暗号資産
FISCO BTC Index
7/25 20:42:37
17,256,738
3180 東証プライム 卸売業
ビューティガレージ
時系列（現物）
株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024/9/4 | 1,506.0 | 1,513.0 | 1,485.0 | 1,485.0 | 83,600 | 1,485.0 |
| 2024/9/3 | 1,527.0 | 1,567.0 | 1,527.0 | 1,546.0 | 65,300 | 1,546.0 |
| 2024/9/2 | 1,562.0 | 1,574.0 | 1,505.0 | 1,527.0 | 95,800 | 1,527.0 |
| 2024/8/30 | 1,541.0 | 1,566.0 | 1,531.0 | 1,561.0 | 48,700 | 1,561.0 |
| 2024/8/29 | 1,522.0 | 1,544.0 | 1,522.0 | 1,534.0 | 40,600 | 1,534.0 |
| 2024/8/28 | 1,542.0 | 1,542.0 | 1,516.0 | 1,535.0 | 44,000 | 1,535.0 |
| 2024/8/27 | 1,537.0 | 1,551.0 | 1,532.0 | 1,542.0 | 42,700 | 1,542.0 |
| 2024/8/26 | 1,530.0 | 1,546.0 | 1,516.0 | 1,546.0 | 58,400 | 1,546.0 |
| 2024/8/23 | 1,500.0 | 1,530.0 | 1,489.0 | 1,530.0 | 107,800 | 1,530.0 |
| 2024/8/22 | 1,468.0 | 1,512.0 | 1,466.0 | 1,507.0 | 100,600 | 1,507.0 |
| 2024/8/21 | 1,456.0 | 1,467.0 | 1,455.0 | 1,462.0 | 21,700 | 1,462.0 |
| 2024/8/20 | 1,497.0 | 1,497.0 | 1,461.0 | 1,474.0 | 39,300 | 1,474.0 |
| 2024/8/19 | 1,455.0 | 1,487.0 | 1,447.0 | 1,458.0 | 72,700 | 1,458.0 |
| 2024/8/16 | 1,447.0 | 1,470.0 | 1,440.0 | 1,451.0 | 69,500 | 1,451.0 |
| 2024/8/15 | 1,393.0 | 1,437.0 | 1,393.0 | 1,424.0 | 77,400 | 1,424.0 |
| 2024/8/14 | 1,374.0 | 1,410.0 | 1,357.0 | 1,397.0 | 60,600 | 1,397.0 |
| 2024/8/13 | 1,337.0 | 1,376.0 | 1,337.0 | 1,371.0 | 38,700 | 1,371.0 |
| 2024/8/9 | 1,364.0 | 1,364.0 | 1,324.0 | 1,351.0 | 63,600 | 1,351.0 |
| 2024/8/8 | 1,331.0 | 1,373.0 | 1,327.0 | 1,349.0 | 57,200 | 1,349.0 |
| 2024/8/7 | 1,333.0 | 1,380.0 | 1,313.0 | 1,348.0 | 76,600 | 1,348.0 |