3180 (株)ビューティガレージの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	3,385	3,450	3,380	3,410	32,000	1,705
2022-12-29	3,340	3,410	3,325	3,385	38,000	1,692.50
2022-12-28	3,335	3,425	3,325	3,370	52,300	1,685
2022-12-27	3,250	3,425	3,250	3,375	40,700	1,687.50
2022-12-26	3,300	3,330	3,250	3,270	25,400	1,635
2022-12-23	3,305	3,365	3,250	3,320	47,900	1,660
2022-12-22	3,280	3,370	3,240	3,370	92,700	1,685
2022-12-21	3,150	3,325	3,110	3,210	121,000	1,605
2022-12-20	3,100	3,190	3,045	3,080	65,600	1,540
2022-12-19	3,165	3,200	3,110	3,115	51,400	1,557.50
2022-12-16	3,120	3,245	3,120	3,230	112,100	1,615
2022-12-15	2,946	3,210	2,922	3,165	158,000	1,582.50
2022-12-14	2,900	2,930	2,871	2,930	13,900	1,465
2022-12-13	2,886	2,919	2,879	2,892	27,700	1,446
2022-12-12	3,000	3,000	2,881	2,881	57,100	1,440.50
2022-12-09	3,000	3,165	2,909	3,025	195,500	1,512.50
2022-12-08	2,964	2,999	2,810	2,844	54,900	1,422
2022-12-07	2,900	2,990	2,900	2,966	19,800	1,483
2022-12-06	2,983	3,050	2,906	2,906	31,600	1,453
2022-12-05	2,993	3,000	2,950	2,991	11,900	1,495.50
2022-12-02	2,987	3,015	2,968	2,990	17,900	1,495
2022-12-01	3,025	3,025	2,981	3,000	12,500	1,500
2022-11-30	2,996	3,015	2,954	3,015	14,500	1,507.50
2022-11-29	3,040	3,040	2,965	3,010	18,800	1,505
2022-11-28	3,030	3,060	2,991	3,035	15,500	1,517.50
2022-11-25	3,035	3,035	2,983	3,030	11,400	1,515
2022-11-24	2,999	3,075	2,984	2,984	32,300	1,492
2022-11-22	2,950	3,000	2,949	2,999	36,100	1,499.50
2022-11-21	2,899	2,951	2,880	2,930	20,800	1,465
2022-11-18	2,856	2,905	2,837	2,878	21,500	1,439
2022-11-17	2,856	2,873	2,806	2,873	26,700	1,436.50
2022-11-16	2,789	2,885	2,729	2,885	32,500	1,442.50
2022-11-15	2,718	2,786	2,695	2,786	22,400	1,393
2022-11-14	2,733	2,775	2,727	2,739	10,200	1,369.50
2022-11-11	2,750	2,800	2,698	2,748	19,800	1,374
2022-11-10	2,661	2,715	2,654	2,710	21,700	1,355
2022-11-09	2,673	2,721	2,673	2,684	15,500	1,342
2022-11-08	2,638	2,694	2,621	2,673	22,800	1,336.50
2022-11-07	2,586	2,637	2,573	2,624	14,300	1,312
2022-11-04	2,610	2,622	2,578	2,592	22,800	1,296
2022-11-02	2,624	2,672	2,620	2,623	17,900	1,311.50
2022-11-01	2,687	2,697	2,631	2,649	12,100	1,324.50
2022-10-31	2,691	2,711	2,662	2,687	14,700	1,343.50
2022-10-28	2,590	2,700	2,571	2,680	44,700	1,340
2022-10-27	2,613	2,638	2,588	2,600	40,700	1,300
2022-10-26	2,613	2,641	2,603	2,621	13,500	1,310.50
2022-10-25	2,577	2,647	2,558	2,610	26,200	1,305
2022-10-24	2,590	2,614	2,557	2,558	22,700	1,279
2022-10-21	2,600	2,620	2,571	2,579	16,200	1,289.50
