3180 (株)ビューティガレージ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,535 | 1,543 | 1,433 | 1,460 | 68,700 | 1,460 |
| 2025-04-03 | 1,523 | 1,582 | 1,523 | 1,562 | 54,000 | 1,562 |
| 2025-04-02 | 1,597 | 1,617 | 1,553 | 1,562 | 56,100 | 1,562 |
| 2025-04-01 | 1,561 | 1,576 | 1,550 | 1,557 | 43,000 | 1,557 |
| 2025-03-31 | 1,645 | 1,645 | 1,560 | 1,560 | 69,500 | 1,560 |
| 2025-03-28 | 1,698 | 1,705 | 1,665 | 1,665 | 93,800 | 1,665 |
| 2025-03-27 | 1,668 | 1,680 | 1,664 | 1,680 | 42,100 | 1,680 |
| 2025-03-26 | 1,646 | 1,667 | 1,627 | 1,666 | 36,000 | 1,666 |
| 2025-03-25 | 1,638 | 1,654 | 1,629 | 1,646 | 86,100 | 1,646 |
| 2025-03-24 | 1,633 | 1,633 | 1,614 | 1,622 | 43,200 | 1,622 |
| 2025-03-21 | 1,620 | 1,637 | 1,603 | 1,636 | 110,000 | 1,636 |
| 2025-03-19 | 1,640 | 1,640 | 1,592 | 1,605 | 39,800 | 1,605 |
| 2025-03-18 | 1,630 | 1,668 | 1,623 | 1,640 | 67,900 | 1,640 |
| 2025-03-17 | 1,612 | 1,628 | 1,594 | 1,627 | 47,000 | 1,627 |
| 2025-03-14 | 1,622 | 1,630 | 1,597 | 1,606 | 43,700 | 1,606 |
| 2025-03-13 | 1,615 | 1,624 | 1,588 | 1,607 | 84,100 | 1,607 |
| 2025-03-12 | 1,550 | 1,609 | 1,548 | 1,602 | 133,500 | 1,602 |
| 2025-03-11 | 1,473 | 1,552 | 1,416 | 1,550 | 347,600 | 1,550 |
| 2025-03-10 | 1,415 | 1,459 | 1,397 | 1,443 | 101,700 | 1,443 |
| 2025-03-07 | 1,420 | 1,428 | 1,398 | 1,406 | 44,200 | 1,406 |
| 2025-03-06 | 1,417 | 1,439 | 1,406 | 1,419 | 35,900 | 1,419 |
| 2025-03-05 | 1,409 | 1,435 | 1,401 | 1,417 | 38,100 | 1,417 |
| 2025-03-04 | 1,413 | 1,413 | 1,397 | 1,398 | 20,900 | 1,398 |
| 2025-03-03 | 1,407 | 1,421 | 1,394 | 1,413 | 18,600 | 1,413 |
| 2025-02-28 | 1,395 | 1,402 | 1,388 | 1,390 | 24,400 | 1,390 |
| 2025-02-27 | 1,382 | 1,409 | 1,377 | 1,400 | 24,200 | 1,400 |
| 2025-02-26 | 1,372 | 1,385 | 1,360 | 1,382 | 20,100 | 1,382 |
| 2025-02-25 | 1,360 | 1,392 | 1,360 | 1,380 | 20,900 | 1,380 |
| 2025-02-21 | 1,385 | 1,385 | 1,361 | 1,363 | 16,300 | 1,363 |
| 2025-02-20 | 1,405 | 1,406 | 1,372 | 1,379 | 24,500 | 1,379 |
| 2025-02-19 | 1,361 | 1,411 | 1,361 | 1,411 | 30,600 | 1,411 |
| 2025-02-18 | 1,391 | 1,391 | 1,370 | 1,375 | 13,500 | 1,375 |
| 2025-02-17 | 1,415 | 1,420 | 1,389 | 1,396 | 30,800 | 1,396 |
| 2025-02-14 | 1,411 | 1,414 | 1,401 | 1,410 | 19,800 | 1,410 |
| 2025-02-13 | 1,425 | 1,425 | 1,402 | 1,403 | 22,400 | 1,403 |
| 2025-02-12 | 1,415 | 1,420 | 1,400 | 1,415 | 34,400 | 1,415 |
| 2025-02-10 | 1,385 | 1,410 | 1,385 | 1,405 | 19,800 | 1,405 |
| 2025-02-07 | 1,378 | 1,390 | 1,374 | 1,386 | 19,800 | 1,386 |
| 2025-02-06 | 1,343 | 1,378 | 1,343 | 1,377 | 24,400 | 1,377 |
| 2025-02-05 | 1,362 | 1,371 | 1,342 | 1,342 | 29,700 | 1,342 |
| 2025-02-04 | 1,371 | 1,387 | 1,357 | 1,368 | 32,400 | 1,368 |
| 2025-02-03 | 1,374 | 1,384 | 1,353 | 1,359 | 23,800 | 1,359 |
| 2025-01-31 | 1,375 | 1,389 | 1,370 | 1,374 | 35,300 | 1,374 |
| 2025-01-30 | 1,393 | 1,408 | 1,370 | 1,405 | 100,200 | 1,405 |
| 2025-01-29 | 1,427 | 1,427 | 1,394 | 1,396 | 41,100 | 1,396 |
| 2025-01-28 | 1,425 | 1,439 | 1,417 | 1,430 | 48,000 | 1,430 |
| 2025-01-27 | 1,426 | 1,449 | 1,422 | 1,432 | 45,200 | 1,432 |
| 2025-01-24 | 1,414 | 1,447 | 1,405 | 1,414 | 71,900 | 1,414 |
| 2025-01-23 | 1,417 | 1,420 | 1,398 | 1,411 | 53,300 | 1,411 |
| 2025-01-22 | 1,400 | 1,418 | 1,399 | 1,405 | 46,400 | 1,405 |
| 2025-01-21 | 1,384 | 1,413 | 1,380 | 1,400 | 59,700 | 1,400 |
| 2025-01-20 | 1,335 | 1,386 | 1,332 | 1,381 | 52,100 | 1,381 |
| 2025-01-17 | 1,332 | 1,338 | 1,303 | 1,314 | 54,200 | 1,314 |
| 2025-01-16 | 1,355 | 1,368 | 1,332 | 1,348 | 31,900 | 1,348 |
| 2025-01-15 | 1,326 | 1,355 | 1,315 | 1,355 | 44,000 | 1,355 |
| 2025-01-14 | 1,301 | 1,324 | 1,295 | 1,322 | 63,900 | 1,322 |
| 2025-01-10 | 1,328 | 1,343 | 1,309 | 1,310 | 32,200 | 1,310 |
| 2025-01-09 | 1,331 | 1,347 | 1,317 | 1,328 | 43,600 | 1,328 |
| 2025-01-08 | 1,345 | 1,388 | 1,330 | 1,341 | 79,700 | 1,341 |
| 2025-01-07 | 1,315 | 1,351 | 1,306 | 1,345 | 59,200 | 1,345 |
| 2025-01-06 | 1,330 | 1,352 | 1,322 | 1,324 | 70,600 | 1,324 |
分割・併合履歴 ： [2023-10-30]1株→2株 [2015-04-27]1株→5株