3180 (株)ビューティガレージ 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
2024-11-111,4921,4921,4751,48717,9001,487
2024-11-081,4841,5051,4841,49213,6001,492
2024-11-071,4701,4831,4511,47517,3001,475
2024-11-061,4451,4601,4381,44827,5001,448
2024-11-051,4241,4501,4231,43419,2001,434
2024-11-011,4371,4541,4221,42544,1001,425
2024-10-311,4391,4761,4291,46746,2001,467
2024-10-301,4781,4931,4501,45193,2001,451
2024-10-291,4791,4861,4441,468129,8001,468
2024-10-281,4571,4831,4551,47748,2001,477
2024-10-251,4831,4961,4521,45228,7001,452
2024-10-241,4711,4991,4631,48821,0001,488
2024-10-231,5001,5201,4851,49032,2001,490
2024-10-221,5441,5441,5001,50033,8001,500
2024-10-211,5231,5451,5161,54245,4001,542
2024-10-181,5181,5401,5071,51632,4001,516
2024-10-171,5281,5381,5151,51835,0001,518
2024-10-161,5321,5631,5261,52630,9001,526
2024-10-151,5381,5621,5201,54737,3001,547
2024-10-111,5531,5601,5271,52734,7001,527
2024-10-101,5741,5741,5451,55730,5001,557
2024-10-091,5981,5981,5651,56530,6001,565
2024-10-081,5831,5931,5671,57846,7001,578
2024-10-071,6201,6201,5901,59434,7001,594
2024-10-041,5671,6221,5671,61938,3001,619
2024-10-031,5701,5951,5601,56044,6001,560
2024-10-021,6001,6201,5631,56451,9001,564
2024-10-011,6101,6271,5961,60833,9001,608
2024-09-301,6011,6421,6011,60344,5001,603
2024-09-271,6451,6731,6451,65280,0001,652
2024-09-261,6451,6501,6061,63866,4001,638
2024-09-251,6021,6431,5841,64344,4001,643
2024-09-241,6241,6271,5951,59745,5001,597
2024-09-201,6391,6391,6101,62040,6001,620
2024-09-191,6251,6471,6171,63967,0001,639
2024-09-181,6191,6271,5911,61455,4001,614
2024-09-171,5971,6131,5741,60364,7001,603
2024-09-131,6261,6261,5801,60589,0001,605
2024-09-121,5981,6321,5961,626144,0001,626
2024-09-111,5321,5981,5271,573194,5001,573
2024-09-101,5471,6211,5151,569710,1001,569
2024-09-091,4401,4661,4131,447142,0001,447
2024-09-061,4981,5101,4741,48145,3001,481
2024-09-051,4841,5301,4711,49863,6001,498
2024-09-041,5061,5131,4851,48583,6001,485
2024-09-031,5271,5671,5271,54665,3001,546
2024-09-021,5621,5741,5051,52795,8001,527
2024-08-301,5411,5661,5311,56148,7001,561
2024-08-291,5221,5441,5221,53440,6001,534
2024-08-281,5421,5421,5161,53544,0001,535
2024-08-271,5371,5511,5321,54242,7001,542
2024-08-261,5301,5461,5161,54658,4001,546
2024-08-231,5001,5301,4891,530107,8001,530
2024-08-221,4681,5121,4661,507100,6001,507
2024-08-211,4561,4671,4551,46221,7001,462
2024-08-201,4971,4971,4611,47439,3001,474
2024-08-191,4551,4871,4471,45872,7001,458
2024-08-161,4471,4701,4401,45169,5001,451
2024-08-151,3931,4371,3931,42477,4001,424
2024-08-141,3741,4101,3571,39760,6001,397
2024-08-131,3371,3761,3371,37138,7001,371
2024-08-091,3641,3641,3241,35163,6001,351
2024-08-081,3311,3731,3271,34957,2001,349
2024-08-071,3331,3801,3131,34876,6001,348
2024-08-061,2801,4001,2801,363166,2001,363
2024-08-051,3061,3381,1761,190306,3001,190
2024-08-021,4151,4321,3821,382174,3001,382
2024-08-011,5001,5001,4741,475107,0001,475
2024-07-311,4951,5001,4701,50068,5001,500
