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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,315 | 1,335 | 1,310 | 1,319 | 48,600 |
| 2024/12/27 | 1,304 | 1,329 | 1,304 | 1,324 | 43,500 |
| 2024/12/26 | 1,300 | 1,310 | 1,294 | 1,307 | 67,200 |
| 2024/12/25 | 1,323 | 1,335 | 1,305 | 1,309 | 48,800 |
| 2024/12/24 | 1,310 | 1,318 | 1,301 | 1,311 | 28,200 |
| 2024/12/23 | 1,309 | 1,329 | 1,307 | 1,310 | 87,700 |
| 2024/12/20 | 1,323 | 1,332 | 1,309 | 1,310 | 33,200 |
| 2024/12/19 | 1,285 | 1,328 | 1,282 | 1,323 | 47,200 |
| 2024/12/18 | 1,298 | 1,315 | 1,291 | 1,310 | 62,500 |
| 2024/12/17 | 1,317 | 1,319 | 1,296 | 1,297 | 55,200 |
| 2024/12/16 | 1,315 | 1,329 | 1,304 | 1,321 | 32,300 |
| 2024/12/13 | 1,287 | 1,337 | 1,279 | 1,312 | 101,200 |
| 2024/12/12 | 1,309 | 1,316 | 1,284 | 1,299 | 130,200 |
| 2024/12/11 | 1,277 | 1,325 | 1,270 | 1,303 | 163,200 |
| 2024/12/10 | 1,317 | 1,330 | 1,282 | 1,297 | 402,000 |
| 2024/12/09 | 1,428 | 1,437 | 1,405 | 1,407 | 141,900 |
| 2024/12/06 | 1,417 | 1,427 | 1,399 | 1,404 | 59,500 |
| 2024/12/05 | 1,419 | 1,419 | 1,395 | 1,417 | 50,500 |
| 2024/12/04 | 1,410 | 1,412 | 1,391 | 1,405 | 58,900 |
| 2024/12/03 | 1,393 | 1,415 | 1,393 | 1,399 | 52,600 |
| 2024/12/02 | 1,423 | 1,423 | 1,387 | 1,393 | 78,400 |
| 2024/11/29 | 1,416 | 1,425 | 1,411 | 1,423 | 26,000 |
| 2024/11/28 | 1,407 | 1,424 | 1,402 | 1,416 | 37,000 |
| 2024/11/27 | 1,436 | 1,438 | 1,414 | 1,423 | 35,300 |
| 2024/11/26 | 1,437 | 1,447 | 1,419 | 1,431 | 37,800 |
| 2024/11/25 | 1,450 | 1,451 | 1,416 | 1,419 | 77,100 |
| 2024/11/22 | 1,450 | 1,459 | 1,432 | 1,439 | 41,500 |
| 2024/11/21 | 1,460 | 1,467 | 1,445 | 1,450 | 27,800 |
| 2024/11/20 | 1,460 | 1,475 | 1,455 | 1,460 | 14,500 |
| 2024/11/19 | 1,460 | 1,473 | 1,447 | 1,451 | 32,400 |
| 2024/11/18 | 1,458 | 1,500 | 1,458 | 1,460 | 39,300 |
| 2024/11/15 | 1,452 | 1,474 | 1,441 | 1,474 | 31,700 |
| 2024/11/14 | 1,464 | 1,472 | 1,442 | 1,446 | 21,900 |
| 2024/11/13 | 1,480 | 1,485 | 1,461 | 1,464 | 14,900 |
| 2024/11/12 | 1,475 | 1,496 | 1,468 | 1,472 | 15,400 |
| 2024/11/11 | 1,492 | 1,492 | 1,475 | 1,492 | 20,600 |
| 2024/11/08 | 1,484 | 1,505 | 1,484 | 1,495 | 14,800 |
| 2024/11/07 | 1,470 | 1,483 | 1,451 | 1,475 | 19,400 |
| 2024/11/06 | 1,445 | 1,460 | 1,438 | 1,459 | 34,200 |
| 2024/11/05 | 1,424 | 1,450 | 1,423 | 1,424 | 21,700 |
