3180 (株)ビューティガレージの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,083	2,136	2,058	2,086	25,900	1,043
2017-12-28	2,065	2,110	2,038	2,083	32,800	1,041.50
2017-12-27	1,995	2,087	1,992	2,086	34,500	1,043
2017-12-26	1,967	1,999	1,965	1,985	16,400	992.50
2017-12-25	2,045	2,045	1,972	1,978	18,100	989
2017-12-22	1,979	2,047	1,957	2,007	33,300	1,003.50
2017-12-21	1,982	1,982	1,940	1,951	41,100	975.50
2017-12-20	1,980	2,014	1,929	1,942	29,700	971
2017-12-19	2,040	2,053	1,945	1,967	47,500	983.50
2017-12-18	2,132	2,147	2,028	2,052	53,600	1,026
2017-12-15	2,114	2,200	2,101	2,122	33,000	1,061
2017-12-14	2,085	2,180	2,085	2,113	36,700	1,056.50
2017-12-13	2,104	2,125	2,021	2,085	89,800	1,042.50
2017-12-12	2,027	2,236	2,000	2,161	182,000	1,080.50
2017-12-11	2,356	2,356	2,215	2,227	60,200	1,113.50
2017-12-08	2,323	2,350	2,270	2,288	54,100	1,144
2017-12-07	2,312	2,393	2,264	2,382	52,800	1,191
2017-12-06	2,310	2,404	2,274	2,306	61,200	1,153
2017-12-05	2,319	2,386	2,241	2,316	61,900	1,158
2017-12-04	2,336	2,470	2,336	2,369	57,400	1,184.50
2017-12-01	2,350	2,413	2,320	2,330	60,400	1,165
2017-11-30	2,271	2,329	2,192	2,313	37,800	1,156.50
2017-11-29	2,215	2,273	2,185	2,268	28,000	1,134
2017-11-28	2,295	2,295	2,172	2,218	47,600	1,109
2017-11-27	2,248	2,313	2,171	2,297	68,500	1,148.50
2017-11-24	2,004	2,225	2,004	2,182	82,200	1,091
2017-11-22	2,073	2,073	2,008	2,018	21,500	1,009
2017-11-21	2,040	2,059	2,001	2,046	21,000	1,023
2017-11-20	2,029	2,070	1,997	2,021	28,000	1,010.50
2017-11-17	2,000	2,041	1,977	2,020	33,900	1,010
2017-11-16	1,895	1,999	1,895	1,976	40,600	988
2017-11-15	1,892	1,915	1,872	1,890	35,500	945
2017-11-13	1,845	1,899	1,830	1,881	22,100	940.50
2017-11-10	1,780	1,846	1,774	1,834	30,500	917
2017-11-09	1,871	1,871	1,745	1,798	48,800	899
2017-11-08	1,894	1,897	1,833	1,858	31,300	929
2017-11-07	1,850	1,906	1,850	1,890	14,900	945
2017-11-06	1,894	1,902	1,851	1,851	26,500	925.50
2017-11-02	1,956	1,957	1,843	1,905	42,500	952.50
2017-11-01	1,928	1,976	1,903	1,946	21,700	973
2017-10-31	1,978	1,980	1,891	1,909	22,200	954.50
2017-10-30	2,014	2,014	1,943	1,962	24,200	981
2017-10-27	1,990	2,048	1,960	1,974	68,100	987
2017-10-26	1,902	2,035	1,895	1,998	117,200	999
2017-10-25	1,917	1,917	1,860	1,864	27,400	932
2017-10-24	1,850	1,910	1,831	1,900	45,600	950
2017-10-23	1,883	1,885	1,843	1,860	15,800	930
2017-10-20	1,781	1,879	1,781	1,868	85,700	934
2017-10-19	1,800	1,825	1,763	1,779	23,000	889.50
2017-10-18	1,818	1,884	1,797	1,800	20,800	900
2017-10-17	1,852	1,852	1,761	1,822	31,400	911
2017-10-16	1,900	1,900	1,812	1,860	44,100	930
2017-10-13	1,800	1,890	1,790	1,872	66,900	936
2017-10-12	1,746	1,810	1,746	1,806	25,800	903
2017-10-11	1,765	1,765	1,729	1,746	5,900	873
2017-10-10	1,701	1,775	1,701	1,759	27,500	879.50
2017-10-06	1,708	1,717	1,700	1,700	5,000	850
2017-10-05	1,704	1,750	1,702	1,704	13,200	852
2017-10-04	1,703	1,717	1,695	1,709	14,700	854.50
2017-10-03	1,734	1,734	1,693	1,707	14,200	853.50
2017-10-02	1,739	1,758	1,721	1,735	22,300	867.50