2022-10-20	2,578	2,613	2,567	2,613	22,000	1,306.50
2022-10-19	2,671	2,672	2,601	2,607	11,800	1,303.50
2022-10-18	2,668	2,746	2,652	2,671	29,400	1,335.50
2022-10-17	2,613	2,648	2,585	2,629	17,900	1,314.50
2022-10-14	2,646	2,670	2,601	2,619	25,100	1,309.50
2022-10-13	2,602	2,616	2,550	2,601	21,000	1,300.50
2022-10-12	2,646	2,646	2,602	2,602	12,900	1,301
2022-10-11	2,650	2,670	2,605	2,646	16,400	1,323
2022-10-07	2,627	2,707	2,627	2,679	26,100	1,339.50
2022-10-06	2,675	2,732	2,646	2,662	22,600	1,331
2022-10-05	2,753	2,784	2,715	2,725	25,400	1,362.50
2022-10-04	2,681	2,754	2,681	2,731	24,400	1,365.50
2022-10-03	2,662	2,763	2,616	2,687	49,600	1,343.50
2022-09-30	2,752	2,777	2,608	2,612	64,200	1,306
2022-09-29	2,646	2,689	2,601	2,602	35,000	1,301
2022-09-28	2,637	2,656	2,552	2,600	42,900	1,300
2022-09-27	2,574	2,676	2,552	2,643	34,800	1,321.50
2022-09-26	2,567	2,617	2,535	2,545	33,700	1,272.50
2022-09-22	2,591	2,657	2,567	2,655	52,700	1,327.50
2022-09-21	2,820	2,849	2,581	2,605	96,800	1,302.50
2022-09-20	2,871	2,895	2,837	2,853	27,800	1,426.50
2022-09-16	2,875	2,908	2,836	2,885	29,200	1,442.50
2022-09-15	2,867	2,882	2,826	2,850	21,100	1,425
2022-09-14	2,816	2,968	2,816	2,836	43,800	1,418
2022-09-13	2,807	2,917	2,807	2,916	101,000	1,458
2022-09-12	2,654	2,786	2,654	2,739	89,000	1,369.50
2022-09-09	2,538	2,629	2,465	2,604	248,100	1,302
2022-09-08	2,770	2,782	2,618	2,623	92,300	1,311.50
2022-09-07	2,818	2,818	2,727	2,751	29,100	1,375.50
2022-09-06	2,728	2,812	2,723	2,800	36,700	1,400
2022-09-05	2,700	2,734	2,641	2,728	37,600	1,364
2022-09-02	2,892	2,902	2,685	2,705	89,800	1,352.50
2022-09-01	2,938	2,970	2,910	2,942	20,000	1,471
2022-08-31	2,858	2,941	2,843	2,938	18,500	1,469
2022-08-30	2,850	2,895	2,823	2,882	15,700	1,441
2022-08-29	2,840	2,897	2,821	2,876	28,700	1,438
2022-08-26	3,020	3,020	2,928	2,931	15,200	1,465.50
2022-08-25	2,974	2,986	2,939	2,964	11,900	1,482
2022-08-24	2,930	2,985	2,928	2,954	11,600	1,477
2022-08-23	2,940	3,040	2,922	2,966	16,400	1,483
2022-08-22	2,997	3,000	2,949	2,990	15,200	1,495
2022-08-19	3,175	3,175	3,020	3,035	31,400	1,517.50
2022-08-18	3,120	3,255	3,080	3,190	43,800	1,595
2022-08-17	3,060	3,160	3,055	3,145	42,200	1,572.50
2022-08-16	2,922	3,075	2,917	2,997	43,200	1,498.50
2022-08-15	2,868	2,923	2,867	2,922	10,100	1,461
2022-08-12	2,850	2,936	2,847	2,888	16,400	1,444
2022-08-10	2,840	2,840	2,780	2,820	12,700	1,410
2022-08-09	2,852	2,946	2,852	2,878	18,700	1,439
