2268 B-R サーティワン アイスクリーム(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-03-283,9903,9953,9853,9958,6003,995
2024-03-273,9853,9903,9753,99013,0003,990
2024-03-263,9703,9803,9703,9805,8003,980
2024-03-253,9753,9753,9653,9705,7003,970
2024-03-223,9703,9703,9603,9657,7003,965
2024-03-213,9553,9653,9503,96510,4003,965
2024-03-193,9503,9503,9453,95010,9003,950
2024-03-183,9353,9503,9303,95014,1003,950
2024-03-153,9303,9303,9253,9306,9003,930
2024-03-143,9253,9303,9253,9302,9003,930
2024-03-133,9303,9353,9253,9257,6003,925
2024-03-123,9303,9303,9203,9306,2003,930
2024-03-113,9353,9353,9203,92020,9003,920
2024-03-083,9353,9353,9303,93510,1003,935
2024-03-073,9453,9453,9303,93530,2003,935
2024-03-063,9053,9453,9003,945158,1003,945
2024-03-054,0054,0054,0004,00027,0004,000
2024-03-044,0204,0204,0104,0108,2004,010
2024-03-014,0254,0304,0204,0204,0004,020
2024-02-294,0254,0404,0254,0404,5004,040
2024-02-284,0304,0354,0254,0258,2004,025
2024-02-274,0504,0504,0404,0401,7004,040
2024-02-264,0554,0554,0454,0502,8004,050
2024-02-224,0454,0504,0454,0509004,050
2024-02-214,0454,0504,0404,0403,7004,040
2024-02-204,0354,0404,0354,0401,4004,040
2024-02-194,0404,0404,0354,0351,4004,035
2024-02-164,0404,0404,0354,0352,8004,035
2024-02-154,0454,0504,0354,0401,9004,040
2024-02-144,0504,0504,0404,0401,6004,040
2024-02-134,0504,0504,0404,0405,7004,040
2024-02-094,0454,0554,0454,0553,2004,055
2024-02-084,0554,0554,0454,0551,7004,055
2024-02-074,0554,0554,0504,0501,2004,050
2024-02-064,0554,0554,0504,0551,8004,055
2024-02-054,0554,0554,0454,0501,6004,050
2024-02-024,0554,0554,0454,0452,9004,045
2024-02-014,0554,0554,0454,0501,4004,050
2024-01-314,0504,0554,0454,0551,2004,055
2024-01-304,0454,0554,0454,0501,6004,050
2024-01-294,0504,0504,0454,0451,4004,045
2024-01-264,0504,0504,0404,0502,2004,050
2024-01-254,0504,0504,0404,0501,7004,050
2024-01-244,0454,0504,0404,0501,4004,050
2024-01-234,0504,0504,0454,0451,9004,045
2024-01-224,0504,0504,0404,0503,2004,050
2024-01-194,0404,0454,0354,0451,5004,045
2024-01-184,0354,0454,0354,0352,9004,035
2024-01-174,0454,0504,0404,0451,9004,045
2024-01-164,0404,0454,0404,0402,9004,040
2024-01-154,0454,0504,0404,0402,8004,040
2024-01-124,0404,0454,0354,0402,9004,040
2024-01-114,0454,0504,0404,0403,9004,040
2024-01-104,0504,0554,0454,0453,0004,045
2024-01-094,0504,0504,0454,0455,4004,045
2024-01-054,0354,0504,0354,0401,2004,040
2024-01-044,0354,0454,0354,0353,6004,035

分割・併合履歴 : [1989-12-26]1株→1.1株