3180 (株)ビューティガレージの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,395	1,499	1,392	1,441	59,500	720.50
2018-12-27	1,484	1,484	1,399	1,417	57,200	708.50
2018-12-26	1,371	1,415	1,353	1,394	60,900	697
2018-12-25	1,372	1,431	1,347	1,353	131,000	676.50
2018-12-21	1,501	1,546	1,438	1,492	70,400	746
2018-12-20	1,647	1,659	1,549	1,555	72,300	777.50
2018-12-19	1,711	1,759	1,673	1,714	14,700	857
2018-12-18	1,772	1,772	1,712	1,717	20,600	858.50
2018-12-17	1,836	1,859	1,775	1,796	20,900	898
2018-12-14	1,868	1,897	1,824	1,839	25,500	919.50
2018-12-13	1,889	1,932	1,844	1,908	47,400	954
2018-12-12	1,755	1,895	1,702	1,856	51,600	928
2018-12-11	1,614	1,824	1,588	1,785	81,000	892.50
2018-12-10	1,733	1,766	1,709	1,709	46,800	854.50
2018-12-07	1,750	1,800	1,745	1,765	19,800	882.50
2018-12-06	1,786	1,788	1,727	1,746	31,800	873
2018-12-05	1,777	1,831	1,764	1,785	33,000	892.50
2018-12-04	1,834	1,857	1,762	1,777	27,400	888.50
2018-12-03	1,834	1,860	1,782	1,831	19,200	915.50
2018-11-30	1,801	1,813	1,756	1,798	17,000	899
2018-11-29	1,840	1,854	1,764	1,804	28,000	902
2018-11-28	1,720	1,856	1,690	1,822	55,500	911
2018-11-27	1,686	1,764	1,686	1,720	32,700	860
2018-11-26	1,650	1,695	1,621	1,652	26,700	826
2018-11-22	1,602	1,640	1,596	1,637	28,000	818.50
2018-11-21	1,604	1,629	1,575	1,601	29,900	800.50
2018-11-20	1,658	1,679	1,610	1,623	16,100	811.50
2018-11-19	1,635	1,690	1,631	1,657	18,700	828.50
2018-11-16	1,660	1,704	1,606	1,617	29,800	808.50
2018-11-15	1,615	1,670	1,603	1,644	17,200	822
2018-11-14	1,713	1,718	1,603	1,611	64,400	805.50
2018-11-13	1,696	1,738	1,659	1,693	26,300	846.50
2018-11-12	1,767	1,787	1,706	1,713	22,800	856.50
2018-11-09	1,768	1,794	1,738	1,785	27,100	892.50
2018-11-08	1,789	1,816	1,755	1,776	35,200	888
2018-11-07	1,725	1,772	1,710	1,725	42,200	862.50
2018-11-06	1,780	1,787	1,724	1,725	28,600	862.50
2018-11-05	1,812	1,876	1,786	1,786	36,800	893
2018-11-02	1,804	1,853	1,784	1,826	38,500	913
2018-11-01	1,841	1,867	1,781	1,794	57,000	897
2018-10-31	1,808	1,904	1,764	1,878	60,200	939
2018-10-30	1,643	1,771	1,636	1,768	75,000	884
2018-10-29	1,807	1,807	1,659	1,677	82,500	838.50
2018-10-26	1,898	1,905	1,702	1,731	102,400	865.50
2018-10-25	1,960	1,960	1,842	1,883	78,800	941.50
2018-10-24	2,015	2,030	1,970	1,993	35,500	996.50
2018-10-23	2,081	2,081	1,970	1,975	39,300	987.50
2018-10-22	2,146	2,146	2,047	2,089	15,600	1,044.50
2018-10-19	2,038	2,108	2,016	2,096	18,100	1,048
2018-10-18	2,084	2,093	2,029	2,049	39,400	1,024.50
