[3180 東証1部] ビューティガレージ 日足 時系列データ

[3180 東証1部] ビューティガレージ (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-231883.001885.001843.001860.001580029449800
2017-10-201781.001879.001781.001868.0085700157658000
2017-10-191800.001825.001763.001779.002300041150800
2017-10-181818.001884.001797.001800.002080038214600
2017-10-171852.001852.001761.001822.003140056609200
2017-10-161900.001900.001812.001860.004410082128100
2017-10-131800.001890.001790.001872.0066900123329500
2017-10-121746.001810.001746.001806.002580046242600
2017-10-111765.001765.001729.001746.00590010311500
2017-10-101701.001775.001701.001759.002750048075500
2017-10-061708.001717.001700.001700.0050008532700
2017-10-051704.001750.001702.001704.001320022839600
2017-10-041703.001717.001695.001709.001470025033600
2017-10-031734.001734.001693.001707.001420024245100
2017-10-021739.001758.001721.001735.002230038841000
2017-09-291715.001749.001711.001739.001180020448200
2017-09-281701.001720.001657.001715.002320039088100
2017-09-271735.001735.001695.001700.001370023419600
2017-09-261748.001749.001689.001698.002650045438200
2017-09-251759.001795.001740.001754.002620046339300
2017-09-221785.001787.001708.001719.004030070208900
2017-09-211766.001830.001763.001806.0073000131880300
2017-09-201798.001798.001728.001732.003060053851300
2017-09-191734.001798.001734.001785.004110072855300
2017-09-151682.001750.001682.001716.003170054321500
2017-09-141767.001767.001692.001701.005080087171900
2017-09-131792.001799.001710.001761.0060600106604400
2017-09-121717.001790.001650.001783.00157800272120000
2017-09-111500.001743.001488.001719.00331600554189600
2017-09-081437.001473.001426.001473.001490021582400
2017-09-071416.001452.001410.001437.001590022791200
2017-09-061395.001430.001369.001412.004260059455200
2017-09-051519.001523.001443.001455.002100030900900
2017-09-041532.001532.001491.001519.001460022049000
2017-09-011544.001546.001527.001535.00670010307800
2017-08-311539.001550.001526.001527.00760011700100
2017-08-301515.001550.001502.001528.001590024246600
2017-08-291500.001511.001497.001511.001700025505100
2017-08-281505.001526.001505.001515.00860013018900
2017-08-251508.001509.001493.001504.0047007054100
2017-08-241489.001521.001489.001508.00690010404700
2017-08-231476.001501.001475.001489.001060015734600
2017-08-221466.001479.001463.001472.00890013092500
2017-08-211493.001510.001457.001465.001670024602200
2017-08-181517.001517.001491.001491.001020015308100
2017-08-171539.001550.001522.001527.0058008897700
2017-08-161538.001563.001525.001538.001390021442800
2017-08-151543.001547.001509.001545.00950014549700
2017-08-141512.001569.001453.001543.005190078717800
2017-08-101568.001576.001522.001530.001140017602300
2017-08-091563.001569.001504.001568.002950045441500
2017-08-081576.001593.001561.001561.002350037015100
2017-08-071511.001562.001511.001562.002570039489500
2017-08-041501.001513.001501.001507.00680010243300
2017-08-031511.001522.001500.001510.001620024462000
2017-08-021466.001519.001466.001515.002280034198400
2017-08-011486.001486.001455.001469.003030044697100
2017-07-311497.001505.001473.001488.001400020791800
2017-07-281507.001507.001491.001507.002590038844700
2017-07-271520.001521.001499.001506.002260034044900
2017-07-261531.001535.001514.001521.001990030230800
2017-07-251561.001566.001522.001530.002880044179200
2017-07-241540.001572.001540.001572.002890044809800
2017-07-211547.001561.001532.001542.002030031291200
2017-07-201579.001579.001553.001560.00930014550700
2017-07-191531.001561.001530.001560.001710026461700
2017-07-181560.001560.001530.001538.001780027396000
2017-07-141542.001558.001538.001551.001090016872300
2017-07-131579.001582.001545.001548.002250035068700
2017-07-121557.001590.001550.001559.002390037466700
2017-07-111545.001553.001520.001549.003230049504200
2017-07-101556.001556.001526.001545.003360051802900
2017-07-071595.001610.001528.001551.0068600106941500
2017-07-061674.001674.001592.001622.005950096528500
2017-07-051622.001670.001608.001670.004450073231800
2017-07-041650.001652.001604.001615.003220052444000
2017-07-031610.001653.001580.001652.002860046397000
2017-06-301620.001620.001598.001610.002240035966700
2017-06-291600.001636.001598.001626.003270052642700
2017-06-281650.001650.001603.001612.004840078546700
2017-06-271692.001693.001653.001666.002210036809600
2017-06-261673.001695.001672.001679.001420023910600
