日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