3180 (株)ビューティガレージの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,760	2,781	2,685	2,762	44,100	1,381
2020-12-29	2,682	2,808	2,682	2,776	59,100	1,388
2020-12-28	2,703	2,722	2,645	2,659	32,600	1,329.50
2020-12-25	2,715	2,739	2,652	2,703	26,600	1,351.50
2020-12-24	2,730	2,769	2,675	2,715	27,000	1,357.50
2020-12-23	2,641	2,735	2,641	2,716	39,500	1,358
2020-12-22	2,771	2,771	2,630	2,649	52,200	1,324.50
2020-12-21	2,819	2,819	2,714	2,774	34,100	1,387
2020-12-18	2,837	2,850	2,772	2,818	54,100	1,409
2020-12-17	2,718	2,846	2,668	2,810	129,000	1,405
2020-12-16	2,679	2,679	2,601	2,668	48,600	1,334
2020-12-15	2,905	2,905	2,609	2,630	149,000	1,315
2020-12-14	2,917	2,923	2,738	2,855	170,000	1,427.50
2020-12-11	2,807	3,000	2,757	2,967	147,800	1,483.50
2020-12-10	2,794	2,854	2,745	2,828	95,000	1,414
2020-12-09	2,653	2,852	2,653	2,751	110,600	1,375.50
2020-12-08	2,713	2,725	2,647	2,653	80,600	1,326.50
2020-12-07	2,877	2,878	2,686	2,697	95,500	1,348.50
2020-12-04	3,110	3,140	2,782	2,877	231,200	1,438.50
2020-12-03	3,165	3,165	3,055	3,145	61,600	1,572.50
2020-12-02	3,105	3,200	3,065	3,180	55,500	1,590
2020-12-01	3,050	3,125	3,015	3,105	48,600	1,552.50
2020-11-30	3,065	3,155	3,010	3,050	66,800	1,525
2020-11-27	2,979	3,000	2,928	3,000	32,200	1,500
2020-11-26	2,993	3,010	2,950	2,984	28,900	1,492
2020-11-25	3,000	3,085	2,965	2,974	51,400	1,487
2020-11-24	2,969	2,984	2,931	2,969	21,500	1,484.50
2020-11-20	2,920	2,956	2,885	2,950	23,300	1,475
2020-11-19	2,918	2,936	2,860	2,923	29,300	1,461.50
2020-11-18	2,943	2,992	2,913	2,933	40,100	1,466.50
2020-11-17	2,906	2,950	2,872	2,943	32,000	1,471.50
2020-11-16	2,852	2,939	2,842	2,906	31,700	1,453
2020-11-13	2,916	2,932	2,833	2,870	39,600	1,435
2020-11-12	2,995	3,015	2,871	2,942	51,000	1,471
2020-11-11	2,849	2,975	2,780	2,974	61,200	1,487
2020-11-10	2,880	2,880	2,753	2,842	55,300	1,421
2020-11-09	2,900	2,915	2,839	2,882	19,900	1,441
2020-11-06	2,906	2,940	2,857	2,879	37,000	1,439.50
2020-11-05	2,897	2,938	2,863	2,900	42,100	1,450
2020-11-04	2,817	2,889	2,770	2,888	53,300	1,444
2020-11-02	2,801	2,859	2,729	2,815	70,700	1,407.50
2020-10-30	2,840	2,860	2,682	2,760	175,600	1,380
2020-10-29	2,834	2,950	2,826	2,876	130,100	1,438
2020-10-28	2,907	2,976	2,840	2,884	300,200	1,442
2020-10-27	2,650	2,758	2,650	2,757	81,500	1,378.50
2020-10-26	2,711	2,806	2,650	2,650	102,300	1,325
2020-10-23	2,807	2,807	2,609	2,669	99,300	1,334.50
2020-10-22	2,787	2,938	2,780	2,807	115,300	1,403.50
2020-10-21	2,800	2,895	2,755	2,791	84,500	1,395.50
2020-10-20	2,750	2,796	2,660	2,758	122,000	1,379
2020-10-19	2,900	2,920	2,822	2,828	42,300	1,414
2020-10-16	2,857	2,915	2,828	2,877	65,000	1,438.50
2020-10-15	2,921	2,952	2,845	2,845	57,900	1,422.50
2020-10-14	2,963	3,040	2,928	2,930	73,800	1,465
2020-10-13	2,952	3,050	2,950	2,963	68,200	1,481.50
2020-10-12	2,918	3,035	2,918	2,968	82,300	1,484
2020-10-09	3,045	3,110	2,905	2,905	122,000	1,452.50
2020-10-08	2,971	3,025	2,938	3,025	90,100	1,512.50
2020-10-07	2,827	2,966	2,826	2,966	89,500	1,483