| 2024/11/01 | 1,437 | 1,454 | 1,422 | 1,425 | 44,100 |
| 2024/10/31 | 1,439 | 1,476 | 1,429 | 1,467 | 46,200 |
| 2024/10/30 | 1,478 | 1,493 | 1,450 | 1,451 | 93,200 |
| 2024/10/29 | 1,479 | 1,486 | 1,444 | 1,468 | 129,800 |
| 2024/10/28 | 1,457 | 1,483 | 1,455 | 1,477 | 48,200 |
| 2024/10/25 | 1,483 | 1,496 | 1,452 | 1,452 | 28,700 |
| 2024/10/24 | 1,471 | 1,499 | 1,463 | 1,488 | 21,000 |
| 2024/10/23 | 1,500 | 1,520 | 1,485 | 1,490 | 32,200 |
| 2024/10/22 | 1,544 | 1,544 | 1,500 | 1,500 | 33,800 |
| 2024/10/21 | 1,523 | 1,545 | 1,516 | 1,542 | 45,400 |
| 2024/10/18 | 1,518 | 1,540 | 1,507 | 1,516 | 32,400 |
| 2024/10/17 | 1,528 | 1,538 | 1,515 | 1,518 | 35,000 |
| 2024/10/16 | 1,532 | 1,563 | 1,526 | 1,526 | 30,900 |
| 2024/10/15 | 1,538 | 1,562 | 1,520 | 1,547 | 37,300 |
| 2024/10/11 | 1,553 | 1,560 | 1,527 | 1,527 | 34,700 |
| 2024/10/10 | 1,574 | 1,574 | 1,545 | 1,557 | 30,500 |
| 2024/10/09 | 1,598 | 1,598 | 1,565 | 1,565 | 30,600 |
| 2024/10/08 | 1,583 | 1,593 | 1,567 | 1,578 | 46,700 |
| 2024/10/07 | 1,620 | 1,620 | 1,590 | 1,594 | 34,700 |
| 2024/10/04 | 1,567 | 1,622 | 1,567 | 1,619 | 38,300 |
| 2024/10/03 | 1,570 | 1,595 | 1,560 | 1,560 | 44,600 |
| 2024/10/02 | 1,600 | 1,620 | 1,563 | 1,564 | 51,900 |
| 2024/10/01 | 1,610 | 1,627 | 1,596 | 1,608 | 33,900 |
| 2024/09/30 | 1,601 | 1,642 | 1,601 | 1,603 | 44,500 |
| 2024/09/27 | 1,645 | 1,673 | 1,645 | 1,652 | 80,000 |
| 2024/09/26 | 1,645 | 1,650 | 1,606 | 1,638 | 66,400 |
| 2024/09/25 | 1,602 | 1,643 | 1,584 | 1,643 | 44,400 |
| 2024/09/24 | 1,624 | 1,627 | 1,595 | 1,597 | 45,500 |
| 2024/09/20 | 1,639 | 1,639 | 1,610 | 1,620 | 40,600 |
| 2024/09/19 | 1,625 | 1,647 | 1,617 | 1,639 | 67,000 |
| 2024/09/18 | 1,619 | 1,627 | 1,591 | 1,614 | 55,400 |
| 2024/09/17 | 1,597 | 1,613 | 1,574 | 1,603 | 64,700 |
| 2024/09/13 | 1,626 | 1,626 | 1,580 | 1,605 | 89,000 |
| 2024/09/12 | 1,598 | 1,632 | 1,596 | 1,626 | 144,000 |
| 2024/09/11 | 1,532 | 1,598 | 1,527 | 1,573 | 194,500 |
| 2024/09/10 | 1,547 | 1,621 | 1,515 | 1,569 | 710,100 |
| 2024/09/09 | 1,440 | 1,466 | 1,413 | 1,447 | 142,000 |
| 2024/09/06 | 1,498 | 1,510 | 1,474 | 1,481 | 45,300 |
| 2024/09/05 | 1,484 | 1,530 | 1,471 | 1,498 | 63,600 |
| 2024/09/04 | 1,506 | 1,513 | 1,485 | 1,485 | 83,600 |
| 2024/09/03 | 1,527 | 1,567 | 1,527 | 1,546 | 65,300 |