2017-06-231708.001718.001643.001673.004420074129400
2017-06-221726.001734.001700.001708.002260038699000
2017-06-211714.001785.001711.001718.004150072174800
2017-06-201685.001749.001680.001737.0083400142304100
2017-06-191681.001715.001653.001667.0067100112015600
2017-06-161744.001744.001697.001701.002990051142300
2017-06-151745.001745.001704.001712.002120036444000
2017-06-141730.001774.001711.001726.003500060650300
2017-06-131803.001803.001721.001730.0092800162297700
2017-06-121974.001974.001789.001821.0098400185017800
2017-06-091883.001937.001883.001934.003080058984300
2017-06-081913.001938.001866.001898.003600068611800
2017-06-071954.001954.001902.001913.002670051205100
2017-06-061955.001970.001865.001928.003880074553700
2017-06-051920.002004.001917.001956.0054400106459200
2017-06-022084.002100.001930.001931.00145900289094100
2017-06-011993.002121.001993.002105.0061800127467700
2017-05-312000.002010.001962.001985.001980039371300
2017-05-301976.002042.001933.001973.0067900135094400
2017-05-291878.001967.001811.001949.004620087744500
2017-05-261924.001936.001857.001869.004410083524400
2017-05-251855.001980.001855.001919.0069500134247100
2017-05-241908.001917.001853.001855.004250080059500
2017-05-231831.001911.001814.001893.0059400110905600
2017-05-221811.001857.001787.001829.004220076736000
2017-05-191730.001837.001705.001835.0083100147885100
2017-05-181659.001697.001645.001697.003120052210800
2017-05-171640.001700.001627.001699.002430040454300
2017-05-161680.001680.001637.001640.002400039722400
2017-05-151572.001682.001572.001682.004460072403300
2017-05-121604.001620.001571.001583.002450038832900
2017-05-111607.001622.001584.001599.002350037588200
2017-05-101611.001637.001596.001605.002760044546100
2017-05-091618.001621.001598.001611.002190035331700
2017-05-081608.001608.001587.001594.003450054980600
2017-05-021620.001620.001565.001572.003410054230800
2017-05-011640.001640.001580.001594.004170066689700
2017-04-281695.001695.001590.001609.004720076648600
2017-04-271669.001711.001642.001664.0065000108832200
2017-04-261684.001734.001626.001633.0069000115658500
2017-04-251624.001638.001590.001611.004900079204000
2017-04-241689.001716.001644.001644.002050034434700
2017-04-211675.001694.001671.001689.001460024541400
2017-04-201719.001750.001625.001666.002550042953500
2017-04-191705.001798.001705.001719.003330058361500
2017-04-181679.001724.001679.001723.002650044922800
2017-04-171555.001655.001555.001655.002460039756100
2017-04-141573.001681.001551.001561.002720043507400
2017-04-131560.001648.001558.001594.0072100113707400
2017-04-121691.001726.001575.001616.0065600106993400
2017-04-111720.001815.001655.001771.0077300135718700
2017-04-101650.001777.001650.001739.0066000114199800
2017-04-071546.001650.001540.001635.004770076350200
2017-04-061649.001649.001500.001564.004780074623200
2017-04-051638.001680.001588.001650.005940096810200
2017-04-041771.001785.001659.001668.004600078291400
2017-04-031750.001790.001710.001760.005490096180000
2017-03-311851.001870.001760.001802.002740050221800
2017-03-301905.001912.001840.001854.003790071003100
2017-03-291880.001925.001850.001903.004250080348800
2017-03-281860.001881.001828.001880.004220078501400
2017-03-271871.001886.001786.001838.004100075250300
2017-03-241799.001844.001761.001840.004580082889100
2017-03-231845.001846.001721.001799.0072900129898100
2017-03-221710.001859.001666.001798.00121900216917800
2017-03-211604.001701.001604.001700.004710077881600
2017-03-171640.001640.001580.001594.002760044341600
2017-03-161546.001653.001546.001649.003810061845300
2017-03-151622.001655.001521.001578.005960094916100
2017-03-141645.001698.001610.001656.0073200120645100
2017-03-131506.001700.001506.001665.00143600234222400
2017-03-101502.001535.001462.001501.005720085648000
2017-03-091610.001620.001451.001538.00112900175330900
2017-03-081475.001580.001470.001550.00160900245619200
2017-03-071354.001478.001351.001468.00170400241357300
2017-03-061300.001346.001286.001344.005160068064900
2017-03-031248.001280.001248.001278.001530019379900
2017-03-021257.001260.001239.001249.00860010729800
2017-03-011243.001244.001221.001240.001130013967200
2017-02-281265.001265.001237.001256.001010012684000
2017-02-271255.001265.001240.001259.001360017059400
2017-02-241244.001245.001225.001240.00970011994900
2017-02-231218.001227.001201.001223.00960011691900
2017-02-221256.001289.001206.001215.004710058859500
