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
2024-02-224,0454,0504,0454,0509004,050
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