| 2024/09/02 | 1,562 | 1,574 | 1,505 | 1,527 | 95,800 |
| 2024/08/30 | 1,541 | 1,566 | 1,531 | 1,561 | 48,700 |
| 2024/08/29 | 1,522 | 1,544 | 1,522 | 1,534 | 40,600 |
| 2024/08/28 | 1,542 | 1,542 | 1,516 | 1,535 | 44,000 |
| 2024/08/27 | 1,537 | 1,551 | 1,532 | 1,542 | 42,700 |
| 2024/08/26 | 1,530 | 1,546 | 1,516 | 1,546 | 58,400 |
| 2024/08/23 | 1,500 | 1,530 | 1,489 | 1,530 | 107,800 |
| 2024/08/22 | 1,468 | 1,512 | 1,466 | 1,507 | 100,600 |
| 2024/08/21 | 1,456 | 1,467 | 1,455 | 1,462 | 21,700 |
| 2024/08/20 | 1,497 | 1,497 | 1,461 | 1,474 | 39,300 |
| 2024/08/19 | 1,455 | 1,487 | 1,447 | 1,458 | 72,700 |
| 2024/08/16 | 1,447 | 1,470 | 1,440 | 1,451 | 69,500 |
| 2024/08/15 | 1,393 | 1,437 | 1,393 | 1,424 | 77,400 |
| 2024/08/14 | 1,374 | 1,410 | 1,357 | 1,397 | 60,600 |
| 2024/08/13 | 1,337 | 1,376 | 1,337 | 1,371 | 38,700 |
| 2024/08/09 | 1,364 | 1,364 | 1,324 | 1,351 | 63,600 |
| 2024/08/08 | 1,331 | 1,373 | 1,327 | 1,349 | 57,200 |
| 2024/08/07 | 1,333 | 1,380 | 1,313 | 1,348 | 76,600 |
| 2024/08/06 | 1,280 | 1,400 | 1,280 | 1,363 | 166,200 |
| 2024/08/05 | 1,306 | 1,338 | 1,176 | 1,190 | 306,300 |
| 2024/08/02 | 1,415 | 1,432 | 1,382 | 1,382 | 174,300 |
| 2024/08/01 | 1,500 | 1,500 | 1,474 | 1,475 | 107,000 |
| 2024/07/31 | 1,495 | 1,500 | 1,470 | 1,500 | 68,500 |
| 2024/07/30 | 1,515 | 1,515 | 1,482 | 1,490 | 112,800 |
| 2024/07/29 | 1,525 | 1,529 | 1,498 | 1,527 | 94,900 |
| 2024/07/26 | 1,491 | 1,508 | 1,491 | 1,498 | 87,200 |
| 2024/07/25 | 1,493 | 1,511 | 1,485 | 1,488 | 88,900 |
| 2024/07/24 | 1,502 | 1,505 | 1,487 | 1,487 | 129,500 |
| 2024/07/23 | 1,501 | 1,535 | 1,500 | 1,512 | 88,400 |
| 2024/07/22 | 1,509 | 1,529 | 1,489 | 1,495 | 157,800 |
| 2024/07/19 | 1,504 | 1,518 | 1,493 | 1,509 | 164,000 |
| 2024/07/18 | 1,514 | 1,525 | 1,508 | 1,509 | 118,300 |
| 2024/07/17 | 1,517 | 1,535 | 1,510 | 1,521 | 99,000 |
| 2024/07/16 | 1,523 | 1,523 | 1,499 | 1,503 | 257,000 |
| 2024/07/12 | 1,515 | 1,555 | 1,514 | 1,545 | 136,900 |
| 2024/07/11 | 1,545 | 1,559 | 1,531 | 1,540 | 155,000 |
| 2024/07/10 | 1,525 | 1,546 | 1,521 | 1,543 | 115,100 |
| 2024/07/09 | 1,529 | 1,535 | 1,514 | 1,521 | 168,100 |
| 2024/07/08 | 1,550 | 1,551 | 1,528 | 1,540 | 146,100 |
| 2024/07/05 | 1,554 | 1,569 | 1,548 | 1,558 | 135,300 |
| 2024/07/04 | 1,575 | 1,575 | 1,533 | 1,548 | 233,000 |
