3180 (株)ビューティガレージの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,599	2,600	2,524	2,547	23,900	1,273.50
2019-12-27	2,585	2,585	2,514	2,564	44,000	1,282
2019-12-26	2,628	2,659	2,538	2,565	66,600	1,282.50
2019-12-25	2,508	2,615	2,485	2,610	75,000	1,305
2019-12-24	2,519	2,566	2,471	2,538	68,000	1,269
2019-12-23	2,516	2,553	2,469	2,469	35,300	1,234.50
2019-12-20	2,452	2,523	2,418	2,503	48,400	1,251.50
2019-12-19	2,559	2,559	2,469	2,472	54,400	1,236
2019-12-18	2,547	2,573	2,484	2,570	46,500	1,285
2019-12-17	2,479	2,574	2,447	2,563	84,200	1,281.50
2019-12-16	2,445	2,491	2,365	2,466	70,600	1,233
2019-12-13	2,584	2,606	2,400	2,446	139,900	1,223
2019-12-12	2,490	2,565	2,452	2,540	124,800	1,270
2019-12-11	2,382	2,470	2,357	2,470	110,600	1,235
2019-12-10	2,230	2,398	2,222	2,367	134,800	1,183.50
2019-12-09	2,251	2,341	2,228	2,330	175,800	1,165
2019-12-06	2,248	2,260	2,216	2,240	107,900	1,120
2019-12-05	2,375	2,376	2,194	2,236	325,100	1,118
2019-12-04	2,170	2,185	2,131	2,176	39,300	1,088
2019-12-03	2,083	2,181	2,066	2,174	77,500	1,087
2019-12-02	2,065	2,114	2,065	2,095	35,200	1,047.50
2019-11-29	2,089	2,089	2,046	2,065	27,900	1,032.50
2019-11-28	2,045	2,108	2,036	2,089	60,900	1,044.50
2019-11-27	2,053	2,074	2,034	2,045	40,900	1,022.50
2019-11-26	2,052	2,055	1,982	2,054	86,500	1,027
2019-11-25	1,982	2,043	1,982	2,041	83,900	1,020.50
2019-11-22	1,925	1,976	1,910	1,973	76,700	986.50
2019-11-21	1,917	1,938	1,894	1,928	60,100	964
2019-11-20	1,870	1,922	1,865	1,917	75,800	958.50
2019-11-19	1,825	1,862	1,825	1,861	64,100	930.50
2019-11-18	1,752	1,816	1,752	1,812	49,200	906
2019-11-15	1,730	1,770	1,730	1,751	46,200	875.50
2019-11-14	1,739	1,745	1,718	1,735	44,700	867.50
2019-11-13	1,714	1,741	1,714	1,738	47,600	869
2019-11-12	1,661	1,705	1,651	1,703	57,800	851.50
2019-11-11	1,626	1,657	1,620	1,651	26,200	825.50
2019-11-08	1,590	1,630	1,583	1,614	29,400	807
2019-11-07	1,592	1,619	1,558	1,578	92,500	789
2019-11-06	1,665	1,672	1,600	1,600	62,700	800
2019-11-05	1,694	1,694	1,659	1,665	40,500	832.50
2019-11-01	1,665	1,687	1,636	1,684	33,600	842
2019-10-31	1,661	1,675	1,631	1,665	40,600	832.50
2019-10-30	1,665	1,666	1,623	1,666	56,400	833
2019-10-29	1,692	1,697	1,676	1,676	44,800	838
2019-10-28	1,683	1,705	1,678	1,696	33,400	848
2019-10-25	1,676	1,697	1,641	1,689	42,000	844.50
2019-10-24	1,709	1,712	1,681	1,691	29,000	845.50
2019-10-23	1,662	1,701	1,650	1,694	28,500	847
2019-10-21	1,639	1,664	1,612	1,662	36,200	831
2019-10-18	1,652	1,678	1,601	1,641	76,600	820.50
2019-10-17	1,653	1,671	1,628	1,651	43,300	825.50
2019-10-16	1,697	1,726	1,668	1,672	51,700	836
2019-10-15	1,705	1,731	1,687	1,693	43,100	846.50
2019-10-11	1,762	1,764	1,697	1,706	88,000	853
2019-10-10	1,837	1,837	1,755	1,758	69,700	879
2019-10-09	1,819	1,842	1,809	1,840	16,000	920
2019-10-08	1,914	1,914	1,835	1,845	53,700	922.50
2019-10-07	1,820	1,916	1,806	1,909	59,500	954.50
2019-10-04	1,840	1,854	1,792	1,820	58,700	910
