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
2022/12/30 3,385 3,450 3,380 3,410 32,000
2022/12/29 3,340 3,410 3,325 3,385 38,000
2022/12/28 3,335 3,425 3,325 3,370 52,300
2022/12/27 3,250 3,425 3,250 3,375 40,700
2022/12/26 3,300 3,330 3,250 3,270 25,400
2022/12/23 3,305 3,365 3,250 3,320 47,900
2022/12/22 3,280 3,370 3,240 3,370 92,700
2022/12/21 3,150 3,325 3,110 3,210 121,000
2022/12/20 3,100 3,190 3,045 3,080 65,600
2022/12/19 3,165 3,200 3,110 3,115 51,400
2022/12/16 3,120 3,245 3,120 3,230 112,100
2022/12/15 2,946 3,210 2,922 3,165 158,000
2022/12/14 2,900 2,930 2,871 2,930 13,900
2022/12/13 2,886 2,919 2,879 2,892 27,700
2022/12/12 3,000 3,000 2,881 2,881 57,100
2022/12/09 3,000 3,165 2,909 3,025 195,500
2022/12/08 2,964 2,999 2,810 2,844 54,900
2022/12/07 2,900 2,990 2,900 2,966 19,800
2022/12/06 2,983 3,050 2,906 2,906 31,600
2022/12/05 2,993 3,000 2,950 2,991 11,900
2022/12/02 2,987 3,015 2,968 2,990 17,900
2022/12/01 3,025 3,025 2,981 3,000 12,500
2022/11/30 2,996 3,015 2,954 3,015 14,500
2022/11/29 3,040 3,040 2,965 3,010 18,800
2022/11/28 3,030 3,060 2,991 3,035 15,500
2022/11/25 3,035 3,035 2,983 3,030 11,400
2022/11/24 2,999 3,075 2,984 2,984 32,300
2022/11/22 2,950 3,000 2,949 2,999 36,100
2022/11/21 2,899 2,951 2,880 2,930 20,800
2022/11/18 2,856 2,905 2,837 2,878 21,500
2022/11/17 2,856 2,873 2,806 2,873 26,700
2022/11/16 2,789 2,885 2,729 2,885 32,500
2022/11/15 2,718 2,786 2,695 2,786 22,400
2022/11/14 2,733 2,775 2,727 2,739 10,200
2022/11/11 2,750 2,800 2,698 2,748 19,800
2022/11/10 2,661 2,715 2,654 2,710 21,700
2022/11/09 2,673 2,721 2,673 2,684 15,500
2022/11/08 2,638 2,694 2,621 2,673 22,800
2022/11/07 2,586 2,637 2,573 2,624 14,300
2022/11/04 2,610 2,622 2,578 2,592 22,800
2022/11/02 2,624 2,672 2,620 2,623 17,900
2022/11/01 2,687 2,697 2,631 2,649 12,100
2022/10/31 2,691 2,711 2,662 2,687 14,700
2022/10/28 2,590 2,700 2,571 2,680 44,700
2022/10/27 2,613 2,638 2,588 2,600 40,700
2022/10/26 2,613 2,641 2,603 2,621 13,500
2022/10/25 2,577 2,647 2,558 2,610 26,200
2022/10/24 2,590 2,614 2,557 2,558 22,700
2022/10/21 2,600 2,620 2,571 2,579 16,200
2022/10/20 2,578 2,613 2,567 2,613 22,000
2022/10/19 2,671 2,672 2,601 2,607 11,800
2022/10/18 2,668 2,746 2,652 2,671 29,400
2022/10/17 2,613 2,648 2,585 2,629 17,900
2022/10/14 2,646 2,670 2,601 2,619 25,100
2022/10/13 2,602 2,616 2,550 2,601 21,000
2022/10/12 2,646 2,646 2,602 2,602 12,900
2022/10/11 2,650 2,670 2,605 2,646 16,400
2022/10/07 2,627 2,707 2,627 2,679 26,100
2022/10/06 2,675 2,732 2,646 2,662 22,600
2022/10/05 2,753 2,784 2,715 2,725 25,400