| 2024/07/03 | 1,600 | 1,614 | 1,557 | 1,583 | 294,400 |
| 2024/07/02 | 1,630 | 1,652 | 1,625 | 1,628 | 109,200 |
| 2024/07/01 | 1,678 | 1,679 | 1,624 | 1,634 | 160,500 |
| 2024/06/28 | 1,635 | 1,647 | 1,622 | 1,638 | 98,500 |
| 2024/06/27 | 1,618 | 1,655 | 1,608 | 1,647 | 205,300 |
| 2024/06/26 | 1,594 | 1,611 | 1,586 | 1,591 | 143,200 |
| 2024/06/25 | 1,570 | 1,588 | 1,563 | 1,580 | 111,900 |
| 2024/06/24 | 1,550 | 1,583 | 1,549 | 1,570 | 120,900 |
| 2024/06/21 | 1,578 | 1,588 | 1,546 | 1,551 | 144,100 |
| 2024/06/20 | 1,571 | 1,595 | 1,554 | 1,578 | 105,000 |
| 2024/06/19 | 1,585 | 1,595 | 1,575 | 1,575 | 137,200 |
| 2024/06/18 | 1,600 | 1,609 | 1,563 | 1,583 | 166,600 |
| 2024/06/17 | 1,585 | 1,598 | 1,568 | 1,592 | 174,800 |
| 2024/06/14 | 1,605 | 1,606 | 1,562 | 1,590 | 314,900 |
| 2024/06/13 | 1,650 | 1,663 | 1,592 | 1,600 | 464,800 |
| 2024/06/12 | 1,778 | 1,778 | 1,681 | 1,689 | 616,800 |
| 2024/06/11 | 1,850 | 1,852 | 1,782 | 1,782 | 715,100 |
| 2024/06/10 | 2,047 | 2,088 | 2,039 | 2,069 | 140,300 |
| 2024/06/07 | 2,002 | 2,062 | 1,999 | 2,047 | 39,000 |
| 2024/06/06 | 2,056 | 2,056 | 1,997 | 2,019 | 44,400 |
| 2024/06/05 | 2,110 | 2,110 | 2,055 | 2,055 | 22,400 |
| 2024/06/04 | 2,090 | 2,113 | 2,080 | 2,107 | 25,300 |
| 2024/06/03 | 2,092 | 2,098 | 2,080 | 2,089 | 21,600 |
| 2024/05/31 | 2,074 | 2,093 | 2,059 | 2,093 | 28,000 |
| 2024/05/30 | 2,009 | 2,063 | 2,009 | 2,063 | 29,000 |
| 2024/05/29 | 2,057 | 2,066 | 2,023 | 2,025 | 22,700 |
| 2024/05/28 | 2,062 | 2,087 | 2,050 | 2,053 | 18,900 |
| 2024/05/27 | 2,019 | 2,058 | 2,013 | 2,051 | 16,900 |
| 2024/05/24 | 2,015 | 2,058 | 2,015 | 2,019 | 14,700 |
| 2024/05/23 | 2,047 | 2,048 | 2,019 | 2,037 | 18,700 |
| 2024/05/22 | 2,067 | 2,091 | 2,043 | 2,043 | 23,100 |
| 2024/05/21 | 2,098 | 2,105 | 2,043 | 2,067 | 25,300 |
| 2024/05/20 | 2,075 | 2,104 | 2,075 | 2,089 | 24,400 |
| 2024/05/17 | 2,031 | 2,075 | 2,013 | 2,070 | 27,300 |
| 2024/05/16 | 2,063 | 2,068 | 2,019 | 2,031 | 20,900 |
| 2024/05/15 | 2,054 | 2,054 | 2,010 | 2,047 | 30,100 |
| 2024/05/14 | 2,017 | 2,046 | 2,009 | 2,044 | 28,100 |
| 2024/05/13 | 1,966 | 2,013 | 1,965 | 2,002 | 20,000 |
| 2024/05/10 | 1,994 | 1,994 | 1,960 | 1,966 | 32,400 |
| 2024/05/09 | 1,968 | 1,992 | 1,955 | 1,980 | 11,800 |
| 2024/05/08 | 1,980 | 1,991 | 1,961 | 1,974 | 24,700 |
