2268 B-R サーティワン アイスクリーム(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-02-084,0754,0754,0754,0751004,075
2023-02-074,0804,0804,0754,0757004,075
2023-02-064,0704,0704,0704,0703004,070
2023-02-034,0804,0954,0654,0705004,070
2023-02-024,0754,0904,0754,0801,6004,080
2023-02-014,0804,0904,0754,0759004,075
2023-01-314,0704,0754,0704,0758004,075
2023-01-304,0704,0704,0554,0656004,065
2023-01-274,0604,0704,0554,0551,2004,055
2023-01-264,0654,0654,0654,0653004,065
2023-01-254,0654,0654,0604,0656004,065
2023-01-244,0504,0654,0504,0655004,065
2023-01-234,0604,0604,0604,0605004,060
2023-01-204,0554,0604,0504,0507004,050
2023-01-194,0404,0504,0304,0409004,040
2023-01-184,0304,0404,0304,0404004,040
2023-01-174,0204,0304,0204,0301,2004,030
2023-01-164,0504,0504,0404,0405004,040
2023-01-134,0454,0454,0454,0454004,045
2023-01-124,0554,0554,0504,0503004,050
2023-01-114,0754,0754,0554,0601,4004,060
2023-01-104,0554,0654,0504,0504004,050
2023-01-064,0454,0554,0454,0554004,055
2023-01-054,0754,0754,0454,0451,2004,045
2023-01-044,0554,0604,0354,0601,9004,060

分割・併合履歴 : [1989-12-26]1株→1.1株