2019-10-03	1,754	1,841	1,737	1,836	69,100	918
2019-10-02	1,802	1,813	1,771	1,776	71,500	888
2019-10-01	1,847	1,847	1,805	1,811	63,600	905.50
2019-09-30	1,878	1,878	1,823	1,847	65,600	923.50
2019-09-27	1,964	1,969	1,877	1,884	171,300	942
2019-09-26	1,998	2,025	1,958	1,974	44,600	987
2019-09-25	1,999	2,017	1,969	1,998	34,100	999
2019-09-24	1,980	2,089	1,958	2,036	64,300	1,018
2019-09-20	1,919	1,976	1,919	1,967	56,300	983.50
2019-09-19	1,866	1,956	1,866	1,930	69,900	965
2019-09-18	1,834	1,935	1,834	1,927	80,900	963.50
2019-09-17	1,743	1,835	1,732	1,823	65,500	911.50
2019-09-13	1,727	1,739	1,685	1,738	38,300	869
2019-09-12	1,774	1,787	1,701	1,717	94,400	858.50
2019-09-11	1,847	1,849	1,736	1,753	94,700	876.50
2019-09-10	1,863	1,913	1,826	1,849	130,500	924.50
2019-09-09	1,887	1,915	1,840	1,903	55,000	951.50
2019-09-06	1,944	1,944	1,862	1,875	61,900	937.50
2019-09-05	1,865	1,950	1,865	1,922	48,300	961
2019-09-04	1,880	1,924	1,852	1,876	48,000	938
2019-09-03	1,758	1,867	1,740	1,852	51,200	926
2019-09-02	1,749	1,759	1,727	1,759	10,700	879.50
2019-08-30	1,709	1,754	1,708	1,749	25,100	874.50
2019-08-29	1,719	1,724	1,675	1,706	31,600	853
2019-08-28	1,737	1,740	1,711	1,737	11,600	868.50
2019-08-27	1,774	1,786	1,740	1,745	13,700	872.50
2019-08-26	1,775	1,789	1,757	1,774	14,300	887
2019-08-23	1,788	1,796	1,754	1,796	14,600	898
2019-08-22	1,806	1,857	1,781	1,787	45,100	893.50
2019-08-21	1,715	1,785	1,707	1,781	32,900	890.50
2019-08-20	1,718	1,734	1,710	1,715	14,700	857.50
2019-08-19	1,717	1,736	1,708	1,723	7,500	861.50
2019-08-16	1,701	1,731	1,693	1,717	10,900	858.50
2019-08-15	1,704	1,710	1,673	1,701	36,400	850.50
2019-08-14	1,764	1,783	1,710	1,736	24,900	868
2019-08-13	1,730	1,731	1,695	1,731	43,200	865.50
2019-08-09	1,779	1,784	1,710	1,738	56,500	869
2019-08-08	1,790	1,812	1,775	1,785	34,600	892.50
2019-08-07	1,810	1,810	1,755	1,798	30,500	899
2019-08-06	1,750	1,824	1,741	1,805	36,800	902.50
2019-08-05	1,807	1,808	1,740	1,807	40,800	903.50
2019-08-02	1,826	1,826	1,785	1,817	41,900	908.50
2019-08-01	1,836	1,847	1,823	1,842	21,800	921
2019-07-31	1,847	1,854	1,832	1,854	35,400	927
2019-07-30	1,807	1,853	1,800	1,850	31,000	925
2019-07-29	1,823	1,846	1,791	1,807	33,200	903.50
2019-07-26	1,835	1,838	1,796	1,823	29,300	911.50
2019-07-25	1,783	1,839	1,754	1,836	53,900	918
2019-07-24	1,768	1,785	1,751	1,781	42,500	890.50
2019-07-23	1,724	1,770	1,720	1,757	65,800	878.50
2019-07-22	1,746	1,766	1,721	1,723	42,000	861.50
2019-07-19	1,701	1,772	1,690	1,746	113,600	873
2019-07-18	1,707	1,715	1,678	1,701	50,700	850.50
2019-07-17	1,723	1,732	1,695	1,722	18,100	861
2019-07-16	1,721	1,748	1,712	1,723	27,100	861.50
2019-07-12	1,709	1,737	1,702	1,734	47,000	867
2019-07-11	1,692	1,713	1,673	1,705	24,900	852.50
2019-07-10	1,692	1,718	1,675	1,694	36,100	847
2019-07-09	1,745	1,746	1,659	1,693	100,600	846.50
2019-07-08	1,751	1,763	1,714	1,746	79,400	873
2019-07-05	1,799	1,801	1,744	1,768	74,400	884