2018-10-17	2,118	2,149	2,079	2,090	25,200	1,045
2018-10-16	2,077	2,107	2,015	2,068	23,200	1,034
2018-10-15	2,152	2,152	2,075	2,077	27,500	1,038.50
2018-10-12	2,099	2,159	2,062	2,148	29,800	1,074
2018-10-11	2,100	2,187	2,049	2,103	83,600	1,051.50
2018-10-10	2,270	2,331	2,193	2,247	26,800	1,123.50
2018-10-09	2,290	2,293	2,224	2,259	35,400	1,129.50
2018-10-05	2,360	2,391	2,280	2,290	40,000	1,145
2018-10-04	2,382	2,441	2,353	2,381	26,500	1,190.50
2018-10-03	2,437	2,437	2,358	2,382	32,600	1,191
2018-10-02	2,497	2,516	2,406	2,413	21,800	1,206.50
2018-10-01	2,448	2,474	2,374	2,457	40,300	1,228.50
2018-09-28	2,531	2,550	2,436	2,450	34,000	1,225
2018-09-27	2,524	2,600	2,469	2,495	60,800	1,247.50
2018-09-26	2,370	2,553	2,358	2,550	95,300	1,275
2018-09-25	2,325	2,345	2,275	2,338	31,100	1,169
2018-09-21	2,256	2,315	2,243	2,305	22,600	1,152.50
2018-09-20	2,222	2,272	2,173	2,255	24,300	1,127.50
2018-09-19	2,146	2,250	2,110	2,221	48,800	1,110.50
2018-09-18	2,178	2,183	2,127	2,155	17,100	1,077.50
2018-09-14	2,108	2,160	2,051	2,160	39,900	1,080
2018-09-13	2,087	2,087	1,990	2,044	28,800	1,022
2018-09-12	1,988	2,093	1,938	2,087	83,200	1,043.50
2018-09-11	1,939	2,030	1,871	1,987	171,700	993.50
2018-09-10	2,147	2,183	2,112	2,156	18,500	1,078
2018-09-07	2,201	2,206	2,147	2,160	27,300	1,080
2018-09-06	2,316	2,316	2,208	2,217	38,100	1,108.50
2018-09-05	2,287	2,340	2,252	2,310	44,200	1,155
2018-09-04	2,137	2,302	2,135	2,271	40,700	1,135.50
2018-09-03	2,160	2,166	2,139	2,151	19,100	1,075.50
2018-08-31	2,155	2,211	2,155	2,156	9,800	1,078
2018-08-30	2,140	2,200	2,140	2,195	11,900	1,097.50
2018-08-29	2,118	2,132	2,116	2,120	6,000	1,060
2018-08-28	2,184	2,184	2,103	2,117	13,900	1,058.50
2018-08-27	2,100	2,181	2,100	2,151	25,500	1,075.50
2018-08-24	2,032	2,100	2,016	2,100	15,800	1,050
2018-08-23	1,954	2,063	1,954	2,032	28,000	1,016
2018-08-22	1,946	1,969	1,916	1,954	21,600	977
2018-08-21	1,996	1,996	1,946	1,949	20,400	974.50
2018-08-20	2,019	2,045	2,005	2,015	16,100	1,007.50
2018-08-17	1,993	2,040	1,980	2,015	29,000	1,007.50
2018-08-16	2,015	2,015	1,945	1,966	37,500	983
2018-08-15	2,100	2,100	2,024	2,032	20,400	1,016
2018-08-14	2,110	2,120	2,077	2,097	11,700	1,048.50
2018-08-13	2,060	2,098	2,026	2,089	31,300	1,044.50
2018-08-10	2,103	2,139	2,081	2,083	13,200	1,041.50
2018-08-09	2,135	2,135	2,104	2,112	9,700	1,056
2018-08-08	2,085	2,175	2,080	2,135	25,400	1,067.50
2018-08-07	2,100	2,134	2,075	2,084	18,500	1,042
