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 |
---|---|---|---|---|---|
2014/12/30 | 309 | 309 | 309 | 309 | 1,000 |
2014/12/29 | 306 | 309 | 306 | 309 | 4,000 |
2014/12/25 | 298 | 298 | 294 | 298 | 5,000 |
2014/12/24 | 298 | 298 | 298 | 298 | 1,000 |
2014/12/22 | 301 | 301 | 301 | 301 | 3,000 |
2014/12/19 | 293 | 301 | 293 | 301 | 2,000 |
2014/12/15 | 306 | 306 | 306 | 306 | 2,000 |
2014/12/09 | 300 | 300 | 300 | 300 | 3,000 |
2014/12/08 | 300 | 300 | 300 | 300 | 1,000 |
2014/12/05 | 300 | 300 | 300 | 300 | 1,000 |
2014/12/04 | 296 | 304 | 296 | 302 | 4,000 |
2014/12/02 | 304 | 304 | 304 | 304 | 3,000 |
2014/12/01 | 304 | 304 | 304 | 304 | 1,000 |
2014/11/28 | 304 | 304 | 304 | 304 | 2,000 |
2014/11/27 | 306 | 306 | 291 | 298 | 12,000 |
2014/11/26 | 314 | 314 | 297 | 300 | 18,000 |
2014/11/25 | 314 | 314 | 314 | 314 | 1,000 |
2014/11/21 | 307 | 307 | 307 | 307 | 2,000 |
2014/11/18 | 313 | 315 | 313 | 315 | 2,000 |
2014/11/17 | 313 | 313 | 313 | 313 | 1,000 |
2014/11/10 | 313 | 313 | 313 | 313 | 1,000 |
2014/11/06 | 313 | 313 | 313 | 313 | 1,000 |
2014/11/05 | 313 | 313 | 313 | 313 | 1,000 |
2014/11/04 | 308 | 308 | 308 | 308 | 3,000 |
2014/10/31 | 292 | 292 | 292 | 292 | 2,000 |
2014/10/30 | 307 | 307 | 307 | 307 | 1,000 |
2014/10/28 | 323 | 323 | 323 | 323 | 2,000 |
2014/10/27 | 320 | 320 | 315 | 315 | 2,000 |
2014/10/24 | 322 | 322 | 322 | 322 | 1,000 |
2014/10/22 | 322 | 322 | 322 | 322 | 2,000 |
2014/10/20 | 324 | 324 | 324 | 324 | 1,000 |
2014/10/14 | 325 | 325 | 301 | 317 | 5,000 |
2014/10/06 | 325 | 325 | 325 | 325 | 2,000 |
2014/10/01 | 310 | 310 | 310 | 310 | 1,000 |
2014/09/29 | 310 | 310 | 310 | 310 | 15,000 |
2014/09/26 | 307 | 310 | 307 | 310 | 3,000 |
2014/09/25 | 313 | 313 | 306 | 306 | 8,000 |
2014/09/24 | 305 | 305 | 305 | 305 | 1,000 |
2014/09/18 | 302 | 302 | 302 | 302 | 1,000 |
2014/09/12 | 302 | 302 | 302 | 302 | 3,000 |
2014/09/05 | 310 | 310 | 310 | 310 | 1,000 |
2014/09/04 | 310 | 310 | 310 | 310 | 1,000 |
2014/09/01 | 313 | 313 | 313 | 313 | 1,000 |
2014/08/28 | 314 | 314 | 314 | 314 | 2,000 |
2014/08/27 | 308 | 308 | 308 | 308 | 1,000 |
2014/08/26 | 307 | 307 | 306 | 306 | 2,000 |
2014/08/25 | 310 | 310 | 305 | 305 | 8,000 |
2014/08/22 | 300 | 305 | 300 | 305 | 5,000 |
2014/08/19 | 300 | 300 | 300 | 300 | 2,000 |
2014/08/15 | 300 | 300 | 300 | 300 | 2,000 |
2014/08/06 | 300 | 300 | 300 | 300 | 2,000 |
2014/08/05 | 300 | 300 | 300 | 300 | 2,000 |
2014/08/01 | 295 | 295 | 295 | 295 | 1,000 |
2014/07/30 | 295 | 295 | 295 | 295 | 1,000 |
2014/07/28 | 295 | 295 | 295 | 295 | 3,000 |
2014/07/25 | 295 | 295 | 295 | 295 | 4,000 |
2014/07/23 | 291 | 291 | 291 | 291 | 1,000 |
2014/07/18 | 291 | 291 | 291 | 291 | 1,000 |
2014/07/16 | 285 | 285 | 285 | 285 | 2,000 |
2014/07/15 | 290 | 290 | 285 | 285 | 3,000 |
2014/07/14 | 290 | 290 | 290 | 290 | 4,000 |
2014/07/08 | 287 | 287 | 285 | 285 | 2,000 |
2014/07/07 | 289 | 289 | 285 | 285 | 5,000 |
2014/07/04 | 290 | 292 | 290 | 292 | 2,000 |
2014/07/03 | 294 | 294 | 294 | 294 | 1,000 |
2014/07/02 | 287 | 288 | 277 | 288 | 10,000 |
2014/07/01 | 287 | 295 | 287 | 295 | 5,000 |
2014/06/30 | 303 | 303 | 291 | 295 | 4,000 |
2014/06/27 | 303 | 303 | 303 | 303 | 1,000 |
