 4,570 | 4,405 | 4,415 | 96,900 |
| 2021/06/30 | 4,645 | 4,685 | 4,560 | 4,580 | 64,600 |
| 2021/06/29 | 4,685 | 4,760 | 4,590 | 4,645 | 102,000 |
| 2021/06/28 | 4,635 | 4,755 | 4,635 | 4,725 | 94,500 |
| 2021/06/25 | 4,555 | 4,565 | 4,430 | 4,525 | 125,800 |
| 2021/06/24 | 4,790 | 4,790 | 4,535 | 4,555 | 150,000 |
| 2021/06/23 | 4,925 | 4,940 | 4,810 | 4,830 | 80,300 |
| 2021/06/22 | 4,780 | 4,945 | 4,650 | 4,930 | 109,300 |
| 2021/06/21 | 4,670 | 4,850 | 4,630 | 4,800 | 115,100 |
| 2021/06/18 | 4,735 | 4,840 | 4,670 | 4,700 | 170,100 |
| 2021/06/17 | 4,575 | 4,715 | 4,465 | 4,570 | 127,400 |
| 2021/06/16 | 4,555 | 4,750 | 4,525 | 4,645 | 171,900 |
| 2021/06/15 | 4,550 | 4,630 | 4,460 | 4,530 | 326,500 |
| 2021/06/14 | 4,195 | 4,380 | 4,195 | 4,380 | 257,900 |
| 2021/06/11 | 3,685 | 3,725 | 3,660 | 3,680 | 34,900 |
| 2021/06/10 | 3,765 | 3,765 | 3,655 | 3,685 | 26,800 |
| 2021/06/09 | 3,780 | 3,790 | 3,740 | 3,770 | 17,600 |
| 2021/06/08 | 3,750 | 3,790 | 3,725 | 3,780 | 15,600 |
| 2021/06/07 | 3,715 | 3,750 | 3,665 | 3,735 | 16,200 |
| 2021/06/04 | 3,720 | 3,730 | 3,630 | 3,710 | 20,100 |
| 2021/06/03 | 3,775 | 3,775 | 3,680 | 3,720 | 38,800 |
| 2021/06/02 | 3,680 | 3,760 | 3,645 | 3,730 | 26,300 |
| 2021/06/01 | 3,680 | 3,700 | 3,625 | 3,665 | 28,900 |
| 2021/05/31 | 3,680 | 3,710 | 3,650 | 3,660 | 15,400 |
| 2021/05/28 | 3,675 | 3,690 | 3,595 | 3,675 | 25,800 |
| 2021/05/27 | 3,735 | 3,750 | 3,655 | 3,655 | 31,400 |
| 2021/05/26 | 3,830 | 3,830 | 3,665 | 3,750 | 35,900 |
| 2021/05/25 | 3,775 | 3,885 | 3,775 | 3,880 | 33,500 |
| 2021/05/24 | 3,765 | 3,850 | 3,730 | 3,805 | 31,400 |
| 2021/05/21 | 3,750 | 3,795 | 3,715 | 3,765 | 22,000 |
| 2021/05/20 | 3,605 | 3,730 | 3,595 | 3,720 | 28,400 |
| 2021/05/19 | 3,485 | 3,630 | 3,420 | 3,600 | 39,000 |
| 2021/05/18 | 3,420 | 3,545 | 3,410 | 3,520 | 30,100 |
| 2021/05/17 | 3,360 | 3,430 | 3,320 | 3,390 | 34,400 |
| 2021/05/14 | 3,405 | 3,405 | 3,315 | 3,340 | 34,900 |
| 2021/05/13 | 3,425 | 3,450 | 3,305 | 3,310 | 53,000 |
| 2021/05/12 | 3,540 | 3,610 | 3,400 | 3,435 | 93,300 |
| 2021/05/11 | 3,615 | 3,615 | 3,500 | 3,575 | 28,200 |
| 2021/05/10 | 3,690 | 3,690 | 3,575 | 3,615 | 13,300 |
| 2021/05/07 | 3,625 | 3,680 | 3,580 | 3,645 | 22,500 |
| 2021/05/06 | 3,680 | 3,690 | 3,600 | 3,625 | 31,400 |