2020-10-06	2,798	2,907	2,745	2,874	106,600	1,437
2020-10-05	2,766	2,856	2,726	2,798	111,100	1,399
2020-10-02	2,891	2,934	2,645	2,666	174,300	1,333
2020-09-30	2,906	2,984	2,819	2,928	187,200	1,464
2020-09-29	2,727	2,933	2,716	2,928	178,200	1,464
2020-09-28	2,797	2,798	2,669	2,727	91,800	1,363.50
2020-09-25	2,663	2,772	2,657	2,770	138,100	1,385
2020-09-24	2,702	2,729	2,613	2,674	154,100	1,337
2020-09-23	2,670	2,756	2,606	2,729	128,300	1,364.50
2020-09-18	2,629	2,680	2,614	2,680	65,700	1,340
2020-09-17	2,622	2,670	2,567	2,628	103,000	1,314
2020-09-16	2,669	2,684	2,589	2,628	148,600	1,314
2020-09-15	2,700	2,709	2,651	2,707	87,900	1,353.50
2020-09-14	2,620	2,718	2,580	2,699	184,100	1,349.50
2020-09-11	2,459	2,596	2,429	2,579	303,300	1,289.50
2020-09-10	2,575	2,575	2,412	2,461	708,800	1,230.50
2020-09-09	1,998	2,093	1,963	2,075	94,000	1,037.50
2020-09-08	2,032	2,053	1,991	2,032	39,300	1,016
2020-09-07	2,016	2,068	1,993	2,052	49,400	1,026
2020-09-04	1,997	1,997	1,953	1,976	25,900	988
2020-09-03	2,049	2,070	1,980	2,035	26,300	1,017.50
2020-09-02	2,040	2,040	1,998	2,034	11,000	1,017
2020-09-01	2,074	2,074	2,013	2,019	18,900	1,009.50
2020-08-31	2,000	2,075	2,000	2,075	13,400	1,037.50
2020-08-28	2,078	2,078	1,953	1,995	33,700	997.50
2020-08-27	2,048	2,095	2,013	2,078	12,900	1,039
2020-08-26	2,070	2,070	2,011	2,051	18,700	1,025.50
2020-08-25	2,068	2,098	2,030	2,060	20,600	1,030
2020-08-24	2,044	2,085	2,034	2,067	15,800	1,033.50
2020-08-21	2,048	2,068	2,007	2,044	9,000	1,022
2020-08-20	2,069	2,069	1,986	2,046	18,300	1,023
2020-08-19	2,005	2,086	2,005	2,085	25,200	1,042.50
2020-08-18	1,999	2,044	1,970	2,028	22,000	1,014
2020-08-17	1,992	2,015	1,942	1,981	14,900	990.50
2020-08-14	1,993	2,000	1,903	1,992	20,300	996
2020-08-13	1,965	2,030	1,955	1,993	24,400	996.50
2020-08-12	1,972	1,972	1,896	1,964	18,300	982
2020-08-11	1,929	1,966	1,922	1,956	21,500	978
2020-08-07	1,955	1,955	1,865	1,918	22,100	959
2020-08-06	1,950	1,977	1,890	1,955	23,000	977.50
2020-08-05	1,934	1,975	1,922	1,950	25,500	975
2020-08-04	1,895	1,981	1,848	1,975	55,500	987.50
2020-08-03	1,779	1,891	1,755	1,850	38,100	925
2020-07-31	1,830	1,830	1,730	1,784	27,900	892
2020-07-30	1,909	1,927	1,838	1,838	14,800	919
2020-07-29	1,871	1,917	1,869	1,894	24,500	947
2020-07-28	1,911	1,911	1,856	1,898	16,000	949
2020-07-27	1,939	1,939	1,872	1,911	20,600	955.50
2020-07-22	1,991	1,991	1,906	1,939	27,900	969.50
2020-07-21	1,991	1,991	1,934	1,975	20,300	987.50
2020-07-20	1,997	2,027	1,949	1,977	16,000	988.50
2020-07-17	2,061	2,061	1,981	2,010	16,900	1,005
2020-07-16	2,007	2,092	1,976	2,011	40,900	1,005.50
2020-07-15	1,975	2,029	1,930	1,955	39,000	977.50
2020-07-14	2,041	2,041	1,903	1,976	77,900	988
2020-07-13	2,000	2,069	1,940	2,059	71,500	1,029.50
2020-07-10	2,216	2,216	1,968	1,990	85,800	995
2020-07-09	2,183	2,274	2,093	2,102	113,200	1,051
2020-07-08	2,042	2,159	2,010	2,133	48,400	1,066.50
2020-07-07	2,130	2,148	2,030	2,063	77,300	1,031.50
2020-07-06	1,960	2,148	1,920	2,130	118,300	1,065
