KabuInsight

Ｂ−Ｒ　サーティワン　アイスクリーム

2268
スタンダード/食料品/B-R 31 ICE CREAM CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-134,020.04,025.04,010.04,015.0-5.0-0.12%3,100
2026-03-124,030.04,030.04,015.04,020.0-5.0-0.12%4,000
2026-03-114,015.04,025.04,015.04,025.0+10.0+0.25%3,300
2026-03-104,020.04,020.04,010.04,015.0+10.0+0.25%2,500
2026-03-094,010.04,010.04,000.04,005.0-10.0-0.25%4,200
2026-03-064,010.04,020.04,010.04,015.0+5.0+0.12%2,500
2026-03-054,025.04,035.04,010.04,010.0-5.0-0.12%6,400
2026-03-044,020.04,020.04,005.04,015.0-15.0-0.37%10,900
2026-03-034,040.04,040.04,020.04,030.0-10.0-0.25%5,300
2026-03-024,040.04,045.04,035.04,040.00.00.00%7,900
2026-02-274,030.04,045.04,030.04,040.0+15.0+0.37%8,600
2026-02-264,030.04,035.04,020.04,025.0+5.0+0.12%4,800
2026-02-254,025.04,030.04,020.04,020.00.00.00%6,100
2026-02-244,020.04,025.04,020.04,020.0+5.0+0.12%2,600
2026-02-204,025.04,025.04,015.04,015.0-5.0-0.12%5,200
2026-02-194,015.04,020.04,015.04,020.0+5.0+0.12%1,900
2026-02-184,015.04,025.04,015.04,015.00.00.00%3,900
2026-02-174,025.04,030.04,015.04,015.0-10.0-0.25%2,300
2026-02-164,025.04,025.04,010.04,025.0+10.0+0.25%9,400
2026-02-134,010.04,020.04,010.04,015.0-10.0-0.25%5,600
2026-02-124,020.04,025.04,010.04,025.0+5.0+0.12%11,100
2026-02-104,020.04,025.04,010.04,020.0-10.0-0.25%12,500
2026-02-094,025.04,030.04,015.04,030.0+5.0+0.12%13,300
2026-02-064,015.04,025.04,010.04,025.0+10.0+0.25%6,700
2026-02-054,000.04,015.04,000.04,015.0+15.0+0.38%8,900
2026-02-044,000.04,005.04,000.04,000.00.00.00%2,800
2026-02-034,005.04,005.04,000.04,000.00.00.00%1,600
2026-02-023,995.04,000.03,990.04,000.0+10.0+0.25%6,700
2026-01-303,990.03,995.03,990.03,990.00.00.00%2,500
2026-01-293,995.03,995.03,990.03,990.0-5.0-0.13%12,300
2026-01-284,005.04,005.03,995.03,995.0-10.0-0.25%21,100
2026-01-274,000.04,005.04,000.04,005.0+5.0+0.13%3,800
2026-01-264,010.04,010.04,000.04,000.0-10.0-0.25%6,200
2026-01-234,005.04,010.04,005.04,010.0+5.0+0.12%7,500
2026-01-224,005.04,010.04,005.04,005.00.00.00%4,100
2026-01-214,005.04,010.04,005.04,005.00.00.00%7,600
2026-01-204,010.04,010.04,005.04,005.00.00.00%2,200
2026-01-194,010.04,010.04,005.04,005.0-5.0-0.12%9,100
2026-01-164,010.04,010.04,005.04,010.0+5.0+0.12%2,600
2026-01-154,005.04,010.04,005.04,005.0-5.0-0.12%20,400
2026-01-144,010.04,015.04,005.04,010.00.00.00%2,800
2026-01-134,010.04,015.04,005.04,010.00.00.00%15,000
2026-01-094,010.04,015.04,010.04,010.00.00.00%6,600
2026-01-084,010.04,015.04,010.04,010.00.00.00%2,300
2026-01-074,020.04,020.04,010.04,010.0-5.0-0.12%4,700
2026-01-064,015.04,020.04,010.04,015.0+5.0+0.12%8,400
2026-01-054,020.04,020.04,010.04,010.0-5.0-0.12%12,400
2025-12-304,020.04,020.04,015.04,015.00.00.00%6,100
2025-12-294,005.04,020.04,000.04,015.0-25.0-0.62%24,500
2025-12-264,045.04,050.04,040.04,040.0-5.0-0.12%48,300
2025-12-254,045.04,050.04,045.04,045.00.00.00%14,800
2025-12-244,050.04,050.04,045.04,045.0-10.0-0.25%15,700
2025-12-234,050.04,055.04,045.04,055.00.00.00%17,000
2025-12-224,055.04,060.04,050.04,055.0-5.0-0.12%14,000
2025-12-194,050.04,065.04,050.04,060.0+10.0+0.25%7,700
2025-12-184,050.04,060.04,050.04,050.00.00.00%7,300
2025-12-174,065.04,065.04,045.04,050.00.00.00%9,600
2025-12-164,055.04,065.04,045.04,050.00.00.00%14,500
2025-12-154,055.04,055.04,045.04,050.0+5.0+0.12%10,100