2022-08-08	2,860	2,888	2,801	2,875	9,100	1,437.50
2022-08-05	2,883	2,935	2,865	2,867	14,700	1,433.50
2022-08-04	2,864	2,925	2,838	2,891	26,200	1,445.50
2022-08-03	2,844	2,844	2,777	2,828	18,100	1,414
2022-08-02	2,842	2,842	2,796	2,807	13,400	1,403.50
2022-08-01	2,840	2,861	2,781	2,842	22,900	1,421
2022-07-29	2,790	2,925	2,779	2,840	60,800	1,420
2022-07-28	2,724	2,771	2,713	2,767	35,700	1,383.50
2022-07-27	2,646	2,730	2,626	2,705	32,800	1,352.50
2022-07-26	2,661	2,663	2,585	2,647	27,500	1,323.50
2022-07-25	2,617	2,656	2,594	2,633	20,300	1,316.50
2022-07-22	2,673	2,680	2,618	2,632	19,700	1,316
2022-07-21	2,646	2,685	2,611	2,679	24,300	1,339.50
2022-07-20	2,649	2,677	2,621	2,642	20,200	1,321
2022-07-19	2,639	2,642	2,594	2,634	15,800	1,317
2022-07-15	2,600	2,633	2,567	2,612	14,300	1,306
2022-07-14	2,590	2,621	2,551	2,599	18,800	1,299.50
2022-07-13	2,631	2,631	2,556	2,575	21,000	1,287.50
2022-07-12	2,600	2,640	2,551	2,636	21,200	1,318
2022-07-11	2,671	2,678	2,617	2,631	21,900	1,315.50
2022-07-08	2,625	2,669	2,605	2,621	39,200	1,310.50
2022-07-07	2,599	2,642	2,523	2,635	46,400	1,317.50
2022-07-06	2,450	2,622	2,450	2,585	68,000	1,292.50
2022-07-05	2,419	2,469	2,419	2,455	15,800	1,227.50
2022-07-04	2,425	2,450	2,384	2,419	18,000	1,209.50
2022-07-01	2,513	2,513	2,365	2,406	35,800	1,203
2022-06-30	2,472	2,551	2,451	2,513	44,900	1,256.50
2022-06-29	2,457	2,470	2,421	2,470	31,100	1,235
2022-06-28	2,438	2,479	2,438	2,466	27,700	1,233
2022-06-27	2,492	2,503	2,430	2,478	34,700	1,239
2022-06-24	2,442	2,498	2,442	2,466	52,000	1,233
2022-06-23	2,376	2,430	2,333	2,392	32,100	1,196
2022-06-22	2,396	2,400	2,320	2,369	27,400	1,184.50
2022-06-21	2,259	2,382	2,259	2,370	34,300	1,185
2022-06-20	2,326	2,359	2,239	2,252	48,200	1,126
2022-06-17	2,339	2,364	2,290	2,324	55,500	1,162
2022-06-16	2,463	2,472	2,371	2,376	47,300	1,188
2022-06-15	2,533	2,533	2,426	2,434	75,500	1,217
2022-06-14	2,400	2,500	2,382	2,483	61,900	1,241.50
2022-06-13	2,466	2,526	2,417	2,466	123,200	1,233
2022-06-10	2,812	2,822	2,581	2,596	286,800	1,298
2022-06-09	2,853	3,130	2,826	2,855	555,000	1,427.50
2022-06-08	2,760	2,828	2,677	2,703	109,400	1,351.50
2022-06-07	2,781	2,800	2,710	2,774	43,600	1,387
2022-06-06	2,709	2,844	2,709	2,776	71,500	1,388
2022-06-03	2,631	2,747	2,631	2,709	46,300	1,354.50
2022-06-02	2,650	2,701	2,629	2,629	38,200	1,314.50
2022-06-01	2,522	2,622	2,522	2,600	30,500	1,300
2022-05-31	2,575	2,575	2,495	2,544	24,900	1,272