2018-08-06	2,089	2,127	2,075	2,105	24,900	1,052.50
2018-08-03	2,210	2,210	2,097	2,107	34,100	1,053.50
2018-08-02	2,170	2,222	2,162	2,211	38,400	1,105.50
2018-08-01	2,200	2,224	2,136	2,160	35,100	1,080
2018-07-31	2,238	2,253	2,185	2,200	34,800	1,100
2018-07-30	2,242	2,250	2,176	2,238	29,000	1,119
2018-07-27	2,240	2,270	2,185	2,219	25,100	1,109.50
2018-07-26	2,283	2,286	2,227	2,239	21,200	1,119.50
2018-07-25	2,170	2,306	2,142	2,242	48,400	1,121
2018-07-24	2,124	2,190	2,120	2,163	19,900	1,081.50
2018-07-23	2,132	2,146	2,086	2,137	27,200	1,068.50
2018-07-20	2,168	2,193	2,115	2,131	24,400	1,065.50
2018-07-19	2,171	2,172	2,124	2,158	9,100	1,079
2018-07-18	2,156	2,210	2,133	2,148	26,100	1,074
2018-07-17	2,179	2,185	2,121	2,140	22,800	1,070
2018-07-13	2,154	2,204	2,127	2,179	28,100	1,089.50
2018-07-12	2,074	2,146	2,074	2,104	30,800	1,052
2018-07-11	2,106	2,123	2,055	2,087	27,800	1,043.50
2018-07-10	2,199	2,199	2,106	2,106	31,600	1,053
2018-07-09	2,100	2,169	2,072	2,149	24,600	1,074.50
2018-07-06	2,050	2,107	2,027	2,100	55,400	1,050
2018-07-05	2,167	2,177	1,995	2,003	107,900	1,001.50
2018-07-04	2,161	2,184	2,131	2,156	52,800	1,078
2018-07-03	2,251	2,310	2,170	2,188	79,400	1,094
2018-07-02	2,410	2,421	2,245	2,255	65,500	1,127.50
2018-06-29	2,350	2,446	2,334	2,407	132,700	1,203.50
2018-06-28	2,312	2,360	2,218	2,335	122,000	1,167.50
2018-06-27	2,191	2,346	2,191	2,312	90,600	1,156
2018-06-26	2,168	2,227	2,160	2,215	74,000	1,107.50
2018-06-25	2,275	2,328	2,205	2,218	103,300	1,109
2018-06-22	2,404	2,410	2,284	2,313	166,200	1,156.50
2018-06-21	2,604	2,607	2,413	2,438	225,500	1,219
2018-06-20	2,640	2,669	2,580	2,604	77,000	1,302
2018-06-19	2,703	2,724	2,608	2,622	108,800	1,311
2018-06-18	2,772	2,796	2,661	2,750	118,000	1,375
2018-06-15	2,735	2,798	2,609	2,722	327,100	1,361
2018-06-14	2,450	2,495	2,402	2,435	89,600	1,217.50
2018-06-13	2,450	2,510	2,411	2,452	67,200	1,226
2018-06-12	2,398	2,482	2,380	2,467	73,600	1,233.50
2018-06-11	2,388	2,388	2,328	2,372	22,400	1,186
2018-06-08	2,311	2,390	2,302	2,369	22,600	1,184.50
2018-06-07	2,263	2,360	2,263	2,345	41,000	1,172.50
2018-06-06	2,225	2,275	2,203	2,259	32,400	1,129.50
2018-06-05	2,251	2,295	2,225	2,247	43,600	1,123.50
2018-06-04	2,312	2,338	2,261	2,269	57,900	1,134.50
2018-06-01	2,413	2,413	2,273	2,315	98,400	1,157.50
2018-05-31	2,341	2,428	2,321	2,413	54,700	1,206.50
2018-05-30	2,332	2,351	2,261	2,315	47,800	1,157.50
2018-05-29	2,358	2,397	2,276	2,377	60,600	1,188.50