2017-09-29	1,715	1,749	1,711	1,739	11,800	869.50
2017-09-28	1,701	1,720	1,657	1,715	23,200	857.50
2017-09-27	1,735	1,735	1,695	1,700	13,700	850
2017-09-26	1,748	1,749	1,689	1,698	26,500	849
2017-09-25	1,759	1,795	1,740	1,754	26,200	877
2017-09-22	1,785	1,787	1,708	1,719	40,300	859.50
2017-09-21	1,766	1,830	1,763	1,806	73,000	903
2017-09-20	1,798	1,798	1,728	1,732	30,600	866
2017-09-19	1,734	1,798	1,734	1,785	41,100	892.50
2017-09-15	1,682	1,750	1,682	1,716	31,700	858
2017-09-14	1,767	1,767	1,692	1,701	50,800	850.50
2017-09-13	1,792	1,799	1,710	1,761	60,600	880.50
2017-09-12	1,717	1,790	1,650	1,783	157,800	891.50
2017-09-11	1,500	1,743	1,488	1,719	331,600	859.50
2017-09-08	1,437	1,473	1,426	1,473	14,900	736.50
2017-09-07	1,416	1,452	1,410	1,437	15,900	718.50
2017-09-06	1,395	1,430	1,369	1,412	42,600	706
2017-09-05	1,519	1,523	1,443	1,455	21,000	727.50
2017-09-04	1,532	1,532	1,491	1,519	14,600	759.50
2017-09-01	1,544	1,546	1,527	1,535	6,700	767.50
2017-08-31	1,539	1,550	1,526	1,527	7,600	763.50
2017-08-30	1,515	1,550	1,502	1,528	15,900	764
2017-08-29	1,500	1,511	1,497	1,511	17,000	755.50
2017-08-28	1,505	1,526	1,505	1,515	8,600	757.50
2017-08-25	1,508	1,509	1,493	1,504	4,700	752
2017-08-24	1,489	1,521	1,489	1,508	6,900	754
2017-08-23	1,476	1,501	1,475	1,489	10,600	744.50
2017-08-22	1,466	1,479	1,463	1,472	8,900	736
2017-08-21	1,493	1,510	1,457	1,465	16,700	732.50
2017-08-18	1,517	1,517	1,491	1,491	10,200	745.50
2017-08-17	1,539	1,550	1,522	1,527	5,800	763.50
2017-08-16	1,538	1,563	1,525	1,538	13,900	769
2017-08-15	1,543	1,547	1,509	1,545	9,500	772.50
2017-08-14	1,512	1,569	1,453	1,543	51,900	771.50
2017-08-10	1,568	1,576	1,522	1,530	11,400	765
2017-08-09	1,563	1,569	1,504	1,568	29,500	784
2017-08-08	1,576	1,593	1,561	1,561	23,500	780.50
2017-08-07	1,511	1,562	1,511	1,562	25,700	781
2017-08-04	1,501	1,513	1,501	1,507	6,800	753.50
2017-08-03	1,511	1,522	1,500	1,510	16,200	755
2017-08-02	1,466	1,519	1,466	1,515	22,800	757.50
2017-08-01	1,486	1,486	1,455	1,469	30,300	734.50
2017-07-31	1,497	1,505	1,473	1,488	14,000	744
2017-07-28	1,507	1,507	1,491	1,507	25,900	753.50
2017-07-27	1,520	1,521	1,499	1,506	22,600	753
2017-07-26	1,531	1,535	1,514	1,521	19,900	760.50
2017-07-25	1,561	1,566	1,522	1,530	28,800	765
2017-07-24	1,540	1,572	1,540	1,572	28,900	786
2017-07-21	1,547	1,561	1,532	1,542	20,300	771
2017-07-20	1,579	1,579	1,553	1,560	9,300	780
2017-07-19	1,531	1,561	1,530	1,560	17,100	780
2017-07-18	1,560	1,560	1,530	1,538	17,800	769
2017-07-14	1,542	1,558	1,538	1,551	10,900	775.50
2017-07-13	1,579	1,582	1,545	1,548	22,500	774
2017-07-12	1,557	1,590	1,550	1,559	23,900	779.50
2017-07-11	1,545	1,553	1,520	1,549	32,300	774.50
2017-07-10	1,556	1,556	1,526	1,545	33,600	772.50
2017-07-07	1,595	1,610	1,528	1,551	68,600	775.50
2017-07-06	1,674	1,674	1,592	1,622	59,500	811
2017-07-05	1,622	1,670	1,608	1,670	44,500	835
2017-07-04	1,650	1,652	1,604	1,615	32,200	807.50
2017-07-03	1,610	1,653	1,580	1,652	28,600	826
