元旦ビューティ工業(5935)の株価時系列情報
元旦ビューティ工業(5935)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/03/29 | 1,904 | 1,970 | 1,904 | 1,926 | 1,000 |
2024/03/28 | 1,921 | 1,966 | 1,891 | 1,966 | 1,500 |
2024/03/27 | 1,927 | 1,935 | 1,920 | 1,935 | 3,100 |
2024/03/26 | 1,945 | 1,945 | 1,920 | 1,920 | 600 |
2024/03/25 | 1,948 | 1,948 | 1,916 | 1,934 | 1,600 |
2024/03/22 | 1,925 | 1,950 | 1,911 | 1,911 | 700 |
2024/03/21 | 1,916 | 1,956 | 1,916 | 1,925 | 600 |
2024/03/19 | 1,942 | 1,942 | 1,902 | 1,902 | 400 |
2024/03/18 | 1,962 | 1,962 | 1,910 | 1,942 | 800 |
2024/03/15 | 1,916 | 1,940 | 1,915 | 1,924 | 1,200 |
2024/03/14 | 1,916 | 1,916 | 1,915 | 1,915 | 300 |
2024/03/13 | 1,898 | 1,914 | 1,898 | 1,914 | 1,500 |
2024/03/12 | 1,910 | 1,947 | 1,872 | 1,898 | 1,600 |
2024/03/11 | 1,914 | 1,914 | 1,870 | 1,870 | 2,200 |
2024/03/08 | 1,880 | 1,908 | 1,870 | 1,908 | 3,600 |
2024/03/07 | 1,907 | 1,913 | 1,880 | 1,880 | 3,300 |
2024/03/06 | 1,925 | 1,925 | 1,900 | 1,900 | 2,300 |
2024/03/05 | 1,952 | 1,952 | 1,920 | 1,923 | 1,200 |
2024/03/04 | 1,924 | 1,980 | 1,915 | 1,941 | 2,200 |
2024/03/01 | 1,917 | 1,948 | 1,900 | 1,910 | 1,000 |
2024/02/29 | 1,948 | 1,948 | 1,917 | 1,917 | 2,800 |
2024/02/28 | 1,936 | 1,960 | 1,936 | 1,945 | 1,200 |
2024/02/27 | 1,955 | 1,961 | 1,909 | 1,957 | 2,200 |
2024/02/26 | 1,941 | 1,972 | 1,940 | 1,970 | 2,500 |
2024/02/22 | 1,921 | 1,957 | 1,921 | 1,940 | 500 |
2024/02/21 | 1,939 | 1,950 | 1,902 | 1,920 | 1,300 |
2024/02/20 | 1,950 | 1,965 | 1,870 | 1,941 | 3,600 |
2024/02/19 | 1,860 | 1,960 | 1,860 | 1,960 | 3,900 |
2024/02/16 | 1,850 | 1,882 | 1,761 | 1,840 | 8,300 |
2024/02/15 | 1,911 | 1,920 | 1,850 | 1,851 | 6,700 |
2024/02/14 | 2,012 | 2,043 | 1,911 | 1,951 | 5,300 |
2024/02/13 | 2,110 | 2,110 | 2,060 | 2,093 | 1,600 |
2024/02/09 | 2,051 | 2,102 | 2,051 | 2,060 | 5,600 |
2024/02/08 | 2,149 | 2,149 | 2,100 | 2,101 | 3,200 |
2024/02/07 | 2,157 | 2,157 | 2,150 | 2,150 | 1,500 |
2024/02/06 | 2,175 | 2,200 | 2,161 | 2,170 | 3,000 |
2024/02/05 | 2,229 | 2,229 | 2,166 | 2,177 | 3,400 |
2024/02/02 | 2,171 | 2,192 | 2,160 | 2,179 | 2,200 |
2024/02/01 | 2,200 | 2,204 | 2,170 | 2,204 | 2,400 |