| 2021/04/30 | 3,695 | 3,765 | 3,640 | 3,650 | 42,200 |
| 2021/04/28 | 3,630 | 3,700 | 3,600 | 3,700 | 67,300 |
| 2021/04/27 | 3,660 | 3,665 | 3,610 | 3,615 | 69,800 |
| 2021/04/26 | 3,625 | 3,685 | 3,600 | 3,640 | 42,000 |
| 2021/04/23 | 3,570 | 3,655 | 3,545 | 3,620 | 54,600 |
| 2021/04/22 | 3,680 | 3,685 | 3,560 | 3,585 | 52,100 |
| 2021/04/21 | 3,560 | 3,710 | 3,545 | 3,630 | 60,200 |
| 2021/04/20 | 3,575 | 3,635 | 3,540 | 3,600 | 46,000 |
| 2021/04/19 | 3,615 | 3,635 | 3,535 | 3,605 | 57,500 |
| 2021/04/16 | 3,645 | 3,685 | 3,600 | 3,615 | 49,600 |
| 2021/04/15 | 3,680 | 3,700 | 3,590 | 3,625 | 47,600 |
| 2021/04/14 | 3,800 | 3,810 | 3,695 | 3,700 | 50,000 |
| 2021/04/13 | 3,900 | 3,915 | 3,810 | 3,815 | 57,400 |
| 2021/04/12 | 3,895 | 3,960 | 3,820 | 3,940 | 55,500 |
| 2021/04/09 | 3,810 | 3,930 | 3,750 | 3,920 | 113,400 |
| 2021/04/08 | 3,810 | 3,835 | 3,715 | 3,805 | 46,400 |
| 2021/04/07 | 3,695 | 3,825 | 3,625 | 3,810 | 62,900 |
| 2021/04/06 | 3,625 | 3,745 | 3,600 | 3,690 | 84,100 |
| 2021/04/05 | 3,650 | 3,655 | 3,540 | 3,640 | 110,300 |
| 2021/04/02 | 3,780 | 3,780 | 3,670 | 3,685 | 75,400 |
| 2021/04/01 | 3,830 | 3,855 | 3,725 | 3,740 | 105,000 |
| 2021/03/31 | 3,780 | 3,865 | 3,780 | 3,840 | 133,900 |
| 2021/03/30 | 3,740 | 3,800 | 3,685 | 3,735 | 131,500 |
| 2021/03/29 | 3,705 | 3,745 | 3,635 | 3,730 | 142,400 |
| 2021/03/26 | 3,450 | 3,790 | 3,445 | 3,730 | 233,600 |
| 2021/03/25 | 3,205 | 3,440 | 3,200 | 3,430 | 95,200 |
| 2021/03/24 | 3,250 | 3,285 | 3,120 | 3,255 | 90,200 |
| 2021/03/23 | 3,215 | 3,385 | 3,215 | 3,300 | 82,100 |
| 2021/03/22 | 3,255 | 3,355 | 3,205 | 3,250 | 115,600 |
| 2021/03/19 | 3,140 | 3,260 | 3,110 | 3,245 | 108,400 |
| 2021/03/18 | 3,095 | 3,255 | 3,060 | 3,230 | 127,400 |
| 2021/03/17 | 2,961 | 3,125 | 2,961 | 3,075 | 108,100 |
| 2021/03/16 | 2,920 | 3,070 | 2,902 | 3,030 | 93,800 |
| 2021/03/15 | 2,992 | 2,992 | 2,796 | 2,945 | 151,700 |
| 2021/03/12 | 2,904 | 3,020 | 2,885 | 3,010 | 222,000 |
| 2021/03/11 | 2,699 | 2,937 | 2,697 | 2,854 | 278,200 |
| 2021/03/10 | 2,698 | 2,735 | 2,619 | 2,699 | 365,300 |
| 2021/03/09 | 2,505 | 2,533 | 2,473 | 2,498 | 61,500 |
| 2021/03/08 | 2,432 | 2,530 | 2,432 | 2,499 | 50,000 |
| 2021/03/05 | 2,397 | 2,443 | 2,303 | 2,430 | 49,100 |
