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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,956 | 1,965 | 1,920 | 1,927 | 20,500 | 1,927 |
| 2024-05-01 | 1,926 | 1,992 | 1,920 | 1,946 | 44,400 | 1,946 |
| 2024-04-30 | 1,930 | 1,954 | 1,910 | 1,948 | 33,600 | 1,948 |
| 2024-04-26 | 1,940 | 1,948 | 1,870 | 1,926 | 117,600 | 1,926 |
| 2024-04-25 | 1,956 | 1,986 | 1,930 | 1,964 | 128,200 | 1,964 |
| 2024-04-24 | 1,958 | 1,990 | 1,955 | 1,972 | 56,500 | 1,972 |
| 2024-04-23 | 1,983 | 1,991 | 1,954 | 1,955 | 50,600 | 1,955 |
| 2024-04-22 | 1,908 | 1,951 | 1,908 | 1,943 | 66,200 | 1,943 |
| 2024-04-19 | 1,891 | 1,950 | 1,890 | 1,934 | 78,000 | 1,934 |
| 2024-04-18 | 1,894 | 1,935 | 1,886 | 1,902 | 32,200 | 1,902 |
| 2024-04-17 | 1,901 | 1,910 | 1,857 | 1,885 | 56,400 | 1,885 |
| 2024-04-16 | 1,952 | 1,970 | 1,905 | 1,918 | 51,000 | 1,918 |
| 2024-04-15 | 1,986 | 1,999 | 1,958 | 1,962 | 39,000 | 1,962 |
| 2024-04-12 | 1,995 | 2,033 | 1,985 | 1,995 | 61,400 | 1,995 |
| 2024-04-11 | 2,042 | 2,043 | 1,994 | 2,003 | 84,300 | 2,003 |
| 2024-04-10 | 2,050 | 2,077 | 2,035 | 2,045 | 44,100 | 2,045 |
| 2024-04-09 | 2,040 | 2,049 | 2,019 | 2,042 | 48,400 | 2,042 |
| 2024-04-08 | 2,062 | 2,062 | 2,013 | 2,039 | 79,400 | 2,039 |
| 2024-04-05 | 2,058 | 2,118 | 2,053 | 2,086 | 59,600 | 2,086 |
| 2024-04-04 | 2,176 | 2,200 | 2,098 | 2,103 | 98,300 | 2,103 |
| 2024-04-03 | 2,287 | 2,351 | 2,151 | 2,152 | 157,300 | 2,152 |
| 2024-04-02 | 2,331 | 2,359 | 2,301 | 2,325 | 58,900 | 2,325 |
| 2024-04-01 | 2,425 | 2,430 | 2,321 | 2,327 | 79,000 | 2,327 |
| 2024-03-29 | 2,285 | 2,436 | 2,281 | 2,425 | 71,200 | 2,425 |
| 2024-03-28 | 2,294 | 2,313 | 2,280 | 2,280 | 35,500 | 2,280 |
| 2024-03-27 | 2,327 | 2,341 | 2,281 | 2,284 | 32,500 | 2,284 |
| 2024-03-26 | 2,258 | 2,355 | 2,258 | 2,327 | 52,300 | 2,327 |
| 2024-03-25 | 2,343 | 2,385 | 2,308 | 2,308 | 66,700 | 2,308 |
| 2024-03-22 | 2,314 | 2,330 | 2,298 | 2,322 | 29,800 | 2,322 |
| 2024-03-21 | 2,273 | 2,313 | 2,273 | 2,285 | 56,800 | 2,285 |
| 2024-03-19 | 2,324 | 2,324 | 2,234 | 2,260 | 50,700 | 2,260 |
| 2024-03-18 | 2,257 | 2,344 | 2,240 | 2,329 | 119,900 | 2,329 |
| 2024-03-15 | 2,216 | 2,245 | 2,202 | 2,237 | 36,400 | 2,237 |
| 2024-03-14 | 2,203 | 2,216 | 2,159 | 2,216 | 51,300 | 2,216 |
| 2024-03-13 | 2,280 | 2,298 | 2,141 | 2,153 | 84,300 | 2,153 |
| 2024-03-12 | 2,130 | 2,280 | 2,130 | 2,266 | 102,700 | 2,266 |
| 2024-03-11 | 2,248 | 2,274 | 2,123 | 2,131 | 125,600 | 2,131 |
| 2024-03-08 | 2,259 | 2,351 | 2,213 | 2,298 | 311,200 | 2,298 |
| 2024-03-07 | 2,410 | 2,410 | 2,316 | 2,329 | 109,500 | 2,329 |
| 2024-03-06 | 2,380 | 2,429 | 2,364 | 2,418 | 77,000 | 2,418 |