2024/01/31 | 2,200 | 2,226 | 2,200 | 2,206 | 2,100 |
2024/01/30 | 2,280 | 2,280 | 2,215 | 2,238 | 3,100 |
2024/01/29 | 2,341 | 2,341 | 2,280 | 2,280 | 1,800 |
2024/01/26 | 2,310 | 2,310 | 2,279 | 2,291 | 2,800 |
2024/01/25 | 2,333 | 2,348 | 2,305 | 2,308 | 3,100 |
2024/01/24 | 2,380 | 2,410 | 2,300 | 2,333 | 11,500 |
2024/01/23 | 2,455 | 2,493 | 2,370 | 2,370 | 8,800 |
2024/01/22 | 2,500 | 2,530 | 2,428 | 2,450 | 20,200 |
2024/01/19 | 2,318 | 2,445 | 2,318 | 2,390 | 23,400 |
2024/01/18 | 2,300 | 2,494 | 2,275 | 2,298 | 21,600 |
2024/01/17 | 2,570 | 2,615 | 2,200 | 2,250 | 34,600 |
2024/01/16 | 2,615 | 2,616 | 2,501 | 2,565 | 39,100 |
2024/01/15 | 2,229 | 2,649 | 2,212 | 2,638 | 124,200 |
2024/01/12 | 2,128 | 2,180 | 2,045 | 2,180 | 16,500 |
2024/01/11 | 2,098 | 2,139 | 2,041 | 2,045 | 23,400 |
2024/01/10 | 2,320 | 2,376 | 2,020 | 2,113 | 151,900 |
2024/01/09 | 1,829 | 2,020 | 1,815 | 2,020 | 27,300 |
2024/01/05 | 1,729 | 1,737 | 1,604 | 1,620 | 10,900 |
2024/01/04 | 1,550 | 1,725 | 1,550 | 1,690 | 13,900 |
2023/12/29 | 1,570 | 1,590 | 1,541 | 1,548 | 2,100 |
2023/12/28 | 1,515 | 1,584 | 1,515 | 1,544 | 2,200 |
2023/12/27 | 1,505 | 1,534 | 1,505 | 1,511 | 4,100 |
2023/12/26 | 1,590 | 1,590 | 1,500 | 1,522 | 3,300 |
2023/12/25 | 1,609 | 1,620 | 1,553 | 1,553 | 7,800 |
2023/12/22 | 1,615 | 1,620 | 1,603 | 1,603 | 1,900 |
2023/12/21 | 1,620 | 1,640 | 1,615 | 1,615 | 700 |
2023/12/20 | 1,640 | 1,648 | 1,612 | 1,648 | 1,400 |
2023/12/19 | 1,645 | 1,645 | 1,628 | 1,645 | 2,000 |
2023/12/18 | 1,626 | 1,660 | 1,626 | 1,660 | 600 |
2023/12/15 | 1,648 | 1,658 | 1,607 | 1,655 | 2,700 |
2023/12/14 | 1,621 | 1,650 | 1,609 | 1,609 | 1,000 |
2023/12/13 | 1,624 | 1,680 | 1,624 | 1,661 | 3,200 |
2023/12/12 | 1,675 | 1,675 | 1,606 | 1,664 | 1,400 |
2023/12/11 | 1,604 | 1,635 | 1,603 | 1,635 | 800 |
2023/12/08 | 1,657 | 1,661 | 1,637 | 1,642 | 1,400 |
2023/12/07 | 1,658 | 1,658 | 1,595 | 1,617 | 1,500 |
2023/12/06 | 1,596 | 1,687 | 1,596 | 1,670 | 2,300 |
2023/12/05 | 1,617 | 1,637 | 1,562 | 1,635 | 900 |
2023/12/04 | 1,601 | 1,635 | 1,582 | 1,589 | 2,300 |
2023/12/01 | 1,650 | 1,651 | 1,583 | 1,601 | 1,400 |
