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
2024-12-064,0654,0704,0554,0557,6004,055
2024-12-054,0654,0654,0554,0659,1004,065
2024-12-044,0454,0654,0454,06512,6004,065
2024-12-034,0454,0454,0354,0458,7004,045
2024-12-024,0404,0454,0304,03010,2004,030
2024-11-294,0204,0354,0154,0359,4004,035
2024-11-284,0054,0204,0054,01510,3004,015
2024-11-274,0204,0254,0054,0058,8004,005
2024-11-264,0004,0204,0004,02025,9004,020
2024-11-254,0004,0054,0004,00015,2004,000
2024-11-224,0004,0053,9954,00010,4004,000
2024-11-213,9954,0003,9904,00015,5004,000
2024-11-204,0004,0053,9953,99521,2003,995
2024-11-194,0004,0103,9854,00052,4004,000
2024-11-183,9954,0053,9804,00049,7004,000
2024-11-154,0004,0153,9954,005181,0004,005
2024-11-144,1104,1254,0654,07059,3004,070
2024-11-134,1604,1854,1604,1756,0004,175
2024-11-124,1704,1954,1704,1755,8004,175
2024-11-114,2054,2104,1704,1705,4004,170
2024-11-084,1804,2004,1604,20013,6004,200
2024-11-074,1904,2054,1804,1905,8004,190
2024-11-064,2304,2304,1854,1907,0004,190
2024-11-054,2254,2254,1904,2053,6004,205
2024-11-014,1854,2454,1854,1907,2004,190
2024-10-314,2004,2104,1904,1906,1004,190
2024-10-304,2454,2504,2004,20011,0004,200
2024-10-294,1554,2504,1504,22015,8004,220
2024-10-284,1254,1704,1254,15518,3004,155
2024-10-254,1404,1954,1254,12513,3004,125
2024-10-244,1404,1704,1004,14013,0004,140
2024-10-234,1704,2054,1154,14040,5004,140
2024-10-224,3404,3454,2004,20059,0004,200
2024-10-214,2254,3904,1554,295211,2004,295
2024-10-184,6104,6504,5254,645107,0004,645
2024-10-174,5904,6204,5254,57553,4004,575
2024-10-164,4504,5654,4404,55553,0004,555
2024-10-154,4404,4954,4054,49023,1004,490
2024-10-114,3904,4354,3304,34013,9004,340
2024-10-104,3604,4104,3454,39010,6004,390
2024-10-094,3154,3604,3004,3559,6004,355
2024-10-084,3304,3304,3004,3155,2004,315
2024-10-074,2854,3454,2854,30010,8004,300
2024-10-044,2504,2854,2504,2807,9004,280
2024-10-034,2154,2504,1904,2506,0004,250
2024-10-024,1854,2204,1854,2104,1004,210
2024-10-014,2104,2154,1904,2154,8004,215
2024-09-304,1304,2154,1254,2107,3004,210
2024-09-274,1904,2004,1654,2004,1004,200
2024-09-264,1704,1954,1554,1903,9004,190
2024-09-254,1854,2104,1504,1606,7004,160
2024-09-244,2104,2204,1704,18511,4004,185
2024-09-204,2054,2104,1754,2107,3004,210
2024-09-194,1654,2104,1604,1755,9004,175
2024-09-184,1504,1954,1504,1654,7004,165
2024-09-174,1954,2004,1204,1506,8004,150
2024-09-134,1254,2104,1204,16513,9004,165
2024-09-124,0854,1054,0854,1051,7004,105
2024-09-114,0904,0904,0754,0801,6004,080
2024-09-104,1204,1204,0854,1007,2004,100
2024-09-094,0154,0954,0154,0957,1004,095
2024-09-064,1104,1104,0704,0905,9004,090
2024-09-054,1004,1604,1004,1006,6004,100
2024-09-044,1254,1304,1054,1056,9004,105
2024-09-034,1504,1554,1304,1404,6004,140
2024-09-024,1754,1754,1504,1552,2004,155
2024-08-304,1454,1654,1354,1551,6004,155
2024-08-294,1704,1704,1504,1701,4004,170
2024-08-284,1354,1704,1304,1703,8004,170
2024-08-274,1754,1754,1404,1705,2004,170
2024-08-264,2004,2004,1454,1757,6004,175
2024-08-234,1404,1404,1104,1352,2004,135
2024-08-224,1504,1654,1404,1402,2004,140
2024-08-214,1754,1754,1504,1502,1004,150
2024-08-204,2304,2304,1554,16011,4004,160
2024-08-194,2004,2404,1704,2309,9004,230
2024-08-164,1904,1904,1504,1653,1004,165
2024-08-154,1854,1854,1454,1455,2004,145
2024-08-144,1204,1704,0904,1705,7004,170
2024-08-134,1204,1204,0804,1203,5004,120
2024-08-094,1154,1354,0704,1005,2004,100
2024-08-084,0504,1204,0504,1156,8004,115
2024-08-074,0054,0854,0054,05010,5004,050
2024-08-064,0454,0803,9904,00517,2004,005
2024-08-053,9904,0253,8703,87547,7003,875
2024-08-024,1154,1454,0254,05043,2004,050
2024-08-014,3504,3654,2004,21019,6004,210
2024-07-314,3704,4304,3054,39512,2004,395
2024-07-304,3554,3954,3354,3858,9004,385
2024-07-294,2704,4354,2304,39027,3004,390
2024-07-264,2804,2954,2004,25016,2004,250
2024-07-254,1354,2754,1354,25029,7004,250
2024-07-244,3004,3654,1954,21557,0004,215
2024-07-234,7104,7104,2404,300191,5004,300
2024-07-224,8654,8654,5304,710258,4004,710
2024-07-194,1754,1854,1154,16538,8004,165
2024-07-184,1004,1954,0904,19535,4004,195
2024-07-174,0804,1104,0704,10512,9004,105
2024-07-164,0804,0904,0654,0805,2004,080
2024-07-124,0604,0804,0554,0653,5004,065
2024-07-114,0654,0804,0604,0703,1004,070
2024-07-104,0854,0854,0654,0655,2004,065
2024-07-094,1004,1054,0754,0855,1004,085
2024-07-084,0854,1004,0804,09011,0004,090
2024-07-054,0804,0804,0654,0753,5004,075
2024-07-044,0504,0804,0504,0806,1004,080
2024-07-034,0504,0604,0504,0553,4004,055
2024-07-024,0604,0704,0504,0506,3004,050
2024-07-014,0554,0754,0554,0605,7004,060
2024-06-284,0404,0554,0354,0556,5004,055
2024-06-274,0004,0554,0004,04020,6004,040
2024-06-264,1004,1054,0804,08525,6004,085
2024-06-254,1254,1454,1104,11015,5004,110
2024-06-244,1404,1454,1054,12515,2004,125
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