2022/10/04 2,681 2,754 2,681 2,731 24,400
2022/10/03 2,662 2,763 2,616 2,687 49,600
2022/09/30 2,752 2,777 2,608 2,612 64,200
2022/09/29 2,646 2,689 2,601 2,602 35,000
2022/09/28 2,637 2,656 2,552 2,600 42,900
2022/09/27 2,574 2,676 2,552 2,643 34,800
2022/09/26 2,567 2,617 2,535 2,545 33,700
2022/09/22 2,591 2,657 2,567 2,655 52,700
2022/09/21 2,820 2,849 2,581 2,605 96,800
2022/09/20 2,871 2,895 2,837 2,853 27,800
2022/09/16 2,875 2,908 2,836 2,885 29,200
2022/09/15 2,867 2,882 2,826 2,850 21,100
2022/09/14 2,816 2,968 2,816 2,836 43,800
2022/09/13 2,807 2,917 2,807 2,916 101,000
2022/09/12 2,654 2,786 2,654 2,739 89,000
2022/09/09 2,538 2,629 2,465 2,604 248,100
2022/09/08 2,770 2,782 2,618 2,623 92,300
2022/09/07 2,818 2,818 2,727 2,751 29,100
2022/09/06 2,728 2,812 2,723 2,800 36,700
2022/09/05 2,700 2,734 2,641 2,728 37,600
2022/09/02 2,892 2,902 2,685 2,705 89,800
2022/09/01 2,938 2,970 2,910 2,942 20,000
2022/08/31 2,858 2,941 2,843 2,938 18,500
2022/08/30 2,850 2,895 2,823 2,882 15,700
2022/08/29 2,840 2,897 2,821 2,876 28,700
2022/08/26 3,020 3,020 2,928 2,931 15,200
2022/08/25 2,974 2,986 2,939 2,964 11,900
2022/08/24 2,930 2,985 2,928 2,954 11,600
2022/08/23 2,940 3,040 2,922 2,966 16,400
2022/08/22 2,997 3,000 2,949 2,990 15,200
2022/08/19 3,175 3,175 3,020 3,035 31,400
2022/08/18 3,120 3,255 3,080 3,190 43,800
2022/08/17 3,060 3,160 3,055 3,145 42,200
2022/08/16 2,922 3,075 2,917 2,997 43,200
2022/08/15 2,868 2,923 2,867 2,922 10,100
2022/08/12 2,850 2,936 2,847 2,888 16,400
2022/08/10 2,840 2,840 2,780 2,820 12,700
2022/08/09 2,852 2,946 2,852 2,878 18,700
2022/08/08 2,860 2,888 2,801 2,875 9,100
2022/08/05 2,883 2,935 2,865 2,867 14,700
2022/08/04 2,864 2,925 2,838 2,891 26,200
2022/08/03 2,844 2,844 2,777 2,828 18,100
2022/08/02 2,842 2,842 2,796 2,807 13,400
2022/08/01 2,840 2,861 2,781 2,842 22,900
2022/07/29 2,790 2,925 2,779 2,840 60,800
2022/07/28 2,724 2,771 2,713 2,767 35,700
2022/07/27 2,646 2,730 2,626 2,705 32,800
2022/07/26 2,661 2,663 2,585 2,647 27,500
2022/07/25 2,617 2,656 2,594 2,633 20,300
2022/07/22 2,673 2,680 2,618 2,632 19,700
2022/07/21 2,646 2,685 2,611 2,679 24,300
2022/07/20 2,649 2,677 2,621 2,642 20,200
2022/07/19 2,639 2,642 2,594 2,634 15,800
2022/07/15 2,600 2,633 2,567 2,612 14,300
2022/07/14 2,590 2,621 2,551 2,599 18,800
2022/07/13 2,631 2,631 2,556 2,575 21,000
2022/07/12 2,600 2,640 2,551 2,636 21,200
2022/07/11 2,671 2,678 2,617 2,631 21,900
2022/07/08 2,625 2,669 2,605 2,621 39,200
2022/07/07 2,599 2,642 2,523 2,635 46,400
2022/07/06 2,450 2,622 2,450 2,585 68,000
2022/07/05 2,419 2,469 2,419 2,455 15,800