2019-07-04	1,705	1,798	1,702	1,784	97,600	892
2019-07-03	1,672	1,703	1,665	1,687	45,600	843.50
2019-07-02	1,636	1,673	1,630	1,670	53,700	835
2019-07-01	1,594	1,644	1,593	1,639	64,900	819.50
2019-06-28	1,537	1,578	1,527	1,577	38,500	788.50
2019-06-27	1,559	1,559	1,523	1,547	42,000	773.50
2019-06-26	1,556	1,567	1,544	1,559	33,900	779.50
2019-06-25	1,516	1,559	1,516	1,546	42,100	773
2019-06-24	1,573	1,573	1,520	1,530	47,100	765
2019-06-21	1,589	1,597	1,493	1,572	209,300	786
2019-06-20	1,609	1,635	1,584	1,588	164,800	794
2019-06-19	1,580	1,595	1,552	1,595	125,500	797.50
2019-06-18	1,564	1,600	1,551	1,580	136,800	790
2019-06-17	1,504	1,586	1,499	1,586	327,500	793
2019-06-14	1,405	1,511	1,389	1,505	596,600	752.50
2019-06-13	1,263	1,311	1,253	1,296	41,400	648
2019-06-12	1,263	1,296	1,263	1,277	10,700	638.50
2019-06-11	1,245	1,288	1,230	1,281	18,900	640.50
2019-06-10	1,250	1,263	1,222	1,242	12,600	621
2019-06-07	1,212	1,244	1,207	1,240	6,500	620
2019-06-06	1,233	1,253	1,212	1,215	11,600	607.50
2019-06-05	1,226	1,247	1,216	1,232	14,300	616
2019-06-04	1,206	1,215	1,178	1,211	29,200	605.50
2019-06-03	1,266	1,267	1,204	1,204	16,400	602
2019-05-31	1,290	1,290	1,237	1,273	18,200	636.50
2019-05-30	1,277	1,282	1,252	1,282	24,300	641
2019-05-29	1,307	1,307	1,277	1,277	15,400	638.50
2019-05-28	1,300	1,320	1,294	1,306	5,100	653
2019-05-27	1,325	1,330	1,290	1,294	7,100	647
2019-05-24	1,302	1,331	1,289	1,325	10,300	662.50
2019-05-23	1,318	1,318	1,282	1,316	12,000	658
2019-05-22	1,317	1,350	1,311	1,317	7,200	658.50
2019-05-21	1,310	1,311	1,274	1,307	14,200	653.50
2019-05-20	1,374	1,388	1,305	1,313	14,600	656.50
2019-05-17	1,333	1,372	1,324	1,368	12,500	684
2019-05-16	1,327	1,333	1,298	1,319	13,900	659.50
2019-05-15	1,340	1,340	1,300	1,327	6,700	663.50
2019-05-14	1,300	1,339	1,267	1,336	23,000	668
2019-05-13	1,357	1,357	1,310	1,311	10,800	655.50
2019-05-10	1,327	1,381	1,327	1,350	13,800	675
2019-05-09	1,383	1,383	1,323	1,333	20,600	666.50
2019-05-08	1,401	1,407	1,377	1,381	13,600	690.50
2019-05-07	1,412	1,439	1,404	1,412	11,100	706
2019-04-26	1,444	1,450	1,395	1,412	14,600	706
2019-04-25	1,446	1,459	1,415	1,444	21,000	722
2019-04-24	1,426	1,474	1,426	1,450	41,100	725
2019-04-23	1,437	1,470	1,417	1,417	78,300	708.50
2019-04-22	1,443	1,477	1,443	1,451	46,700	725.50
2019-04-19	1,450	1,477	1,418	1,450	46,500	725
2019-04-18	1,395	1,448	1,391	1,420	32,400	710
2019-04-17	1,405	1,420	1,388	1,403	15,700	701.50
2019-04-16	1,402	1,416	1,400	1,405	11,300	702.50
2019-04-15	1,420	1,440	1,404	1,407	23,800	703.50
2019-04-12	1,459	1,459	1,406	1,411	19,100	705.50
2019-04-11	1,437	1,437	1,400	1,401	8,900	700.50
2019-04-10	1,397	1,419	1,396	1,400	16,200	700
2019-04-09	1,424	1,427	1,398	1,403	22,900	701.50
2019-04-08	1,405	1,439	1,398	1,412	21,600	706
2019-04-05	1,402	1,419	1,380	1,396	19,500	698
2019-04-04	1,401	1,436	1,389	1,412	34,600	706
2019-04-03	1,379	1,423	1,373	1,401	42,400	700.50