| 2024/05/07 | 1,965 | 1,975 | 1,951 | 1,975 | 27,300 |
| 2024/05/02 | 1,956 | 1,965 | 1,920 | 1,927 | 20,500 |
| 2024/05/01 | 1,926 | 1,992 | 1,920 | 1,946 | 44,400 |
| 2024/04/30 | 1,930 | 1,954 | 1,910 | 1,948 | 33,600 |
| 2024/04/26 | 1,940 | 1,948 | 1,870 | 1,926 | 117,600 |
| 2024/04/25 | 1,956 | 1,986 | 1,930 | 1,964 | 128,200 |
| 2024/04/24 | 1,958 | 1,990 | 1,955 | 1,972 | 56,500 |
| 2024/04/23 | 1,983 | 1,991 | 1,954 | 1,955 | 50,600 |
| 2024/04/22 | 1,908 | 1,951 | 1,908 | 1,943 | 66,200 |
| 2024/04/19 | 1,891 | 1,950 | 1,890 | 1,934 | 78,000 |
| 2024/04/18 | 1,894 | 1,935 | 1,886 | 1,902 | 32,200 |
| 2024/04/17 | 1,901 | 1,910 | 1,857 | 1,885 | 56,400 |
| 2024/04/16 | 1,952 | 1,970 | 1,905 | 1,918 | 51,000 |
| 2024/04/15 | 1,986 | 1,999 | 1,958 | 1,962 | 39,000 |
| 2024/04/12 | 1,995 | 2,033 | 1,985 | 1,995 | 61,400 |
| 2024/04/11 | 2,042 | 2,043 | 1,994 | 2,003 | 84,300 |
| 2024/04/10 | 2,050 | 2,077 | 2,035 | 2,045 | 44,100 |
| 2024/04/09 | 2,040 | 2,049 | 2,019 | 2,042 | 48,400 |
| 2024/04/08 | 2,062 | 2,062 | 2,013 | 2,039 | 79,400 |
| 2024/04/05 | 2,058 | 2,118 | 2,053 | 2,086 | 59,600 |
| 2024/04/04 | 2,176 | 2,200 | 2,098 | 2,103 | 98,300 |
| 2024/04/03 | 2,287 | 2,351 | 2,151 | 2,152 | 157,300 |
| 2024/04/02 | 2,331 | 2,359 | 2,301 | 2,325 | 58,900 |
| 2024/04/01 | 2,425 | 2,430 | 2,321 | 2,327 | 79,000 |
| 2024/03/29 | 2,285 | 2,436 | 2,281 | 2,425 | 71,200 |
| 2024/03/28 | 2,294 | 2,313 | 2,280 | 2,280 | 35,500 |
| 2024/03/27 | 2,327 | 2,341 | 2,281 | 2,284 | 32,500 |
| 2024/03/26 | 2,258 | 2,355 | 2,258 | 2,327 | 52,300 |
| 2024/03/25 | 2,343 | 2,385 | 2,308 | 2,308 | 66,700 |
| 2024/03/22 | 2,314 | 2,330 | 2,298 | 2,322 | 29,800 |
| 2024/03/21 | 2,273 | 2,313 | 2,273 | 2,285 | 56,800 |
| 2024/03/19 | 2,324 | 2,324 | 2,234 | 2,260 | 50,700 |
| 2024/03/18 | 2,257 | 2,344 | 2,240 | 2,329 | 119,900 |
| 2024/03/15 | 2,216 | 2,245 | 2,202 | 2,237 | 36,400 |
| 2024/03/14 | 2,203 | 2,216 | 2,159 | 2,216 | 51,300 |
| 2024/03/13 | 2,280 | 2,298 | 2,141 | 2,153 | 84,300 |
| 2024/03/12 | 2,130 | 2,280 | 2,130 | 2,266 | 102,700 |
| 2024/03/11 | 2,248 | 2,274 | 2,123 | 2,131 | 125,600 |
| 2024/03/08 | 2,259 | 2,351 | 2,213 | 2,298 | 311,200 |
| 2024/03/07 | 2,410 | 2,410 | 2,316 | 2,329 | 109,500 |
| 2024/03/06 | 2,380 | 2,429 | 2,364 | 2,418 | 77,000 |