2018-05-28	2,317	2,375	2,317	2,355	27,900	1,177.50
2018-05-25	2,353	2,369	2,303	2,311	22,700	1,155.50
2018-05-24	2,342	2,360	2,307	2,355	38,600	1,177.50
2018-05-23	2,450	2,480	2,370	2,377	58,000	1,188.50
2018-05-22	2,400	2,435	2,384	2,428	28,100	1,214
2018-05-21	2,372	2,423	2,372	2,380	23,700	1,190
2018-05-18	2,311	2,373	2,300	2,368	36,000	1,184
2018-05-17	2,279	2,321	2,227	2,319	40,800	1,159.50
2018-05-16	2,377	2,377	2,267	2,279	38,700	1,139.50
2018-05-15	2,433	2,435	2,367	2,379	42,400	1,189.50
2018-05-14	2,376	2,440	2,349	2,436	60,000	1,218
2018-05-11	2,320	2,335	2,275	2,329	60,700	1,164.50
2018-05-10	2,354	2,373	2,316	2,335	50,000	1,167.50
2018-05-09	2,437	2,454	2,348	2,354	60,600	1,177
2018-05-08	2,405	2,435	2,344	2,430	126,100	1,215
2018-05-07	2,498	2,500	2,401	2,410	61,000	1,205
2018-05-02	2,488	2,529	2,454	2,485	33,400	1,242.50
2018-05-01	2,550	2,550	2,413	2,483	60,600	1,241.50
2018-04-27	2,504	2,520	2,388	2,478	81,600	1,239
2018-04-26	2,520	2,579	2,492	2,534	50,700	1,267
2018-04-25	2,538	2,555	2,461	2,516	61,900	1,258
2018-04-24	2,468	2,574	2,466	2,504	129,500	1,252
2018-04-23	2,589	2,596	2,491	2,515	121,500	1,257.50
2018-04-20	2,690	2,706	2,618	2,618	144,100	1,309
2018-04-19	2,770	2,797	2,733	2,755	46,100	1,377.50
2018-04-18	2,795	2,855	2,772	2,777	39,600	1,388.50
2018-04-17	2,837	2,887	2,730	2,799	49,800	1,399.50
2018-04-16	2,831	2,973	2,831	2,845	49,800	1,422.50
2018-04-13	2,830	2,906	2,780	2,881	45,000	1,440.50
2018-04-12	2,862	2,973	2,806	2,849	60,000	1,424.50
2018-04-11	3,045	3,045	2,844	2,861	103,500	1,430.50
2018-04-10	3,145	3,160	3,000	3,010	87,800	1,505
2018-04-09	3,055	3,245	3,045	3,140	114,900	1,570
2018-04-06	3,110	3,200	3,045	3,065	103,300	1,532.50
2018-04-05	3,070	3,245	3,065	3,110	91,400	1,555
2018-04-04	3,205	3,240	3,080	3,080	72,700	1,540
2018-04-03	3,105	3,295	3,105	3,175	99,700	1,587.50
2018-03-30	3,040	3,165	2,943	3,130	109,700	1,565
2018-03-29	2,950	3,055	2,921	3,030	69,200	1,515
2018-03-28	2,799	2,964	2,688	2,950	78,200	1,475
2018-03-27	2,820	2,860	2,688	2,771	56,600	1,385.50
2018-03-26	2,805	2,872	2,702	2,796	59,800	1,398
2018-03-23	2,855	2,949	2,750	2,837	98,700	1,418.50
2018-03-22	2,842	2,997	2,802	2,935	123,000	1,467.50
2018-03-20	2,625	2,836	2,600	2,790	101,800	1,395
2018-03-19	2,593	2,693	2,565	2,650	87,600	1,325
2018-03-16	2,718	2,774	2,653	2,743	52,700	1,371.50
2018-03-15	2,700	2,735	2,630	2,706	59,600	1,353
2018-03-14	2,649	2,737	2,614	2,706	118,700	1,353
2018-03-13	2,340	2,708	2,312	2,660	202,000	1,330