2019-04-02	1,411	1,425	1,365	1,379	30,000	689.50
2019-04-01	1,432	1,432	1,395	1,413	23,600	706.50
2019-03-29	1,453	1,456	1,420	1,432	10,400	716
2019-03-28	1,443	1,444	1,407	1,444	14,800	722
2019-03-27	1,421	1,467	1,421	1,444	25,200	722
2019-03-26	1,338	1,429	1,338	1,419	38,900	709.50
2019-03-25	1,377	1,377	1,324	1,334	22,500	667
2019-03-22	1,351	1,396	1,351	1,392	33,700	696
2019-03-20	1,343	1,377	1,338	1,344	30,800	672
2019-03-19	1,311	1,346	1,297	1,333	28,800	666.50
2019-03-18	1,261	1,326	1,261	1,303	31,500	651.50
2019-03-15	1,332	1,332	1,242	1,251	82,000	625.50
2019-03-14	1,368	1,373	1,320	1,332	35,400	666
2019-03-13	1,376	1,382	1,345	1,369	28,300	684.50
2019-03-12	1,372	1,390	1,335	1,378	124,400	689
2019-03-11	1,411	1,501	1,411	1,432	61,700	716
2019-03-08	1,423	1,423	1,383	1,399	31,800	699.50
2019-03-07	1,419	1,445	1,401	1,441	23,400	720.50
2019-03-06	1,406	1,445	1,401	1,425	21,200	712.50
2019-03-05	1,438	1,441	1,400	1,404	46,200	702
2019-03-04	1,448	1,493	1,428	1,449	22,400	724.50
2019-03-01	1,450	1,462	1,438	1,442	6,000	721
2019-02-28	1,459	1,467	1,448	1,448	6,900	724
2019-02-27	1,439	1,498	1,421	1,480	15,700	740
2019-02-26	1,442	1,502	1,413	1,447	34,500	723.50
2019-02-25	1,443	1,446	1,412	1,442	20,900	721
2019-02-22	1,451	1,469	1,435	1,448	13,800	724
2019-02-21	1,505	1,505	1,469	1,473	11,300	736.50
2019-02-20	1,512	1,527	1,478	1,499	15,100	749.50
2019-02-19	1,516	1,530	1,461	1,512	15,600	756
2019-02-18	1,515	1,545	1,498	1,506	12,900	753
2019-02-15	1,497	1,521	1,497	1,510	18,100	755
2019-02-14	1,541	1,565	1,516	1,528	11,100	764
2019-02-13	1,538	1,542	1,495	1,533	9,900	766.50
2019-02-12	1,501	1,545	1,487	1,507	13,000	753.50
2019-02-08	1,579	1,579	1,479	1,505	31,900	752.50
2019-02-07	1,630	1,630	1,576	1,585	18,700	792.50
2019-02-06	1,550	1,630	1,550	1,630	25,200	815
2019-02-05	1,595	1,603	1,544	1,550	13,100	775
2019-02-04	1,536	1,600	1,536	1,576	23,100	788
2019-02-01	1,562	1,598	1,520	1,533	21,300	766.50
2019-01-31	1,520	1,600	1,520	1,562	19,200	781
2019-01-30	1,570	1,570	1,480	1,504	32,300	752
2019-01-29	1,533	1,559	1,498	1,557	15,100	778.50
2019-01-28	1,533	1,544	1,509	1,525	15,000	762.50
2019-01-25	1,490	1,538	1,490	1,518	17,800	759
2019-01-24	1,466	1,491	1,452	1,490	14,000	745
2019-01-23	1,457	1,479	1,442	1,467	11,800	733.50
2019-01-22	1,520	1,520	1,452	1,458	17,700	729
2019-01-21	1,542	1,542	1,492	1,507	16,000	753.50
2019-01-18	1,526	1,549	1,494	1,513	12,600	756.50
2019-01-17	1,544	1,557	1,492	1,526	17,200	763
2019-01-16	1,470	1,544	1,465	1,524	22,600	762
2019-01-15	1,423	1,465	1,395	1,461	24,100	730.50
2019-01-11	1,443	1,489	1,435	1,444	22,800	722
2019-01-10	1,451	1,465	1,407	1,440	20,300	720
2019-01-09	1,551	1,551	1,472	1,479	18,800	739.50
2019-01-08	1,499	1,574	1,486	1,534	27,800	767
2019-01-07	1,421	1,486	1,410	1,472	24,600	736
2019-01-04	1,441	1,442	1,356	1,382	47,700	691

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 [2019年度]

3180 (株)ビューティガレージの時系列データ [2019年度]