| 2024/03/05 | 2,313 | 2,354 | 2,272 | 2,354 | 47,100 |
| 2024/03/04 | 2,370 | 2,380 | 2,322 | 2,330 | 45,800 |
| 2024/03/01 | 2,461 | 2,479 | 2,381 | 2,394 | 42,700 |
| 2024/02/29 | 2,400 | 2,465 | 2,394 | 2,439 | 52,600 |
| 2024/02/28 | 2,392 | 2,460 | 2,369 | 2,399 | 47,700 |
| 2024/02/27 | 2,310 | 2,415 | 2,310 | 2,398 | 84,900 |
| 2024/02/26 | 2,251 | 2,300 | 2,251 | 2,299 | 30,400 |
| 2024/02/22 | 2,243 | 2,256 | 2,215 | 2,250 | 22,100 |
| 2024/02/21 | 2,249 | 2,249 | 2,210 | 2,241 | 23,200 |
| 2024/02/20 | 2,273 | 2,276 | 2,240 | 2,249 | 17,900 |
| 2024/02/19 | 2,194 | 2,254 | 2,185 | 2,251 | 25,400 |
| 2024/02/16 | 2,191 | 2,219 | 2,181 | 2,181 | 26,400 |
| 2024/02/15 | 2,222 | 2,222 | 2,132 | 2,165 | 20,400 |
| 2024/02/14 | 2,188 | 2,230 | 2,175 | 2,191 | 35,600 |
| 2024/02/13 | 2,186 | 2,208 | 2,152 | 2,208 | 58,000 |
| 2024/02/09 | 2,121 | 2,160 | 2,121 | 2,144 | 21,200 |
| 2024/02/08 | 2,123 | 2,150 | 2,107 | 2,127 | 32,700 |
| 2024/02/07 | 2,116 | 2,158 | 2,116 | 2,147 | 22,900 |
| 2024/02/06 | 2,147 | 2,163 | 2,126 | 2,142 | 23,400 |
| 2024/02/05 | 2,121 | 2,145 | 2,100 | 2,142 | 23,700 |
| 2024/02/02 | 2,135 | 2,150 | 2,095 | 2,120 | 43,600 |
| 2024/02/01 | 2,190 | 2,205 | 2,109 | 2,109 | 60,900 |
| 2024/01/31 | 2,244 | 2,245 | 2,191 | 2,213 | 48,800 |
| 2024/01/30 | 2,255 | 2,257 | 2,212 | 2,234 | 62,100 |
| 2024/01/29 | 2,226 | 2,266 | 2,213 | 2,238 | 37,600 |
| 2024/01/26 | 2,185 | 2,243 | 2,165 | 2,226 | 62,700 |
| 2024/01/25 | 2,210 | 2,250 | 2,170 | 2,199 | 86,900 |
| 2024/01/24 | 2,150 | 2,177 | 2,140 | 2,160 | 56,400 |
| 2024/01/23 | 2,146 | 2,208 | 2,143 | 2,189 | 72,500 |
| 2024/01/22 | 2,153 | 2,158 | 2,120 | 2,147 | 67,300 |
| 2024/01/19 | 2,160 | 2,177 | 2,133 | 2,151 | 101,000 |
| 2024/01/18 | 2,178 | 2,178 | 2,096 | 2,121 | 62,600 |
| 2024/01/17 | 2,229 | 2,250 | 2,195 | 2,199 | 43,000 |
| 2024/01/16 | 2,260 | 2,291 | 2,204 | 2,211 | 51,300 |
| 2024/01/15 | 2,286 | 2,289 | 2,236 | 2,236 | 70,100 |
| 2024/01/12 | 2,305 | 2,316 | 2,270 | 2,283 | 48,300 |
| 2024/01/11 | 2,305 | 2,330 | 2,272 | 2,288 | 79,000 |
| 2024/01/10 | 2,240 | 2,289 | 2,240 | 2,271 | 62,200 |
| 2024/01/09 | 2,134 | 2,247 | 2,134 | 2,239 | 92,800 |
| 2024/01/05 | 2,174 | 2,185 | 2,124 | 2,124 | 77,500 |
| 2024/01/04 | 2,172 | 2,189 | 2,132 | 2,150 | 136,400 |