| 2021/03/04 | 2,421 | 2,439 | 2,368 | 2,433 | 27,200 |
| 2021/03/03 | 2,453 | 2,478 | 2,371 | 2,431 | 37,700 |
| 2021/03/02 | 2,484 | 2,540 | 2,433 | 2,453 | 45,700 |
| 2021/03/01 | 2,345 | 2,490 | 2,319 | 2,484 | 46,400 |
| 2021/02/26 | 2,395 | 2,395 | 2,291 | 2,306 | 68,000 |
| 2021/02/25 | 2,460 | 2,471 | 2,402 | 2,423 | 30,500 |
| 2021/02/24 | 2,513 | 2,545 | 2,469 | 2,482 | 18,400 |
| 2021/02/22 | 2,487 | 2,567 | 2,487 | 2,531 | 26,800 |
| 2021/02/19 | 2,490 | 2,490 | 2,408 | 2,462 | 26,700 |
| 2021/02/18 | 2,546 | 2,546 | 2,475 | 2,492 | 21,000 |
| 2021/02/17 | 2,552 | 2,579 | 2,503 | 2,525 | 19,800 |
| 2021/02/16 | 2,536 | 2,599 | 2,534 | 2,564 | 29,000 |
| 2021/02/15 | 2,547 | 2,550 | 2,502 | 2,534 | 13,100 |
| 2021/02/12 | 2,549 | 2,580 | 2,502 | 2,529 | 18,200 |
| 2021/02/10 | 2,483 | 2,544 | 2,443 | 2,537 | 16,300 |
| 2021/02/09 | 2,503 | 2,515 | 2,461 | 2,474 | 13,500 |
| 2021/02/08 | 2,550 | 2,570 | 2,490 | 2,503 | 22,300 |
| 2021/02/05 | 2,495 | 2,550 | 2,495 | 2,535 | 16,300 |
| 2021/02/04 | 2,446 | 2,532 | 2,440 | 2,500 | 30,400 |
| 2021/02/03 | 2,416 | 2,494 | 2,416 | 2,472 | 20,500 |
| 2021/02/02 | 2,375 | 2,470 | 2,336 | 2,416 | 45,700 |
| 2021/02/01 | 2,400 | 2,400 | 2,306 | 2,379 | 24,500 |
| 2021/01/29 | 2,464 | 2,488 | 2,406 | 2,424 | 23,400 |
| 2021/01/28 | 2,403 | 2,492 | 2,390 | 2,480 | 36,700 |
| 2021/01/27 | 2,421 | 2,448 | 2,405 | 2,416 | 20,000 |
| 2021/01/26 | 2,426 | 2,450 | 2,401 | 2,421 | 19,900 |
| 2021/01/25 | 2,428 | 2,455 | 2,420 | 2,445 | 22,800 |
| 2021/01/22 | 2,442 | 2,475 | 2,419 | 2,453 | 25,000 |
| 2021/01/21 | 2,392 | 2,481 | 2,392 | 2,478 | 29,500 |
| 2021/01/20 | 2,454 | 2,462 | 2,391 | 2,410 | 19,500 |
| 2021/01/19 | 2,412 | 2,454 | 2,395 | 2,450 | 38,300 |
| 2021/01/18 | 2,440 | 2,472 | 2,420 | 2,437 | 34,400 |
| 2021/01/15 | 2,511 | 2,520 | 2,434 | 2,460 | 43,300 |
| 2021/01/14 | 2,570 | 2,580 | 2,519 | 2,519 | 29,600 |
| 2021/01/13 | 2,530 | 2,612 | 2,528 | 2,581 | 51,400 |
| 2021/01/12 | 2,550 | 2,586 | 2,520 | 2,541 | 49,100 |
| 2021/01/08 | 2,650 | 2,660 | 2,537 | 2,552 | 102,300 |
| 2021/01/07 | 2,700 | 2,700 | 2,629 | 2,672 | 35,400 |
| 2021/01/06 | 2,729 | 2,778 | 2,675 | 2,675 | 31,300 |
| 2021/01/05 | 2,749 | 2,807 | 2,724 | 2,749 | 46,700 |
| 2021/01/04 | 2,773 | 2,800 | 2,700 | 2,793 | 34,200 |