2022-05-30	2,393	2,580	2,374	2,580	74,000	1,290
2022-05-27	2,392	2,429	2,351	2,352	35,600	1,176
2022-05-26	2,390	2,469	2,390	2,392	36,200	1,196
2022-05-25	2,402	2,430	2,380	2,394	34,900	1,197
2022-05-24	2,455	2,472	2,430	2,433	33,500	1,216.50
2022-05-23	2,485	2,557	2,482	2,505	54,300	1,252.50
2022-05-20	2,446	2,510	2,441	2,477	36,000	1,238.50
2022-05-19	2,446	2,478	2,440	2,446	22,400	1,223
2022-05-18	2,475	2,615	2,475	2,550	23,600	1,275
2022-05-17	2,499	2,515	2,439	2,500	32,300	1,250
2022-05-16	2,489	2,519	2,439	2,499	44,800	1,249.50
2022-05-13	2,410	2,462	2,364	2,439	68,100	1,219.50
2022-05-12	2,543	2,562	2,403	2,409	42,800	1,204.50
2022-05-11	2,601	2,629	2,510	2,601	27,000	1,300.50
2022-05-10	2,650	2,657	2,576	2,624	39,500	1,312
2022-05-09	2,623	2,767	2,616	2,699	50,500	1,349.50
2022-05-06	2,669	2,682	2,584	2,638	59,500	1,319
2022-05-02	2,729	2,779	2,700	2,719	72,300	1,359.50
2022-04-28	2,799	2,800	2,756	2,779	25,100	1,389.50
2022-04-27	2,780	2,840	2,750	2,820	64,800	1,410
2022-04-26	2,730	2,820	2,730	2,815	81,100	1,407.50
2022-04-25	2,661	2,725	2,580	2,680	62,100	1,340
2022-04-22	2,800	2,831	2,710	2,729	46,000	1,364.50
2022-04-21	2,829	2,868	2,815	2,839	24,400	1,419.50
2022-04-20	2,888	2,917	2,827	2,829	31,900	1,414.50
2022-04-19	2,841	2,930	2,841	2,888	42,300	1,444
2022-04-18	2,858	2,900	2,785	2,841	32,700	1,420.50
2022-04-15	2,858	2,926	2,844	2,859	34,700	1,429.50
2022-04-14	2,813	2,922	2,813	2,871	46,100	1,435.50
2022-04-13	2,795	2,825	2,760	2,811	38,900	1,405.50
2022-04-12	2,706	2,800	2,706	2,800	44,200	1,400
2022-04-11	2,700	2,765	2,663	2,759	55,400	1,379.50
2022-04-08	2,717	2,763	2,664	2,701	39,600	1,350.50
2022-04-07	2,766	2,766	2,654	2,678	70,700	1,339
2022-04-06	2,640	2,795	2,640	2,790	106,900	1,395
2022-04-05	2,567	2,620	2,527	2,612	68,300	1,306
2022-04-04	2,459	2,531	2,445	2,517	45,900	1,258.50
2022-04-01	2,375	2,442	2,323	2,434	61,200	1,217
2022-03-31	2,380	2,390	2,330	2,373	81,600	1,186.50
2022-03-30	2,410	2,475	2,345	2,406	67,600	1,203
2022-03-29	2,380	2,440	2,364	2,408	44,400	1,204
2022-03-28	2,439	2,439	2,346	2,353	77,500	1,176.50
2022-03-25	2,546	2,569	2,451	2,451	65,800	1,225.50
2022-03-24	2,520	2,591	2,480	2,544	76,000	1,272
2022-03-23	2,612	2,652	2,535	2,568	90,100	1,284
2022-03-22	2,592	2,599	2,517	2,569	93,200	1,284.50
2022-03-18	2,431	2,564	2,431	2,553	81,700	1,276.50
2022-03-17	2,318	2,447	2,307	2,419	139,100	1,209.50
2022-03-16	2,308	2,316	2,253	2,262	83,200	1,131
2022-03-15	2,340	2,340	2,238	2,258	126,400	1,129