2017-06-30	1,620	1,620	1,598	1,610	22,400	805
2017-06-29	1,600	1,636	1,598	1,626	32,700	813
2017-06-28	1,650	1,650	1,603	1,612	48,400	806
2017-06-27	1,692	1,693	1,653	1,666	22,100	833
2017-06-26	1,673	1,695	1,672	1,679	14,200	839.50
2017-06-23	1,708	1,718	1,643	1,673	44,200	836.50
2017-06-22	1,726	1,734	1,700	1,708	22,600	854
2017-06-21	1,714	1,785	1,711	1,718	41,500	859
2017-06-20	1,685	1,749	1,680	1,737	83,400	868.50
2017-06-19	1,681	1,715	1,653	1,667	67,100	833.50
2017-06-16	1,744	1,744	1,697	1,701	29,900	850.50
2017-06-15	1,745	1,745	1,704	1,712	21,200	856
2017-06-14	1,730	1,774	1,711	1,726	35,000	863
2017-06-13	1,803	1,803	1,721	1,730	92,800	865
2017-06-12	1,974	1,974	1,789	1,821	98,400	910.50
2017-06-09	1,883	1,937	1,883	1,934	30,800	967
2017-06-08	1,913	1,938	1,866	1,898	36,000	949
2017-06-07	1,954	1,954	1,902	1,913	26,700	956.50
2017-06-06	1,955	1,970	1,865	1,928	38,800	964
2017-06-05	1,920	2,004	1,917	1,956	54,400	978
2017-06-02	2,084	2,100	1,930	1,931	145,900	965.50
2017-06-01	1,993	2,121	1,993	2,105	61,800	1,052.50
2017-05-31	2,000	2,010	1,962	1,985	19,800	992.50
2017-05-30	1,976	2,042	1,933	1,973	67,900	986.50
2017-05-29	1,878	1,967	1,811	1,949	46,200	974.50
2017-05-26	1,924	1,936	1,857	1,869	44,100	934.50
2017-05-25	1,855	1,980	1,855	1,919	69,500	959.50
2017-05-24	1,908	1,917	1,853	1,855	42,500	927.50
2017-05-23	1,831	1,911	1,814	1,893	59,400	946.50
2017-05-22	1,811	1,857	1,787	1,829	42,200	914.50
2017-05-19	1,730	1,837	1,705	1,835	83,100	917.50
2017-05-18	1,659	1,697	1,645	1,697	31,200	848.50
2017-05-17	1,640	1,700	1,627	1,699	24,300	849.50
2017-05-16	1,680	1,680	1,637	1,640	24,000	820
2017-05-15	1,572	1,682	1,572	1,682	44,600	841
2017-05-12	1,604	1,620	1,571	1,583	24,500	791.50
2017-05-11	1,607	1,622	1,584	1,599	23,500	799.50
2017-05-10	1,611	1,637	1,596	1,605	27,600	802.50
2017-05-09	1,618	1,621	1,598	1,611	21,900	805.50
2017-05-08	1,608	1,608	1,587	1,594	34,500	797
2017-05-02	1,620	1,620	1,565	1,572	34,100	786
2017-05-01	1,640	1,640	1,580	1,594	41,700	797
2017-04-28	1,695	1,695	1,590	1,609	47,200	804.50
2017-04-27	1,669	1,711	1,642	1,664	65,000	832
2017-04-26	1,684	1,734	1,626	1,633	69,000	816.50
2017-04-25	1,624	1,638	1,590	1,611	49,000	805.50
2017-04-24	1,689	1,716	1,644	1,644	20,500	822
2017-04-21	1,675	1,694	1,671	1,689	14,600	844.50
2017-04-20	1,719	1,750	1,625	1,666	25,500	833
2017-04-19	1,705	1,798	1,705	1,719	33,300	859.50
2017-04-18	1,679	1,724	1,679	1,723	26,500	861.50
2017-04-17	1,555	1,655	1,555	1,655	24,600	827.50
2017-04-14	1,573	1,681	1,551	1,561	27,200	780.50
2017-04-13	1,560	1,648	1,558	1,594	72,100	797
2017-04-12	1,691	1,726	1,575	1,616	65,600	808
2017-04-11	1,720	1,815	1,655	1,771	77,300	885.50
2017-04-10	1,650	1,777	1,650	1,739	66,000	869.50
2017-04-07	1,546	1,650	1,540	1,635	47,700	817.50
2017-04-06	1,649	1,649	1,500	1,564	47,800	782
2017-04-05	1,638	1,680	1,588	1,650	59,400	825
2017-04-04	1,771	1,785	1,659	1,668	46,000	834
2017-04-03	1,750	1,790	1,710	1,760	54,900	880