2018-03-12	2,295	2,342	2,149	2,295	57,500	1,147.50
2018-03-09	2,269	2,284	2,219	2,251	17,700	1,125.50
2018-03-08	2,208	2,256	2,179	2,243	14,900	1,121.50
2018-03-07	2,216	2,274	2,187	2,202	18,600	1,101
2018-03-06	2,179	2,284	2,149	2,216	23,000	1,108
2018-03-05	2,235	2,250	2,121	2,134	33,600	1,067
2018-03-02	2,186	2,247	2,138	2,235	31,200	1,117.50
2018-03-01	2,278	2,278	2,185	2,212	24,700	1,106
2018-02-28	2,262	2,368	2,243	2,300	42,800	1,150
2018-02-27	2,189	2,274	2,117	2,274	38,300	1,137
2018-02-26	2,187	2,188	2,135	2,168	22,500	1,084
2018-02-23	2,230	2,230	2,173	2,187	10,000	1,093.50
2018-02-22	2,221	2,230	2,164	2,207	24,200	1,103.50
2018-02-21	2,211	2,275	2,211	2,238	28,900	1,119
2018-02-20	2,195	2,275	2,185	2,217	50,000	1,108.50
2018-02-19	2,089	2,209	2,067	2,185	68,400	1,092.50
2018-02-16	2,024	2,063	1,995	1,998	16,100	999
2018-02-15	1,962	2,023	1,930	2,004	26,100	1,002
2018-02-14	1,905	1,973	1,878	1,922	26,900	961
2018-02-13	1,948	1,948	1,897	1,906	18,900	953
2018-02-09	1,859	1,948	1,859	1,932	27,800	966
2018-02-08	1,915	1,964	1,905	1,932	25,500	966
2018-02-07	2,031	2,031	1,897	1,898	31,000	949
2018-02-06	1,822	1,966	1,751	1,871	100,800	935.50
2018-02-05	2,034	2,046	1,988	2,032	38,900	1,016
2018-02-02	2,150	2,152	2,070	2,109	31,100	1,054.50
2018-02-01	2,089	2,141	2,076	2,141	21,900	1,070.50
2018-01-31	2,077	2,077	2,030	2,045	20,400	1,022.50
2018-01-30	2,094	2,117	2,017	2,044	38,100	1,022
2018-01-29	2,145	2,161	2,070	2,081	21,100	1,040.50
2018-01-26	2,140	2,145	2,103	2,115	16,800	1,057.50
2018-01-25	2,136	2,157	2,108	2,125	19,400	1,062.50
2018-01-24	2,264	2,264	2,138	2,145	33,300	1,072.50
2018-01-23	2,260	2,285	2,185	2,214	37,100	1,107
2018-01-22	2,199	2,269	2,176	2,258	33,600	1,129
2018-01-19	2,098	2,190	2,098	2,175	43,900	1,087.50
2018-01-18	2,125	2,127	2,063	2,076	21,700	1,038
2018-01-17	2,132	2,147	2,069	2,097	26,200	1,048.50
2018-01-16	2,134	2,134	2,089	2,117	11,400	1,058.50
2018-01-15	2,085	2,113	2,033	2,105	35,000	1,052.50
2018-01-12	2,166	2,170	2,051	2,074	43,700	1,037
2018-01-11	2,144	2,179	2,119	2,161	17,700	1,080.50
2018-01-10	2,081	2,150	2,081	2,142	19,000	1,071
2018-01-09	2,066	2,108	2,022	2,081	20,800	1,040.50
2018-01-05	2,096	2,100	2,043	2,048	19,200	1,024
2018-01-04	2,060	2,120	2,019	2,104	41,500	1,052

分割・併合履歴： [2023-10-30]1株→2株 [2015-04-27]1株→5株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3180 (株)ビューティガレージ の時系列データ [2018年度]

3180 (株)ビューティガレージの時系列データ [2018年度]