2022-03-14	2,263	2,390	2,225	2,363	167,900	1,181.50
2022-03-11	2,350	2,500	2,276	2,291	429,800	1,145.50
2022-03-10	2,550	2,568	2,550	2,550	153,700	1,275
2022-03-09	3,160	3,255	3,090	3,250	118,500	1,625
2022-03-08	3,075	3,250	3,075	3,195	140,500	1,597.50
2022-03-07	3,060	3,160	2,993	3,105	109,300	1,552.50
2022-03-04	3,125	3,185	3,075	3,165	78,500	1,582.50
2022-03-03	3,365	3,385	3,240	3,250	62,600	1,625
2022-03-02	3,400	3,445	3,315	3,350	73,800	1,675
2022-03-01	3,305	3,475	3,300	3,470	62,100	1,735
2022-02-28	3,235	3,300	3,205	3,295	53,800	1,647.50
2022-02-25	3,360	3,410	3,260	3,295	72,000	1,647.50
2022-02-24	3,270	3,295	3,200	3,260	82,900	1,630
2022-02-22	3,245	3,360	3,220	3,290	82,800	1,645
2022-02-21	3,165	3,280	3,100	3,260	60,700	1,630
2022-02-18	3,200	3,325	3,140	3,255	53,200	1,627.50
2022-02-17	3,235	3,340	3,235	3,250	99,900	1,625
2022-02-16	3,150	3,245	3,130	3,195	90,600	1,597.50
2022-02-15	3,070	3,110	3,015	3,100	52,700	1,550
2022-02-14	2,959	3,060	2,944	3,050	48,300	1,525
2022-02-10	3,105	3,140	3,075	3,135	38,300	1,567.50
2022-02-09	3,105	3,110	3,035	3,080	23,000	1,540
2022-02-08	3,060	3,145	3,030	3,050	35,900	1,525
2022-02-07	3,100	3,125	3,045	3,120	31,300	1,560
2022-02-04	3,030	3,140	3,000	3,140	48,600	1,570
2022-02-03	3,015	3,055	2,960	3,045	44,700	1,522.50
2022-02-02	3,000	3,085	2,992	3,060	48,400	1,530
2022-02-01	2,942	3,030	2,942	2,993	73,900	1,496.50
2022-01-31	2,669	2,862	2,669	2,830	76,300	1,415
2022-01-28	2,812	2,819	2,614	2,702	99,700	1,351
2022-01-27	2,963	2,995	2,761	2,780	121,700	1,390
2022-01-26	2,859	3,005	2,859	2,956	109,700	1,478
2022-01-25	2,962	3,015	2,821	2,849	85,600	1,424.50
2022-01-24	2,963	2,964	2,835	2,940	104,300	1,470
2022-01-21	2,900	3,035	2,874	2,992	135,500	1,496
2022-01-20	2,796	2,953	2,702	2,919	125,700	1,459.50
2022-01-19	2,922	2,940	2,740	2,746	106,800	1,373
2022-01-18	2,933	3,040	2,929	2,952	156,000	1,476
2022-01-17	2,815	2,910	2,803	2,865	64,300	1,432.50
2022-01-14	2,824	2,867	2,756	2,815	76,900	1,407.50
2022-01-13	2,926	2,953	2,903	2,915	74,400	1,457.50
2022-01-12	2,875	2,918	2,854	2,902	83,900	1,451
2022-01-11	2,767	2,777	2,697	2,739	60,600	1,369.50
2022-01-07	2,741	2,811	2,695	2,803	108,500	1,401.50
2022-01-06	2,730	2,799	2,689	2,705	129,600	1,352.50
2022-01-05	2,951	2,955	2,781	2,804	181,000	1,402
2022-01-04	3,100	3,105	2,981	2,989	94,400	1,494.50

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 [2022年度]

3180 (株)ビューティガレージの時系列データ [2022年度]