2017-03-31	1,851	1,870	1,760	1,802	27,400	901
2017-03-30	1,905	1,912	1,840	1,854	37,900	927
2017-03-29	1,880	1,925	1,850	1,903	42,500	951.50
2017-03-28	1,860	1,881	1,828	1,880	42,200	940
2017-03-27	1,871	1,886	1,786	1,838	41,000	919
2017-03-24	1,799	1,844	1,761	1,840	45,800	920
2017-03-23	1,845	1,846	1,721	1,799	72,900	899.50
2017-03-22	1,710	1,859	1,666	1,798	121,900	899
2017-03-21	1,604	1,701	1,604	1,700	47,100	850
2017-03-17	1,640	1,640	1,580	1,594	27,600	797
2017-03-16	1,546	1,653	1,546	1,649	38,100	824.50
2017-03-15	1,622	1,655	1,521	1,578	59,600	789
2017-03-14	1,645	1,698	1,610	1,656	73,200	828
2017-03-13	1,506	1,700	1,506	1,665	143,600	832.50
2017-03-10	1,502	1,535	1,462	1,501	57,200	750.50
2017-03-09	1,610	1,620	1,451	1,538	112,900	769
2017-03-08	1,475	1,580	1,470	1,550	160,900	775
2017-03-07	1,354	1,478	1,351	1,468	170,400	734
2017-03-06	1,300	1,346	1,286	1,344	51,600	672
2017-03-03	1,248	1,280	1,248	1,278	15,300	639
2017-03-02	1,257	1,260	1,239	1,249	8,600	624.50
2017-03-01	1,243	1,244	1,221	1,240	11,300	620
2017-02-28	1,265	1,265	1,237	1,256	10,100	628
2017-02-27	1,255	1,265	1,240	1,259	13,600	629.50
2017-02-24	1,244	1,245	1,225	1,240	9,700	620
2017-02-23	1,218	1,227	1,201	1,223	9,600	611.50
2017-02-22	1,256	1,289	1,206	1,215	47,100	607.50
2017-02-21	1,183	1,235	1,170	1,229	54,200	614.50
2017-02-20	1,130	1,165	1,126	1,165	40,300	582.50
2017-02-17	1,133	1,133	1,122	1,130	8,600	565
2017-02-16	1,119	1,129	1,118	1,121	8,600	560.50
2017-02-15	1,114	1,122	1,113	1,121	8,000	560.50
2017-02-14	1,125	1,130	1,112	1,118	17,000	559
2017-02-13	1,122	1,130	1,102	1,115	15,400	557.50
2017-02-10	1,108	1,118	1,103	1,106	6,900	553
2017-02-09	1,128	1,128	1,100	1,114	20,500	557
2017-02-08	1,135	1,135	1,125	1,128	2,700	564
2017-02-07	1,115	1,130	1,115	1,126	6,300	563
2017-02-06	1,114	1,133	1,114	1,126	3,900	563
2017-02-03	1,113	1,133	1,111	1,111	6,600	555.50
2017-02-02	1,133	1,133	1,110	1,111	10,600	555.50
2017-02-01	1,129	1,135	1,126	1,127	8,300	563.50
2017-01-31	1,125	1,130	1,117	1,129	8,700	564.50
2017-01-30	1,129	1,137	1,111	1,116	23,300	558
2017-01-27	1,120	1,125	1,115	1,123	14,500	561.50
2017-01-26	1,119	1,125	1,106	1,125	9,200	562.50
2017-01-25	1,098	1,110	1,098	1,106	7,300	553
2017-01-24	1,098	1,104	1,096	1,101	7,600	550.50
2017-01-23	1,096	1,101	1,096	1,096	9,300	548
2017-01-20	1,094	1,101	1,090	1,097	5,800	548.50
2017-01-19	1,105	1,110	1,100	1,100	5,300	550
2017-01-18	1,091	1,104	1,091	1,100	7,400	550
2017-01-17	1,097	1,112	1,077	1,091	7,600	545.50
2017-01-16	1,128	1,128	1,084	1,095	11,200	547.50
2017-01-13	1,093	1,135	1,079	1,092	20,300	546
2017-01-12	1,117	1,135	1,084	1,088	17,300	544
2017-01-11	1,120	1,130	1,117	1,118	3,600	559
2017-01-10	1,128	1,150	1,113	1,116	18,500	558
2017-01-06	1,109	1,129	1,105	1,117	15,900	558.50
2017-01-05	1,117	1,122	1,109	1,109	13,800	554.50
2017-01-04	1,100	1,108	1,098	1,104	13,000	552

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

3180 (株)ビューティガレージ の時系列データ [2017年度]

3180 (株)ビューティガレージの時系列データ [2017年度]