2022/07/04 2,425 2,450 2,384 2,419 18,000
2022/07/01 2,513 2,513 2,365 2,406 35,800
2022/06/30 2,472 2,551 2,451 2,513 44,900
2022/06/29 2,457 2,470 2,421 2,470 31,100
2022/06/28 2,438 2,479 2,438 2,466 27,700
2022/06/27 2,492 2,503 2,430 2,478 34,700
2022/06/24 2,442 2,498 2,442 2,466 52,000
2022/06/23 2,376 2,430 2,333 2,392 32,100
2022/06/22 2,396 2,400 2,320 2,369 27,400
2022/06/21 2,259 2,382 2,259 2,370 34,300
2022/06/20 2,326 2,359 2,239 2,252 48,200
2022/06/17 2,339 2,364 2,290 2,324 55,500
2022/06/16 2,463 2,472 2,371 2,376 47,300
2022/06/15 2,533 2,533 2,426 2,434 75,500
2022/06/14 2,400 2,500 2,382 2,483 61,900
2022/06/13 2,466 2,526 2,417 2,466 123,200
2022/06/10 2,812 2,822 2,581 2,596 286,800
2022/06/09 2,853 3,130 2,826 2,855 555,000
2022/06/08 2,760 2,828 2,677 2,703 109,400
2022/06/07 2,781 2,800 2,710 2,774 43,600
2022/06/06 2,709 2,844 2,709 2,776 71,500
2022/06/03 2,631 2,747 2,631 2,709 46,300
2022/06/02 2,650 2,701 2,629 2,629 38,200
2022/06/01 2,522 2,622 2,522 2,600 30,500
2022/05/31 2,575 2,575 2,495 2,544 24,900
2022/05/30 2,393 2,580 2,374 2,580 74,000
2022/05/27 2,392 2,429 2,351 2,352 35,600
2022/05/26 2,390 2,469 2,390 2,392 36,200
2022/05/25 2,402 2,430 2,380 2,394 34,900
2022/05/24 2,455 2,472 2,430 2,433 33,500
2022/05/23 2,485 2,557 2,482 2,505 54,300
2022/05/20 2,446 2,510 2,441 2,477 36,000
2022/05/19 2,446 2,478 2,440 2,446 22,400
2022/05/18 2,475 2,615 2,470 2,499 47,200
2022/05/17 2,499 2,515 2,439 2,500 32,300
2022/05/16 2,489 2,519 2,439 2,499 44,800
2022/05/13 2,410 2,462 2,364 2,439 68,100
2022/05/12 2,543 2,562 2,403 2,409 42,800
2022/05/11 2,601 2,629 2,510 2,601 27,000
2022/05/10 2,650 2,657 2,576 2,624 39,500
2022/05/09 2,623 2,767 2,616 2,699 50,500
2022/05/06 2,669 2,682 2,584 2,638 59,500
2022/05/02 2,729 2,779 2,700 2,719 72,300
2022/04/28 2,799 2,800 2,756 2,779 25,100
2022/04/27 2,780 2,840 2,750 2,820 64,800
2022/04/26 2,730 2,820 2,730 2,815 81,100
2022/04/25 2,661 2,725 2,580 2,680 62,100
2022/04/22 2,800 2,831 2,710 2,729 46,000
2022/04/21 2,829 2,868 2,815 2,839 24,400
2022/04/20 2,888 2,917 2,827 2,829 31,900
2022/04/19 2,841 2,930 2,841 2,888 42,300
2022/04/18 2,858 2,900 2,785 2,841 32,700
2022/04/15 2,858 2,926 2,844 2,859 34,700
2022/04/14 2,813 2,922 2,813 2,871 46,100
2022/04/13 2,795 2,825 2,760 2,811 38,900
2022/04/12 2,706 2,800 2,706 2,800 44,200
2022/04/11 2,700 2,765 2,663 2,759 55,400
2022/04/08 2,717 2,763 2,664 2,701 39,600
2022/04/07 2,766 2,766 2,654 2,678 70,700
2022/04/06 2,640 2,795 2,640 2,790 106,900
2022/04/05 2,567 2,620 2,527 2,612 68,300