2017-02-211183.001235.001170.001229.005420065199700
2017-02-201130.001165.001126.001165.004030046122400
2017-02-171133.001133.001122.001130.0086009707200
2017-02-161119.001129.001118.001121.0086009643400
2017-02-151114.001122.001113.001121.0080008934800
2017-02-141125.001130.001112.001118.001700019056300
2017-02-131122.001130.001102.001115.001540017145500
2017-02-101108.001118.001103.001106.0069007660700
2017-02-091128.001128.001100.001114.002050022665500
2017-02-081135.001135.001125.001128.0027003045200
2017-02-071115.001130.001115.001126.0063007082100
2017-02-061114.001133.001114.001126.0039004375000
2017-02-031113.001133.001111.001111.0066007369500
2017-02-021133.001133.001110.001111.001060011906400
2017-02-011129.001135.001126.001127.0083009373200
2017-01-311125.001130.001117.001129.0087009795000
2017-01-301129.001137.001111.001116.002330026110000
2017-01-271120.001125.001115.001123.001450016240500
2017-01-261119.001125.001106.001125.00920010278200
2017-01-251098.001110.001098.001106.0073008054600
2017-01-241098.001104.001096.001101.0076008362900
2017-01-231096.001101.001096.001096.00930010206100
2017-01-201094.001101.001090.001097.0058006360400
2017-01-191105.001110.001100.001100.0053005853500
2017-01-181091.001104.001091.001100.0074008123600
2017-01-171097.001112.001077.001091.0076008306500
2017-01-161128.001128.001084.001095.001120012340800
2017-01-131093.001135.001079.001092.002030022105000
2017-01-121117.001135.001084.001088.001730019049400
2017-01-111120.001130.001117.001118.0036004034500
2017-01-101128.001150.001113.001116.001850020930900
2017-01-061109.001129.001105.001117.001590017757500
2017-01-051117.001122.001109.001109.001380015411200
2017-01-041100.001108.001098.001104.001300014347100
2016-12-301101.001104.001086.001090.001380015131700
2016-12-291099.001109.001092.001107.001050011578600
2016-12-281097.001103.001087.001094.0070007670500
2016-12-271113.001113.001079.001080.002050022409800
2016-12-261061.001095.001060.001092.001460015760500
2016-12-221075.001075.001059.001068.001250013334500
2016-12-211099.001099.001070.001079.003080033279400
2016-12-201060.001099.001060.001090.0096300103949000
2016-12-191051.001060.001030.001055.003750039235700
2016-12-161080.001080.001046.001052.002830029912900
2016-12-151080.001090.001050.001080.006160065449300
2016-12-141118.001118.001080.001085.003950043309100
2016-12-131143.001143.001103.001113.001810020232500
2016-12-121151.001160.001101.001122.003670041274800
2016-12-091182.001192.001153.001167.003610042137500
2016-12-081267.001267.001167.001175.0098500119359900
2016-12-071222.001234.001211.001231.002720033377600
2016-12-061232.001232.001214.001222.001520018575100
2016-12-051225.001240.001201.001207.001280015590900
2016-12-021183.001249.001160.001231.003800045639100
2016-12-011184.001187.001170.001176.001050012377900
2016-11-301189.001189.001177.001184.0035004140900
2016-11-291190.001199.001176.001180.001200014188300
2016-11-281210.001215.001181.001198.002630031543100
2016-11-251235.001299.001201.001204.007780097056900
2016-11-241158.001190.001153.001185.001180013908700
2016-11-221141.001153.001141.001148.0034003896700
2016-11-211131.001145.001131.001139.0074008391400
2016-11-181147.001147.001120.001132.0058006577100
2016-11-171133.001151.001121.001147.0064007285100
2016-11-161133.001148.001133.001140.0060006843500
2016-11-151165.001165.001138.001142.0080009191500
2016-11-141140.001169.001122.001163.001370015680500
2016-11-111173.001181.001138.001142.001280014887700
2016-11-101180.001180.001158.001173.0079009244600
2016-11-091191.001191.001083.001123.002790031495200
2016-11-081141.001186.001141.001165.001560018250900
2016-11-071125.001165.001125.001145.005230059062300
2016-11-041098.001139.001093.001124.002020022437500
2016-11-021115.001141.001098.001098.002120023728300
2016-11-011120.001134.001110.001118.008160091422300
2016-10-311178.001183.001150.001152.001270014775800
2016-10-281178.001186.001157.001160.001620018977800
2016-10-271138.001160.001121.001157.002960033543700
2016-10-261172.001176.001141.001150.002430028113500
2016-10-251192.001197.001180.001185.001080012814700
2016-10-241216.001223.001191.001199.001230014813100
2016-10-211223.001230.001220.001224.0034004165000
2016-10-201218.001236.001209.001212.005980072934900
2016-10-191216.001227.001210.001215.001400017065100

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog