2268 B-R サーティワン アイスクリーム(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 3,935 | 3,950 | 3,915 | 3,930 | 22,600 | 3,930 |
| 2025-04-03 | 3,950 | 3,975 | 3,930 | 3,955 | 30,800 | 3,955 |
| 2025-04-02 | 3,990 | 3,990 | 3,980 | 3,980 | 3,500 | 3,980 |
| 2025-04-01 | 3,995 | 4,000 | 3,980 | 3,980 | 6,500 | 3,980 |
| 2025-03-31 | 4,005 | 4,005 | 3,980 | 3,990 | 11,200 | 3,990 |
| 2025-03-28 | 3,995 | 4,005 | 3,990 | 4,005 | 10,800 | 4,005 |
| 2025-03-27 | 3,985 | 4,000 | 3,985 | 3,995 | 14,600 | 3,995 |
| 2025-03-26 | 3,985 | 3,990 | 3,985 | 3,985 | 6,000 | 3,985 |
| 2025-03-25 | 3,975 | 3,990 | 3,970 | 3,990 | 20,800 | 3,990 |
| 2025-03-24 | 3,975 | 3,980 | 3,970 | 3,975 | 11,300 | 3,975 |
| 2025-03-21 | 3,960 | 3,975 | 3,960 | 3,970 | 14,100 | 3,970 |
| 2025-03-19 | 3,955 | 3,960 | 3,955 | 3,960 | 12,400 | 3,960 |
| 2025-03-18 | 3,950 | 3,955 | 3,945 | 3,955 | 8,100 | 3,955 |
| 2025-03-17 | 3,950 | 3,950 | 3,945 | 3,950 | 7,200 | 3,950 |
| 2025-03-14 | 3,945 | 3,950 | 3,940 | 3,945 | 14,000 | 3,945 |
| 2025-03-13 | 3,935 | 3,940 | 3,930 | 3,940 | 8,900 | 3,940 |
| 2025-03-12 | 3,925 | 3,935 | 3,925 | 3,930 | 4,000 | 3,930 |
| 2025-03-11 | 3,925 | 3,935 | 3,915 | 3,925 | 23,100 | 3,925 |
| 2025-03-10 | 3,930 | 3,935 | 3,920 | 3,935 | 19,000 | 3,935 |
| 2025-03-07 | 3,920 | 3,935 | 3,905 | 3,930 | 47,300 | 3,930 |
| 2025-03-06 | 3,950 | 3,955 | 3,930 | 3,935 | 176,900 | 3,935 |
| 2025-03-05 | 3,965 | 4,025 | 3,950 | 3,960 | 70,700 | 3,960 |
| 2025-03-04 | 3,985 | 3,990 | 3,980 | 3,980 | 18,500 | 3,980 |
| 2025-03-03 | 4,000 | 4,000 | 3,990 | 3,995 | 4,200 | 3,995 |
| 2025-02-28 | 3,995 | 4,000 | 3,990 | 3,995 | 8,700 | 3,995 |
| 2025-02-27 | 3,995 | 4,000 | 3,990 | 4,000 | 16,300 | 4,000 |
| 2025-02-26 | 4,005 | 4,010 | 4,000 | 4,000 | 6,300 | 4,000 |
| 2025-02-25 | 4,010 | 4,010 | 4,000 | 4,005 | 5,700 | 4,005 |
| 2025-02-21 | 4,000 | 4,010 | 4,000 | 4,010 | 1,400 | 4,010 |
| 2025-02-20 | 4,005 | 4,005 | 4,000 | 4,000 | 1,300 | 4,000 |
| 2025-02-19 | 4,005 | 4,010 | 4,000 | 4,005 | 3,100 | 4,005 |
| 2025-02-18 | 4,015 | 4,020 | 4,000 | 4,015 | 7,000 | 4,015 |
| 2025-02-17 | 4,020 | 4,020 | 4,010 | 4,015 | 2,000 | 4,015 |
| 2025-02-14 | 4,005 | 4,020 | 4,005 | 4,020 | 3,800 | 4,020 |
| 2025-02-13 | 4,020 | 4,025 | 4,005 | 4,005 | 7,900 | 4,005 |
| 2025-02-12 | 4,025 | 4,040 | 4,005 | 4,020 | 17,400 | 4,020 |
| 2025-02-10 | 4,040 | 4,080 | 4,040 | 4,080 | 23,400 | 4,080 |
| 2025-02-07 | 4,010 | 4,020 | 4,010 | 4,020 | 4,600 | 4,020 |
| 2025-02-06 | 4,010 | 4,010 | 4,010 | 4,010 | 700 | 4,010 |
| 2025-02-05 | 4,010 | 4,015 | 4,010 | 4,015 | 3,700 | 4,015 |
| 2025-02-04 | 4,010 | 4,020 | 4,010 | 4,010 | 1,800 | 4,010 |
| 2025-02-03 | 4,020 | 4,020 | 4,010 | 4,010 | 2,700 | 4,010 |
| 2025-01-31 | 4,025 | 4,025 | 4,015 | 4,020 | 1,400 | 4,020 |
| 2025-01-30 | 4,010 | 4,020 | 4,010 | 4,020 | 2,400 | 4,020 |
| 2025-01-29 | 4,015 | 4,025 | 4,010 | 4,010 | 3,000 | 4,010 |
| 2025-01-28 | 4,005 | 4,015 | 4,005 | 4,010 | 4,200 | 4,010 |
| 2025-01-27 | 4,010 | 4,015 | 4,000 | 4,000 | 4,100 | 4,000 |
| 2025-01-24 | 4,010 | 4,020 | 4,000 | 4,000 | 4,300 | 4,000 |
| 2025-01-23 | 4,005 | 4,010 | 4,000 | 4,010 | 3,300 | 4,010 |
| 2025-01-22 | 3,995 | 4,005 | 3,995 | 4,000 | 3,500 | 4,000 |
| 2025-01-21 | 3,995 | 4,005 | 3,995 | 3,995 | 3,800 | 3,995 |
| 2025-01-20 | 4,000 | 4,005 | 3,995 | 3,995 | 2,500 | 3,995 |
| 2025-01-17 | 4,000 | 4,005 | 3,990 | 3,990 | 5,400 | 3,990 |
| 2025-01-16 | 4,005 | 4,010 | 3,995 | 4,000 | 3,900 | 4,000 |
| 2025-01-15 | 4,005 | 4,005 | 3,995 | 3,995 | 1,900 | 3,995 |
| 2025-01-14 | 4,005 | 4,005 | 3,980 | 3,995 | 19,400 | 3,995 |
| 2025-01-10 | 4,010 | 4,015 | 4,005 | 4,005 | 3,800 | 4,005 |
| 2025-01-09 | 4,020 | 4,020 | 4,005 | 4,010 | 6,600 | 4,010 |
| 2025-01-08 | 4,040 | 4,040 | 4,020 | 4,020 | 5,000 | 4,020 |
| 2025-01-07 | 4,050 | 4,050 | 4,035 | 4,035 | 4,600 | 4,035 |
| 2025-01-06 | 4,020 | 4,045 | 4,020 | 4,045 | 12,400 | 4,045 |
分割・併合履歴 ： [1989-12-26]1株→1.1株