2023/11/30 | 1,630 | 1,649 | 1,535 | 1,610 | 4,400 |
2023/11/29 | 1,686 | 1,686 | 1,621 | 1,662 | 2,000 |
2023/11/28 | 1,691 | 1,699 | 1,650 | 1,661 | 3,300 |
2023/11/27 | 1,700 | 1,700 | 1,690 | 1,690 | 900 |
2023/11/24 | 1,727 | 1,727 | 1,690 | 1,690 | 1,400 |
2023/11/22 | 1,729 | 1,729 | 1,700 | 1,727 | 1,100 |
2023/11/21 | 1,731 | 1,734 | 1,729 | 1,729 | 700 |
2023/11/20 | 1,676 | 1,814 | 1,676 | 1,729 | 5,700 |
2023/11/17 | 1,584 | 1,684 | 1,576 | 1,666 | 6,000 |
2023/11/16 | 1,600 | 1,610 | 1,580 | 1,586 | 1,700 |
2023/11/15 | 1,668 | 1,668 | 1,601 | 1,613 | 1,900 |
2023/11/14 | 1,620 | 1,674 | 1,600 | 1,674 | 4,200 |
2023/11/13 | 1,674 | 1,674 | 1,580 | 1,580 | 1,400 |
2023/11/10 | 1,609 | 1,650 | 1,587 | 1,634 | 2,000 |
2023/11/09 | 1,663 | 1,663 | 1,600 | 1,612 | 2,700 |
2023/11/08 | 1,689 | 1,700 | 1,658 | 1,686 | 2,900 |
2023/11/07 | 1,661 | 1,711 | 1,634 | 1,711 | 3,600 |
2023/11/06 | 1,600 | 1,683 | 1,542 | 1,667 | 8,200 |
2023/11/02 | 1,556 | 1,573 | 1,545 | 1,545 | 900 |
2023/11/01 | 1,542 | 1,560 | 1,507 | 1,560 | 1,300 |
2023/10/31 | 1,553 | 1,553 | 1,500 | 1,537 | 2,500 |
2023/10/30 | 1,561 | 1,561 | 1,522 | 1,560 | 1,500 |
2023/10/27 | 1,512 | 1,575 | 1,512 | 1,521 | 5,200 |
2023/10/26 | 1,575 | 1,575 | 1,523 | 1,556 | 2,700 |
2023/10/25 | 1,620 | 1,626 | 1,564 | 1,600 | 1,300 |
2023/10/24 | 1,610 | 1,650 | 1,530 | 1,620 | 9,200 |
2023/10/23 | 1,758 | 1,758 | 1,635 | 1,650 | 4,700 |
2023/10/20 | 1,741 | 1,780 | 1,729 | 1,731 | 3,600 |
2023/10/19 | 1,755 | 1,779 | 1,755 | 1,765 | 900 |
2023/10/18 | 1,776 | 1,796 | 1,755 | 1,755 | 3,000 |
2023/10/17 | 1,793 | 1,890 | 1,786 | 1,786 | 4,000 |
2023/10/16 | 1,852 | 1,852 | 1,689 | 1,800 | 5,100 |
2023/10/13 | 1,939 | 1,948 | 1,821 | 1,852 | 10,900 |
2023/10/12 | 1,981 | 1,984 | 1,951 | 1,951 | 3,400 |
2023/10/11 | 2,012 | 2,012 | 1,953 | 1,981 | 4,900 |
2023/10/10 | 2,010 | 2,012 | 1,952 | 1,999 | 4,000 |
2023/10/06 | 1,984 | 2,020 | 1,975 | 2,020 | 3,600 |
2023/10/05 | 2,083 | 2,132 | 2,030 | 2,035 | 4,600 |
2023/10/04 | 2,001 | 2,060 | 1,902 | 2,033 | 12,300 |
2023/10/03 | 2,190 | 2,190 | 2,011 | 2,076 | 12,300 |
2023/10/02 | 2,229 | 2,370 | 2,165 | 2,240 | 20,600 |