2024-07-301,5151,5151,4821,490112,8001,490
2024-07-291,5251,5291,4981,52794,9001,527
2024-07-261,4911,5081,4911,49887,2001,498
2024-07-251,4931,5111,4851,48888,9001,488
2024-07-241,5021,5051,4871,487129,5001,487
2024-07-231,5011,5351,5001,51288,4001,512
2024-07-221,5091,5291,4891,495157,8001,495
2024-07-191,5041,5181,4931,509164,0001,509
2024-07-181,5141,5251,5081,509118,3001,509
2024-07-171,5171,5351,5101,52199,0001,521
2024-07-161,5231,5231,4991,503257,0001,503
2024-07-121,5151,5551,5141,545136,9001,545
2024-07-111,5451,5591,5311,540155,0001,540
2024-07-101,5251,5461,5211,543115,1001,543
2024-07-091,5291,5351,5141,521168,1001,521
2024-07-081,5501,5511,5281,540146,1001,540
2024-07-051,5541,5691,5481,558135,3001,558
2024-07-041,5751,5751,5331,548233,0001,548
2024-07-031,6001,6141,5571,583294,4001,583
2024-07-021,6301,6521,6251,628109,2001,628
2024-07-011,6781,6791,6241,634160,5001,634
2024-06-281,6351,6471,6221,63898,5001,638
2024-06-271,6181,6551,6081,647205,3001,647
2024-06-261,5941,6111,5861,591143,2001,591
2024-06-251,5701,5881,5631,580111,9001,580
2024-06-241,5501,5831,5491,570120,9001,570
2024-06-211,5781,5881,5461,551144,1001,551
2024-06-201,5711,5951,5541,578105,0001,578
2024-06-191,5851,5951,5751,575137,2001,575
2024-06-181,6001,6091,5631,583166,6001,583
2024-06-171,5851,5981,5681,592174,8001,592
2024-06-141,6051,6061,5621,590314,9001,590
2024-06-131,6501,6631,5921,600464,8001,600
2024-06-121,7781,7781,6811,689616,8001,689
2024-06-111,8501,8521,7821,782715,1001,782
2024-06-102,0472,0882,0392,069140,3002,069
2024-06-072,0022,0621,9992,04739,0002,047
2024-06-062,0562,0561,9972,01944,4002,019
2024-06-052,1102,1102,0552,05522,4002,055
2024-06-042,0902,1132,0802,10725,3002,107
2024-06-032,0922,0982,0802,08921,6002,089
2024-05-312,0742,0932,0592,09328,0002,093
2024-05-302,0092,0632,0092,06329,0002,063
2024-05-292,0572,0662,0232,02522,7002,025
2024-05-282,0622,0872,0502,05318,9002,053
2024-05-272,0192,0582,0132,05116,9002,051
2024-05-242,0152,0582,0152,01914,7002,019
2024-05-232,0472,0482,0192,03718,7002,037
2024-05-222,0672,0912,0432,04323,1002,043
2024-05-212,0982,1052,0432,06725,3002,067
2024-05-202,0752,1042,0752,08924,4002,089
2024-05-172,0312,0752,0132,07027,3002,070
2024-05-162,0632,0682,0192,03120,9002,031
2024-05-152,0542,0542,0102,04730,1002,047
2024-05-142,0172,0462,0092,04428,1002,044
2024-05-131,9662,0131,9652,00220,0002,002
2024-05-101,9941,9941,9601,96632,4001,966
2024-05-091,9681,9921,9551,98011,8001,980
2024-05-081,9801,9911,9611,97424,7001,974
2024-05-071,9651,9751,9511,97527,3001,975
2024-05-021,9561,9651,9201,92720,5001,927
2024-05-011,9261,9921,9201,94644,4001,946
2024-04-301,9301,9541,9101,94833,6001,948
2024-04-261,9401,9481,8701,926117,6001,926
2024-04-251,9561,9861,9301,964128,2001,964
2024-04-241,9581,9901,9551,97256,5001,972
2024-04-231,9831,9911,9541,95550,6001,955
2024-04-221,9081,9511,9081,94366,2001,943
2024-04-191,8911,9501,8901,93478,0001,934
2024-04-181,8941,9351,8861,90232,2001,902
2024-04-171,9011,9101,8571,88556,4001,885