2025-12-124,045.04,050.04,040.04,045.00.00.00%10,200
2025-12-114,045.04,045.04,035.04,045.00.00.00%9,200
2025-12-104,040.04,045.04,035.04,045.0+10.0+0.25%3,500
2025-12-094,055.04,055.04,035.04,035.0-10.0-0.25%7,400
2025-12-084,050.04,050.04,035.04,045.0-5.0-0.12%13,800
2025-12-054,065.04,065.04,040.04,050.0-10.0-0.25%15,700
2025-12-044,065.04,065.04,055.04,060.0-5.0-0.12%9,100
2025-12-034,065.04,065.04,055.04,065.0-5.0-0.12%9,800
2025-12-024,095.04,095.04,070.04,070.0-25.0-0.61%16,900
2025-12-014,120.04,120.04,095.04,095.0-25.0-0.61%14,100
2025-11-284,110.04,125.04,110.04,120.0+10.0+0.24%19,000
2025-11-274,095.04,110.04,095.04,110.0+15.0+0.37%16,200
2025-11-264,085.04,095.04,085.04,095.0+15.0+0.37%8,200
2025-11-254,090.04,095.04,080.04,080.00.00.00%17,100
2025-11-214,045.04,080.04,040.04,080.0+35.0+0.87%28,800
2025-11-204,045.04,050.04,040.04,045.0+10.0+0.25%14,500
2025-11-194,030.04,035.04,015.04,035.0+5.0+0.12%11,400
2025-11-184,035.04,035.04,025.04,030.0-10.0-0.25%19,600
2025-11-174,060.04,060.04,030.04,040.0-20.0-0.49%23,200
2025-11-144,060.04,060.04,050.04,060.0-5.0-0.12%14,800
2025-11-134,045.04,065.04,040.04,065.0+15.0+0.37%16,400
2025-11-124,040.04,050.04,040.04,050.0+5.0+0.12%9,800
2025-11-114,055.04,060.04,035.04,045.00.00.00%24,500
2025-11-104,035.04,045.04,020.04,045.0+30.0+0.75%21,500
2025-11-073,995.04,015.03,985.04,015.0+5.0+0.12%57,500
2025-11-063,975.04,015.03,970.04,010.0+45.0+1.13%197,600
2025-11-053,990.04,000.03,965.03,965.0-40.0-1.00%87,600
2025-11-044,025.04,030.04,000.04,005.0-25.0-0.62%24,900
2025-10-314,065.04,065.04,025.04,030.0-35.0-0.86%15,800
2025-10-304,030.04,065.04,020.04,065.0+10.0+0.25%17,600
2025-10-294,100.04,100.04,055.04,055.0-45.0-1.10%16,800
2025-10-284,135.04,135.04,100.04,100.0-20.0-0.49%16,500
2025-10-274,155.04,160.04,120.04,120.0-20.0-0.48%27,800
2025-10-244,195.04,195.04,140.04,140.0-105.0-2.47%61,700
2025-10-234,250.04,265.04,210.04,245.00.00.00%51,900
2025-10-224,215.04,255.04,215.04,245.0+40.0+0.95%38,900
2025-10-214,190.04,210.04,185.04,205.0+5.0+0.12%13,300
2025-10-204,195.04,210.04,190.04,200.0+15.0+0.36%17,200
2025-10-174,190.04,195.04,180.04,185.0-10.0-0.24%7,800
2025-10-164,180.04,200.04,170.04,195.0+20.0+0.48%9,800
2025-10-154,145.04,175.04,145.04,175.0+35.0+0.85%6,100
2025-10-144,160.04,165.04,135.04,140.0-25.0-0.60%16,000
2025-10-104,185.04,185.04,165.04,165.0-15.0-0.36%8,600
2025-10-094,180.04,185.04,180.04,180.00.00.00%1,800
2025-10-084,175.04,185.04,175.04,180.0+5.0+0.12%3,100
2025-10-074,175.04,190.04,175.04,175.00.00.00%4,100
2025-10-064,190.04,195.04,175.04,175.00.00.00%9,000
2025-10-034,175.04,185.04,170.04,175.00.00.00%3,800
2025-10-024,170.04,180.04,170.04,175.0+5.0+0.12%2,700
2025-10-014,190.04,190.04,170.04,170.0-20.0-0.48%7,000
2025-09-304,195.04,195.04,180.04,190.0+10.0+0.24%2,900
2025-09-294,175.04,195.04,175.04,180.0+5.0+0.12%6,200
2025-09-264,180.04,185.04,175.04,175.0-5.0-0.12%4,300
2025-09-254,180.04,195.04,180.04,180.00.00.00%7,600
2025-09-244,190.04,195.04,180.04,180.0-5.0-0.12%3,800
2025-09-224,195.04,200.04,185.04,185.0-5.0-0.12%5,900
2025-09-194,190.04,190.04,175.04,190.00.00.00%2,300
2025-09-184,185.04,190.04,175.04,190.0+5.0+0.12%5,600
2025-09-174,175.04,190.04,175.04,185.0+10.0+0.24%6,300
2025-09-164,160.04,175.04,160.04,175.0+15.0+0.36%5,600
2025-09-124,165.04,165.04,155.04,160.0——4,600

直近120営業日分を表示