2023/09/29 | 2,487 | 2,498 | 2,183 | 2,279 | 52,600 |
2023/09/28 | 2,244 | 2,700 | 2,244 | 2,487 | 109,900 |
2023/09/27 | 2,111 | 2,260 | 2,111 | 2,209 | 16,900 |
2023/09/26 | 2,129 | 2,171 | 2,103 | 2,136 | 2,400 |
2023/09/25 | 2,093 | 2,160 | 2,093 | 2,116 | 3,800 |
2023/09/22 | 1,995 | 2,112 | 1,995 | 2,102 | 8,400 |
2023/09/21 | 2,036 | 2,280 | 2,021 | 2,095 | 27,400 |
2023/09/20 | 1,923 | 2,000 | 1,923 | 1,996 | 3,900 |
2023/09/19 | 1,950 | 1,978 | 1,905 | 1,923 | 4,700 |
2023/09/15 | 2,016 | 2,060 | 1,950 | 1,956 | 6,700 |
2023/09/14 | 2,093 | 2,100 | 2,000 | 2,016 | 11,100 |
2023/09/13 | 2,144 | 2,165 | 2,105 | 2,143 | 4,300 |
2023/09/12 | 2,135 | 2,185 | 2,135 | 2,178 | 3,100 |
2023/09/11 | 2,142 | 2,199 | 2,097 | 2,185 | 3,800 |
2023/09/08 | 2,191 | 2,191 | 2,100 | 2,190 | 3,700 |
2023/09/07 | 2,180 | 2,280 | 2,118 | 2,141 | 9,900 |
2023/09/06 | 2,246 | 2,354 | 2,148 | 2,170 | 24,700 |
2023/09/05 | 2,058 | 2,250 | 1,990 | 2,229 | 44,700 |
2023/09/04 | 1,995 | 2,039 | 1,956 | 2,025 | 3,400 |
2023/09/01 | 2,047 | 2,080 | 2,009 | 2,042 | 4,800 |
2023/08/31 | 1,985 | 2,060 | 1,981 | 2,046 | 4,000 |
2023/08/30 | 2,006 | 2,050 | 1,969 | 2,018 | 5,700 |
2023/08/29 | 2,041 | 2,064 | 2,000 | 2,050 | 1,600 |
2023/08/28 | 2,150 | 2,150 | 2,022 | 2,041 | 3,000 |
2023/08/25 | 2,078 | 2,078 | 1,950 | 2,054 | 5,300 |
2023/08/24 | 2,130 | 2,280 | 2,022 | 2,041 | 22,400 |
2023/08/23 | 1,840 | 2,130 | 1,839 | 2,130 | 13,800 |
2023/08/22 | 1,900 | 1,900 | 1,839 | 1,840 | 3,600 |
2023/08/21 | 1,970 | 1,970 | 1,842 | 1,881 | 6,300 |
2023/08/18 | 2,001 | 2,001 | 1,970 | 1,970 | 1,500 |
2023/08/17 | 1,995 | 2,004 | 1,980 | 2,004 | 2,700 |
2023/08/16 | 2,018 | 2,018 | 1,996 | 2,005 | 600 |
2023/08/15 | 2,001 | 2,038 | 2,000 | 2,009 | 2,100 |
2023/08/14 | 2,026 | 2,049 | 1,990 | 2,049 | 3,500 |
2023/08/10 | 2,051 | 2,053 | 1,993 | 2,026 | 4,300 |
2023/08/09 | 2,095 | 2,103 | 2,079 | 2,080 | 1,500 |
2023/08/08 | 2,050 | 2,130 | 2,050 | 2,103 | 2,300 |
2023/08/07 | 2,119 | 2,119 | 2,019 | 2,089 | 3,100 |
2023/08/04 | 2,022 | 2,022 | 2,020 | 2,020 | 300 |
2023/08/03 | 2,038 | 2,050 | 2,016 | 2,050 | 700 |