2024-04-161,9521,9701,9051,91851,0001,918
2024-04-151,9861,9991,9581,96239,0001,962
2024-04-121,9952,0331,9851,99561,4001,995
2024-04-112,0422,0431,9942,00384,3002,003
2024-04-102,0502,0772,0352,04544,1002,045
2024-04-092,0402,0492,0192,04248,4002,042
2024-04-082,0622,0622,0132,03979,4002,039
2024-04-052,0582,1182,0532,08659,6002,086
2024-04-042,1762,2002,0982,10398,3002,103
2024-04-032,2872,3512,1512,152157,3002,152
2024-04-022,3312,3592,3012,32558,9002,325
2024-04-012,4252,4302,3212,32779,0002,327
2024-03-292,2852,4362,2812,42571,2002,425
2024-03-282,2942,3132,2802,28035,5002,280
2024-03-272,3272,3412,2812,28432,5002,284
2024-03-262,2582,3552,2582,32752,3002,327
2024-03-252,3432,3852,3082,30866,7002,308
2024-03-222,3142,3302,2982,32229,8002,322
2024-03-212,2732,3132,2732,28556,8002,285
2024-03-192,3242,3242,2342,26050,7002,260
2024-03-182,2572,3442,2402,329119,9002,329
2024-03-152,2162,2452,2022,23736,4002,237
2024-03-142,2032,2162,1592,21651,3002,216
2024-03-132,2802,2982,1412,15384,3002,153
2024-03-122,1302,2802,1302,266102,7002,266
2024-03-112,2482,2742,1232,131125,6002,131
2024-03-082,2592,3512,2132,298311,2002,298
2024-03-072,4102,4102,3162,329109,5002,329
2024-03-062,3802,4292,3642,41877,0002,418
2024-03-052,3132,3542,2722,35447,1002,354
2024-03-042,3702,3802,3222,33045,8002,330
2024-03-012,4612,4792,3812,39442,7002,394
2024-02-292,4002,4652,3942,43952,6002,439
2024-02-282,3922,4602,3692,39947,7002,399
2024-02-272,3102,4152,3102,39884,9002,398
2024-02-262,2512,3002,2512,29930,4002,299
2024-02-222,2432,2562,2152,25022,1002,250
2024-02-212,2492,2492,2102,24123,2002,241
2024-02-202,2732,2762,2402,24917,9002,249
2024-02-192,1942,2542,1852,25125,4002,251
2024-02-162,1912,2192,1812,18126,4002,181
2024-02-152,2222,2222,1322,16520,4002,165
2024-02-142,1882,2302,1752,19135,6002,191
2024-02-132,1862,2082,1522,20858,0002,208
2024-02-092,1212,1602,1212,14421,2002,144
2024-02-082,1232,1502,1072,12732,7002,127
2024-02-072,1162,1582,1162,14722,9002,147
2024-02-062,1472,1632,1262,14223,4002,142
2024-02-052,1212,1452,1002,14223,7002,142
2024-02-022,1352,1502,0952,12043,6002,120
2024-02-012,1902,2052,1092,10960,9002,109
2024-01-312,2442,2452,1912,21348,8002,213
2024-01-302,2552,2572,2122,23462,1002,234
2024-01-292,2262,2662,2132,23837,6002,238
2024-01-262,1852,2432,1652,22662,7002,226
2024-01-252,2102,2502,1702,19986,9002,199
2024-01-242,1502,1772,1402,16056,4002,160
2024-01-232,1462,2082,1432,18972,5002,189
2024-01-222,1532,1582,1202,14767,3002,147
2024-01-192,1602,1772,1332,151101,0002,151
2024-01-182,1782,1782,0962,12162,6002,121
2024-01-172,2292,2502,1952,19943,0002,199
2024-01-162,2602,2912,2042,21151,3002,211
2024-01-152,2862,2892,2362,23670,1002,236
2024-01-122,3052,3162,2702,28348,3002,283
2024-01-112,3052,3302,2722,28879,0002,288
2024-01-102,2402,2892,2402,27162,2002,271
2024-01-092,1342,2472,1342,23992,8002,239
2024-01-052,1742,1852,1242,12477,5002,124
2024-01-042,1722,1892,1322,150136,4002,150

分割・併合履歴 : [2023-10-30]1株→2株 [2015-04-27]1株→5株