2020-07-03	1,869	1,979	1,834	1,953	91,400	976.50
2020-07-02	1,904	1,925	1,830	1,857	96,700	928.50
2020-07-01	1,777	1,971	1,732	1,963	105,400	981.50
2020-06-30	1,704	1,796	1,700	1,793	55,200	896.50
2020-06-29	1,735	1,735	1,660	1,695	24,500	847.50
2020-06-26	1,675	1,743	1,666	1,743	32,100	871.50
2020-06-25	1,692	1,701	1,664	1,675	28,500	837.50
2020-06-24	1,744	1,757	1,712	1,723	24,600	861.50
2020-06-23	1,706	1,746	1,695	1,732	33,300	866
2020-06-22	1,695	1,719	1,680	1,706	19,500	853
2020-06-19	1,652	1,732	1,652	1,730	37,700	865
2020-06-18	1,610	1,658	1,574	1,656	33,000	828
2020-06-17	1,635	1,640	1,568	1,618	47,500	809
2020-06-16	1,513	1,696	1,513	1,625	132,000	812.50
2020-06-15	1,561	1,574	1,483	1,483	89,300	741.50
2020-06-12	1,590	1,621	1,552	1,588	47,300	794
2020-06-11	1,734	1,757	1,607	1,650	57,900	825
2020-06-10	1,739	1,772	1,725	1,744	22,600	872
2020-06-09	1,733	1,739	1,670	1,737	39,000	868.50
2020-06-08	1,673	1,729	1,610	1,726	94,600	863
2020-06-05	1,742	1,742	1,627	1,633	82,500	816.50
2020-06-04	1,787	1,787	1,720	1,743	27,500	871.50
2020-06-03	1,771	1,805	1,743	1,759	26,800	879.50
2020-06-02	1,772	1,803	1,737	1,769	18,400	884.50
2020-06-01	1,763	1,805	1,732	1,756	29,500	878
2020-05-29	1,776	1,785	1,742	1,742	23,900	871
2020-05-28	1,784	1,788	1,723	1,776	32,700	888
2020-05-27	1,812	1,812	1,742	1,753	24,000	876.50
2020-05-26	1,784	1,827	1,773	1,798	32,200	899
2020-05-25	1,747	1,789	1,746	1,784	18,800	892
2020-05-22	1,737	1,737	1,698	1,718	9,900	859
2020-05-21	1,702	1,732	1,699	1,725	16,300	862.50
2020-05-20	1,660	1,712	1,660	1,700	30,200	850
2020-05-19	1,664	1,669	1,615	1,669	22,300	834.50
2020-05-18	1,648	1,652	1,598	1,611	27,700	805.50
2020-05-15	1,660	1,689	1,609	1,661	20,100	830.50
2020-05-14	1,730	1,735	1,640	1,650	30,100	825
2020-05-13	1,715	1,741	1,702	1,739	15,000	869.50
2020-05-12	1,713	1,746	1,696	1,723	33,000	861.50
2020-05-11	1,661	1,714	1,622	1,712	46,000	856
2020-05-08	1,600	1,607	1,528	1,604	56,200	802
2020-05-07	1,520	1,568	1,508	1,560	22,600	780
2020-05-01	1,519	1,526	1,486	1,520	25,300	760
2020-04-30	1,548	1,582	1,517	1,519	29,400	759.50
2020-04-28	1,452	1,529	1,442	1,525	71,700	762.50
2020-04-27	1,464	1,544	1,434	1,442	111,600	721
2020-04-24	1,442	1,458	1,426	1,455	56,200	727.50
2020-04-23	1,483	1,495	1,435	1,454	40,000	727
2020-04-22	1,516	1,517	1,439	1,453	56,100	726.50
2020-04-21	1,568	1,590	1,525	1,555	58,700	777.50
2020-04-20	1,600	1,610	1,558	1,580	50,300	790
2020-04-17	1,465	1,570	1,460	1,565	65,900	782.50
2020-04-16	1,412	1,445	1,387	1,445	20,600	722.50
2020-04-15	1,420	1,449	1,403	1,418	28,600	709
2020-04-14	1,398	1,412	1,363	1,412	23,200	706
2020-04-13	1,398	1,429	1,363	1,398	24,900	699
2020-04-10	1,419	1,436	1,336	1,385	33,100	692.50
2020-04-09	1,388	1,419	1,364	1,419	43,600	709.50
2020-04-08	1,269	1,378	1,269	1,374	44,100	687
2020-04-07	1,265	1,304	1,215	1,290	38,600	645
2020-04-06	1,144	1,245	1,117	1,242	53,600	621
2020-04-03	1,209	1,229	1,145	1,155	45,600	577.50