| 2024-03-05 | 2,313 | 2,354 | 2,272 | 2,354 | 47,100 | 2,354 |
| 2024-03-04 | 2,370 | 2,380 | 2,322 | 2,330 | 45,800 | 2,330 |
| 2024-03-01 | 2,461 | 2,479 | 2,381 | 2,394 | 42,700 | 2,394 |
| 2024-02-29 | 2,400 | 2,465 | 2,394 | 2,439 | 52,600 | 2,439 |
| 2024-02-28 | 2,392 | 2,460 | 2,369 | 2,399 | 47,700 | 2,399 |
| 2024-02-27 | 2,310 | 2,415 | 2,310 | 2,398 | 84,900 | 2,398 |
| 2024-02-26 | 2,251 | 2,300 | 2,251 | 2,299 | 30,400 | 2,299 |
| 2024-02-22 | 2,243 | 2,256 | 2,215 | 2,250 | 22,100 | 2,250 |
| 2024-02-21 | 2,249 | 2,249 | 2,210 | 2,241 | 23,200 | 2,241 |
| 2024-02-20 | 2,273 | 2,276 | 2,240 | 2,249 | 17,900 | 2,249 |
| 2024-02-19 | 2,194 | 2,254 | 2,185 | 2,251 | 25,400 | 2,251 |
| 2024-02-16 | 2,191 | 2,219 | 2,181 | 2,181 | 26,400 | 2,181 |
| 2024-02-15 | 2,222 | 2,222 | 2,132 | 2,165 | 20,400 | 2,165 |
| 2024-02-14 | 2,188 | 2,230 | 2,175 | 2,191 | 35,600 | 2,191 |
| 2024-02-13 | 2,186 | 2,208 | 2,152 | 2,208 | 58,000 | 2,208 |
| 2024-02-09 | 2,121 | 2,160 | 2,121 | 2,144 | 21,200 | 2,144 |
| 2024-02-08 | 2,123 | 2,150 | 2,107 | 2,127 | 32,700 | 2,127 |
| 2024-02-07 | 2,116 | 2,158 | 2,116 | 2,147 | 22,900 | 2,147 |
| 2024-02-06 | 2,147 | 2,163 | 2,126 | 2,142 | 23,400 | 2,142 |
| 2024-02-05 | 2,121 | 2,145 | 2,100 | 2,142 | 23,700 | 2,142 |
| 2024-02-02 | 2,135 | 2,150 | 2,095 | 2,120 | 43,600 | 2,120 |
| 2024-02-01 | 2,190 | 2,205 | 2,109 | 2,109 | 60,900 | 2,109 |
| 2024-01-31 | 2,244 | 2,245 | 2,191 | 2,213 | 48,800 | 2,213 |
| 2024-01-30 | 2,255 | 2,257 | 2,212 | 2,234 | 62,100 | 2,234 |
| 2024-01-29 | 2,226 | 2,266 | 2,213 | 2,238 | 37,600 | 2,238 |
| 2024-01-26 | 2,185 | 2,243 | 2,165 | 2,226 | 62,700 | 2,226 |
| 2024-01-25 | 2,210 | 2,250 | 2,170 | 2,199 | 86,900 | 2,199 |
| 2024-01-24 | 2,150 | 2,177 | 2,140 | 2,160 | 56,400 | 2,160 |
| 2024-01-23 | 2,146 | 2,208 | 2,143 | 2,189 | 72,500 | 2,189 |
| 2024-01-22 | 2,153 | 2,158 | 2,120 | 2,147 | 67,300 | 2,147 |
| 2024-01-19 | 2,160 | 2,177 | 2,133 | 2,151 | 101,000 | 2,151 |
| 2024-01-18 | 2,178 | 2,178 | 2,096 | 2,121 | 62,600 | 2,121 |
| 2024-01-17 | 2,229 | 2,250 | 2,195 | 2,199 | 43,000 | 2,199 |
| 2024-01-16 | 2,260 | 2,291 | 2,204 | 2,211 | 51,300 | 2,211 |
| 2024-01-15 | 2,286 | 2,289 | 2,236 | 2,236 | 70,100 | 2,236 |
| 2024-01-12 | 2,305 | 2,316 | 2,270 | 2,283 | 48,300 | 2,283 |
| 2024-01-11 | 2,305 | 2,330 | 2,272 | 2,288 | 79,000 | 2,288 |
| 2024-01-10 | 2,240 | 2,289 | 2,240 | 2,271 | 62,200 | 2,271 |
| 2024-01-09 | 2,134 | 2,247 | 2,134 | 2,239 | 92,800 | 2,239 |
| 2024-01-05 | 2,174 | 2,185 | 2,124 | 2,124 | 77,500 | 2,124 |
| 2024-01-04 | 2,172 | 2,189 | 2,132 | 2,150 | 136,400 | 2,150 |
分割・併合履歴 ： [2023-10-30]1株→2株 [2015-04-27]1株→5株