2014/06/25 | 300 | 300 | 300 | 300 | 2,000 |
2014/06/24 | 300 | 300 | 300 | 300 | 1,000 |
2014/06/23 | 300 | 300 | 300 | 300 | 3,000 |
2014/06/19 | 300 | 300 | 300 | 300 | 1,000 |
2014/06/18 | 300 | 300 | 300 | 300 | 1,000 |
2014/06/16 | 300 | 300 | 300 | 300 | 2,000 |
2014/06/05 | 300 | 300 | 300 | 300 | 2,000 |
2014/06/04 | 300 | 300 | 300 | 300 | 1,000 |
2014/05/28 | 299 | 299 | 299 | 299 | 2,000 |
2014/05/26 | 290 | 290 | 290 | 290 | 4,000 |
2014/05/23 | 290 | 290 | 290 | 290 | 1,000 |
2014/05/22 | 282 | 282 | 282 | 282 | 2,000 |
2014/05/19 | 282 | 282 | 282 | 282 | 1,000 |
2014/05/16 | 280 | 282 | 280 | 282 | 2,000 |
2014/05/14 | 280 | 280 | 273 | 277 | 4,000 |
2014/05/13 | 277 | 277 | 277 | 277 | 1,000 |
2014/05/12 | 280 | 285 | 280 | 285 | 3,000 |
2014/05/07 | 285 | 285 | 285 | 285 | 11,000 |
2014/05/02 | 286 | 286 | 286 | 286 | 1,000 |
2014/04/28 | 294 | 294 | 286 | 286 | 2,000 |
2014/04/25 | 296 | 296 | 286 | 286 | 2,000 |
2014/04/14 | 284 | 284 | 284 | 284 | 2,000 |
2014/04/10 | 276 | 276 | 276 | 276 | 2,000 |
2014/04/09 | 280 | 280 | 280 | 280 | 1,000 |
2014/04/07 | 295 | 295 | 295 | 295 | 1,000 |
2014/04/04 | 295 | 295 | 295 | 295 | 1,000 |
2014/04/03 | 290 | 290 | 290 | 290 | 1,000 |
2014/04/01 | 290 | 291 | 290 | 291 | 2,000 |
2014/03/28 | 292 | 292 | 291 | 291 | 3,000 |
2014/03/26 | 288 | 288 | 288 | 288 | 1,000 |
2014/03/25 | 288 | 288 | 288 | 288 | 3,000 |
2014/03/24 | 289 | 289 | 288 | 288 | 4,000 |
2014/03/18 | 289 | 289 | 289 | 289 | 1,000 |
2014/03/17 | 289 | 289 | 289 | 289 | 1,000 |
2014/03/14 | 281 | 289 | 281 | 289 | 7,000 |
2014/03/07 | 285 | 288 | 275 | 288 | 7,000 |
2014/03/05 | 291 | 291 | 291 | 291 | 2,000 |
2014/03/03 | 291 | 291 | 291 | 291 | 1,000 |
2014/02/28 | 291 | 291 | 290 | 291 | 3,000 |
2014/02/27 | 290 | 290 | 286 | 286 | 2,000 |
2014/02/26 | 290 | 290 | 290 | 290 | 3,000 |
2014/02/25 | 289 | 290 | 289 | 290 | 2,000 |
2014/02/21 | 286 | 286 | 281 | 281 | 5,000 |
2014/02/18 | 288 | 288 | 286 | 286 | 2,000 |
2014/02/17 | 291 | 291 | 291 | 291 | 2,000 |
2014/02/14 | 285 | 285 | 285 | 285 | 2,000 |
2014/02/13 | 285 | 285 | 285 | 285 | 5,000 |
2014/02/12 | 285 | 292 | 285 | 292 | 6,000 |
2014/02/10 | 287 | 288 | 287 | 288 | 7,000 |
2014/02/07 | 288 | 288 | 288 | 288 | 5,000 |
2014/02/05 | 296 | 296 | 296 | 296 | 1,000 |
2014/02/04 | 296 | 300 | 292 | 292 | 4,000 |
2014/02/03 | 300 | 300 | 300 | 300 | 2,000 |
2014/01/31 | 300 | 300 | 300 | 300 | 1,000 |
2014/01/30 | 298 | 298 | 298 | 298 | 1,000 |
2014/01/29 | 298 | 298 | 298 | 298 | 1,000 |
2014/01/28 | 314 | 314 | 298 | 298 | 4,000 |
2014/01/27 | 306 | 306 | 306 | 306 | 1,000 |
2014/01/24 | 300 | 300 | 300 | 300 | 1,000 |
2014/01/23 | 308 | 308 | 308 | 308 | 3,000 |
2014/01/22 | 300 | 300 | 300 | 300 | 3,000 |
2014/01/21 | 297 | 300 | 297 | 300 | 2,000 |
2014/01/20 | 293 | 293 | 293 | 293 | 1,000 |
2014/01/17 | 293 | 293 | 293 | 293 | 1,000 |
2014/01/16 | 293 | 293 | 293 | 293 | 1,000 |
2014/01/15 | 291 | 291 | 291 | 291 | 1,000 |
2014/01/10 | 294 | 294 | 294 | 294 | 1,000 |
2014/01/09 | 294 | 294 | 294 | 294 | 1,000 |
2014/01/08 | 297 | 297 | 294 | 294 | 2,000 |
2014/01/06 | 299 | 299 | 294 | 294 | 2,000 |