2023/08/02 | 2,111 | 2,132 | 2,050 | 2,050 | 4,300 |
2023/08/01 | 2,095 | 2,145 | 2,095 | 2,111 | 2,600 |
2023/07/31 | 2,092 | 2,150 | 2,042 | 2,094 | 2,900 |
2023/07/28 | 2,132 | 2,132 | 2,032 | 2,120 | 13,000 |
2023/07/27 | 2,066 | 2,067 | 2,007 | 2,032 | 1,900 |
2023/07/26 | 2,036 | 2,065 | 2,030 | 2,050 | 10,400 |
2023/07/25 | 2,054 | 2,054 | 2,035 | 2,035 | 2,900 |
2023/07/24 | 2,049 | 2,051 | 2,033 | 2,035 | 1,300 |
2023/07/21 | 2,020 | 2,035 | 2,018 | 2,033 | 2,300 |
2023/07/20 | 2,030 | 2,031 | 2,015 | 2,015 | 2,600 |
2023/07/19 | 2,000 | 2,040 | 2,000 | 2,033 | 4,300 |
2023/07/18 | 2,100 | 2,111 | 2,000 | 2,046 | 7,000 |
2023/07/14 | 2,047 | 2,111 | 2,046 | 2,100 | 4,700 |
2023/07/13 | 2,014 | 2,078 | 2,014 | 2,069 | 2,600 |
2023/07/12 | 2,080 | 2,080 | 1,969 | 2,016 | 6,200 |
2023/07/11 | 2,134 | 2,134 | 2,060 | 2,060 | 5,800 |
2023/07/10 | 2,202 | 2,202 | 2,106 | 2,135 | 5,200 |
2023/07/07 | 2,151 | 2,155 | 2,131 | 2,140 | 1,700 |
2023/07/06 | 2,182 | 2,189 | 2,151 | 2,151 | 3,000 |
2023/07/05 | 2,216 | 2,216 | 2,183 | 2,183 | 2,000 |
2023/07/04 | 2,238 | 2,255 | 2,188 | 2,204 | 6,400 |
2023/07/03 | 2,288 | 2,288 | 2,193 | 2,238 | 2,600 |
2023/06/30 | 2,194 | 2,245 | 2,189 | 2,212 | 6,200 |
2023/06/29 | 2,135 | 2,212 | 2,135 | 2,194 | 3,500 |
2023/06/28 | 2,159 | 2,180 | 2,137 | 2,180 | 6,300 |
2023/06/27 | 2,172 | 2,172 | 2,122 | 2,122 | 4,900 |
2023/06/26 | 2,212 | 2,232 | 2,176 | 2,176 | 7,200 |
2023/06/23 | 2,293 | 2,301 | 2,202 | 2,212 | 8,600 |
2023/06/22 | 2,342 | 2,342 | 2,295 | 2,298 | 3,100 |
2023/06/21 | 2,281 | 2,359 | 2,275 | 2,342 | 7,000 |
2023/06/20 | 2,311 | 2,311 | 2,271 | 2,307 | 7,400 |
2023/06/19 | 2,300 | 2,339 | 2,280 | 2,311 | 3,600 |
2023/06/16 | 2,283 | 2,307 | 2,276 | 2,304 | 4,800 |
2023/06/15 | 2,350 | 2,350 | 2,261 | 2,301 | 12,800 |
2023/06/14 | 2,380 | 2,413 | 2,302 | 2,338 | 10,600 |
2023/06/13 | 2,457 | 2,462 | 2,337 | 2,380 | 26,400 |
2023/06/12 | 2,440 | 2,497 | 2,405 | 2,479 | 12,200 |
2023/06/09 | 2,400 | 2,500 | 2,400 | 2,453 | 13,600 |
2023/06/08 | 2,425 | 2,474 | 2,400 | 2,432 | 11,400 |
2023/06/07 | 2,476 | 2,478 | 2,360 | 2,426 | 17,700 |