2022/04/04 2,459 2,531 2,445 2,517 45,900
2022/04/01 2,375 2,442 2,323 2,434 61,200
2022/03/31 2,380 2,390 2,330 2,373 81,600
2022/03/30 2,410 2,475 2,345 2,406 67,600
2022/03/29 2,380 2,440 2,364 2,408 44,400
2022/03/28 2,439 2,439 2,346 2,353 77,500
2022/03/25 2,546 2,569 2,451 2,451 65,800
2022/03/24 2,520 2,591 2,480 2,544 76,000
2022/03/23 2,612 2,652 2,535 2,568 90,100
2022/03/22 2,592 2,599 2,517 2,569 93,200
2022/03/18 2,431 2,564 2,431 2,553 81,700
2022/03/17 2,318 2,447 2,307 2,419 139,100
2022/03/16 2,308 2,316 2,253 2,262 83,200
2022/03/15 2,340 2,340 2,238 2,258 126,400
2022/03/14 2,263 2,390 2,225 2,363 167,900
2022/03/11 2,350 2,500 2,276 2,291 429,800
2022/03/10 2,550 2,568 2,550 2,550 153,700
2022/03/09 3,160 3,255 3,090 3,250 118,500
2022/03/08 3,075 3,250 3,075 3,195 140,500
2022/03/07 3,060 3,160 2,993 3,105 109,300
2022/03/04 3,125 3,185 3,075 3,165 78,500
2022/03/03 3,365 3,385 3,240 3,250 62,600
2022/03/02 3,400 3,445 3,315 3,350 73,800
2022/03/01 3,305 3,475 3,300 3,470 62,100
2022/02/28 3,235 3,300 3,205 3,295 53,800
2022/02/25 3,360 3,410 3,260 3,295 72,000
2022/02/24 3,270 3,295 3,200 3,260 82,900
2022/02/22 3,245 3,360 3,220 3,290 82,800
2022/02/21 3,165 3,280 3,100 3,260 60,700
2022/02/18 3,200 3,325 3,140 3,255 53,200
2022/02/17 3,235 3,340 3,235 3,250 99,900
2022/02/16 3,150 3,245 3,130 3,195 90,600
2022/02/15 3,070 3,110 3,015 3,100 52,700
2022/02/14 2,959 3,060 2,944 3,050 48,300
2022/02/10 3,105 3,140 3,075 3,135 38,300
2022/02/09 3,105 3,110 3,035 3,080 23,000
2022/02/08 3,060 3,145 3,030 3,050 35,900
2022/02/07 3,100 3,125 3,045 3,120 31,300
2022/02/04 3,030 3,140 3,000 3,140 48,600
2022/02/03 3,015 3,055 2,960 3,045 44,700
2022/02/02 3,000 3,085 2,992 3,060 48,400
2022/02/01 2,942 3,030 2,942 2,993 73,900
2022/01/31 2,669 2,862 2,669 2,830 76,300
2022/01/28 2,812 2,819 2,614 2,702 99,700
2022/01/27 2,963 2,995 2,761 2,780 121,700
2022/01/26 2,859 3,005 2,859 2,956 109,700
2022/01/25 2,962 3,015 2,821 2,849 85,600
2022/01/24 2,963 2,964 2,835 2,940 104,300
2022/01/21 2,900 3,035 2,874 2,992 135,500
2022/01/20 2,796 2,953 2,702 2,919 125,700
2022/01/19 2,922 2,940 2,740 2,746 106,800
2022/01/18 2,933 3,040 2,929 2,952 156,000
2022/01/17 2,815 2,910 2,803 2,865 64,300
2022/01/14 2,824 2,867 2,756 2,815 76,900
2022/01/13 2,926 2,953 2,903 2,915 74,400
2022/01/12 2,875 2,918 2,854 2,902 83,900
2022/01/11 2,767 2,777 2,697 2,739 60,600
2022/01/07 2,741 2,811 2,695 2,803 108,500
2022/01/06 2,730 2,799 2,689 2,705 129,600
2022/01/05 2,951 2,955 2,781 2,804 181,000
2022/01/04 3,100 3,105 2,981 2,989 94,400

このページの先頭へ