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
2024-06-214,1154,1204,0804,10511,0004,105
2024-06-204,1254,1404,1054,11511,0004,115
2024-06-194,0904,1354,0854,12517,1004,125
2024-06-184,0904,0904,0804,0803,9004,080
2024-06-174,0804,0904,0754,0809,8004,080
2024-06-144,0754,0754,0654,0704,4004,070
2024-06-134,0754,0804,0604,0754,2004,075
2024-06-124,0704,0754,0654,0707,0004,070
2024-06-114,0604,0654,0554,0655,2004,065
2024-06-104,0504,0554,0504,0555,0004,055
2024-06-074,0454,0504,0454,0454,0004,045
2024-06-064,0554,0554,0404,0403,2004,040
2024-06-054,0504,0504,0454,0502,7004,050
2024-06-044,0504,0504,0404,0453,2004,045
2024-06-034,0454,0504,0404,0507,3004,050
2024-05-314,0304,0454,0304,0353,5004,035
2024-05-304,0454,0454,0304,0302,6004,030
2024-05-294,0254,0454,0254,0452,8004,045
2024-05-284,0254,0354,0254,0251,3004,025
2024-05-274,0354,0354,0254,0252,0004,025
2024-05-244,0404,0404,0354,0351,7004,035
2024-05-234,0354,0454,0304,0402,6004,040
2024-05-224,0404,0454,0354,0456,7004,045
2024-05-214,0254,0354,0254,0354,0004,035
2024-05-204,0204,0304,0154,0303,9004,030
2024-05-174,0154,0154,0054,0151,6004,015
2024-05-164,0254,0254,0104,0103,8004,010
2024-05-154,0154,0204,0104,0205,5004,020
2024-05-144,0104,0104,0054,0103,8004,010
2024-05-134,0104,0104,0054,0103,7004,010
2024-05-104,0104,0104,0004,0003,7004,000
2024-05-094,0004,0104,0004,0052,3004,005
2024-05-084,0004,0104,0004,0003,0004,000
2024-05-074,0054,0054,0004,0053,6004,005
2024-05-024,0054,0054,0004,0052,5004,005
2024-05-014,0054,0054,0004,0052,4004,005
2024-04-304,0004,0054,0004,0002,3004,000
2024-04-264,0004,0003,9954,0001,4004,000
2024-04-254,0004,0003,9954,0001,9004,000
2024-04-243,9954,0003,9953,9952,8003,995
2024-04-233,9953,9953,9903,9953,3003,995
2024-04-224,0004,0003,9903,9957,2003,995
2024-04-194,0104,0104,0004,0005,3004,000
2024-04-184,0104,0104,0004,0004,1004,000
2024-04-174,0054,0104,0004,0002,4004,000
2024-04-164,0104,0104,0004,0052,1004,005
2024-04-154,0054,0104,0004,0104,4004,010
2024-04-124,0054,0054,0004,0002,4004,000
2024-04-114,0004,0053,9954,0054,0004,005
2024-04-104,0004,0053,9954,0006,1004,000
2024-04-093,9904,0003,9903,9952,3003,995
2024-04-083,9904,0003,9853,9904,2003,990
2024-04-053,9903,9953,9853,9908,7003,990
2024-04-043,9954,0003,9903,9953,7003,995
2024-04-034,0004,0003,9903,9954,8003,995
2024-04-024,0004,0003,9953,9952,2003,995
2024-04-013,9954,0003,9904,0006,7004,000
2024-03-293,9954,0003,9903,9956,2003,995
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