2020-04-02	1,190	1,238	1,173	1,196	37,900	598
2020-04-01	1,205	1,270	1,185	1,220	66,100	610
2020-03-31	1,248	1,262	1,179	1,203	40,500	601.50
2020-03-30	1,205	1,268	1,192	1,221	59,800	610.50
2020-03-27	1,288	1,348	1,239	1,295	45,600	647.50
2020-03-26	1,276	1,360	1,224	1,273	89,100	636.50
2020-03-25	1,260	1,366	1,242	1,357	166,500	678.50
2020-03-24	1,030	1,187	1,029	1,170	83,600	585
2020-03-23	944	1,045	940	1,000	112,800	500
2020-03-19	1,173	1,209	912	929	129,100	464.50
2020-03-18	1,177	1,209	1,143	1,143	74,900	571.50
2020-03-17	1,036	1,160	1,019	1,138	94,400	569
2020-03-16	1,172	1,172	1,082	1,096	70,900	548
2020-03-13	1,180	1,192	1,081	1,142	146,900	571
2020-03-12	1,356	1,419	1,300	1,300	91,500	650
2020-03-11	1,499	1,499	1,381	1,386	45,400	693
2020-03-10	1,388	1,500	1,300	1,469	90,900	734.50
2020-03-09	1,490	1,509	1,416	1,470	95,900	735
2020-03-06	1,645	1,649	1,568	1,575	46,000	787.50
2020-03-05	1,708	1,714	1,665	1,685	30,200	842.50
2020-03-04	1,643	1,693	1,618	1,685	23,000	842.50
2020-03-03	1,800	1,813	1,651	1,667	61,400	833.50
2020-03-02	1,610	1,766	1,610	1,726	41,500	863
2020-02-28	1,676	1,714	1,610	1,623	51,400	811.50
2020-02-27	1,870	1,870	1,720	1,756	48,000	878
2020-02-26	1,836	1,875	1,774	1,874	32,300	937
2020-02-25	1,834	1,910	1,834	1,845	53,700	922.50
2020-02-21	2,032	2,036	1,995	2,004	10,700	1,002
2020-02-20	2,047	2,092	2,000	2,032	32,900	1,016
2020-02-19	1,990	2,027	1,964	2,011	21,900	1,005.50
2020-02-18	1,998	2,011	1,940	1,966	28,300	983
2020-02-17	2,008	2,015	1,971	1,992	45,100	996
2020-02-14	2,096	2,096	2,026	2,034	35,900	1,017
2020-02-13	2,120	2,134	2,078	2,118	24,900	1,059
2020-02-12	2,169	2,188	2,117	2,122	22,500	1,061
2020-02-10	2,183	2,183	2,146	2,169	9,200	1,084.50
2020-02-07	2,250	2,251	2,156	2,193	28,600	1,096.50
2020-02-06	2,273	2,273	2,211	2,250	18,600	1,125
2020-02-05	2,261	2,261	2,208	2,255	14,300	1,127.50
2020-02-04	2,200	2,242	2,188	2,228	14,100	1,114
2020-02-03	2,148	2,225	2,123	2,213	39,000	1,106.50
2020-01-31	2,229	2,252	2,191	2,207	17,700	1,103.50
2020-01-30	2,289	2,311	2,197	2,218	45,700	1,109
2020-01-29	2,377	2,378	2,293	2,300	30,500	1,150
2020-01-28	2,374	2,390	2,345	2,376	17,400	1,188
2020-01-27	2,317	2,442	2,317	2,371	53,400	1,185.50
2020-01-24	2,408	2,424	2,355	2,367	23,800	1,183.50
2020-01-23	2,400	2,443	2,383	2,408	24,200	1,204
2020-01-22	2,381	2,446	2,381	2,412	20,900	1,206
2020-01-21	2,392	2,421	2,363	2,381	32,900	1,190.50
2020-01-20	2,475	2,475	2,407	2,411	44,900	1,205.50
2020-01-17	2,485	2,502	2,424	2,457	21,200	1,228.50
2020-01-16	2,408	2,476	2,408	2,445	26,600	1,222.50
2020-01-15	2,452	2,471	2,407	2,418	20,700	1,209
2020-01-14	2,470	2,470	2,414	2,452	21,700	1,226
2020-01-10	2,473	2,473	2,369	2,440	58,900	1,220
2020-01-09	2,462	2,484	2,412	2,444	50,200	1,222
2020-01-08	2,519	2,521	2,396	2,457	42,800	1,228.50
2020-01-07	2,492	2,533	2,467	2,496	33,200	1,248
2020-01-06	2,535	2,535	2,470	2,498	33,100	1,249

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 [2020年度]

3180 (株)ビューティガレージの時系列データ [2020年度]