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
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
2023/06/06 2,371 2,481 2,342 2,444 18,200
2023/06/05 2,375 2,430 2,317 2,385 31,300
2023/06/02 2,356 2,460 2,322 2,396 23,400
2023/06/01 2,406 2,415 2,310 2,395 29,800
2023/05/31 2,600 2,615 2,433 2,456 91,200
2023/05/30 2,560 2,660 2,338 2,660 158,100
2023/05/29 2,197 2,229 2,120 2,160 16,200
2023/05/26 2,152 2,217 2,135 2,165 19,100
2023/05/25 2,263 2,298 2,191 2,202 14,400
2023/05/24 2,300 2,339 2,250 2,286 14,900
2023/05/23 2,443 2,445 2,300 2,300 25,500
2023/05/22 2,416 2,563 2,370 2,443 40,200
2023/05/19 2,450 2,455 2,366 2,366 20,400
2023/05/18 2,578 2,578 2,305 2,415 53,300
2023/05/17 2,495 2,681 2,495 2,528 109,800
2023/05/16 2,845 2,845 2,845 2,845 11,600
2023/05/15 3,475 3,550 3,315 3,545 19,300
2023/05/12 3,435 3,440 3,225 3,400 30,000
2023/05/11 3,485 3,600 3,435 3,435 18,900
2023/05/10 3,500 3,535 3,425 3,430 26,000
2023/05/09 3,575 3,685 3,555 3,570 18,600
2023/05/08 3,805 3,815 3,595 3,625 25,600
2023/05/02 3,500 4,060 3,415 3,595 86,700
2023/05/01 3,605 3,650 3,455 3,460 21,900
2023/04/28 3,655 3,710 3,560 3,570 21,900
2023/04/27 3,720 3,820 3,555 3,655 30,000
2023/04/26 3,830 3,870 3,700 3,750 34,100
2023/04/25 3,900 4,075 3,810 3,900 28,600
2023/04/24 4,040 4,200 3,860 3,880 59,300
2023/04/21 3,990 4,480 3,990 4,110 151,700
2023/04/20 3,730 4,480 3,705 4,095 341,500
2023/04/19 3,830 3,950 3,750 3,780 26,600
2023/04/18 4,505 4,790 3,960 3,970 153,700
2023/04/17 3,640 4,370 3,520 4,370 108,300
2023/04/14 3,800 3,895 3,550 3,670 53,300
2023/04/13 3,825 4,040 3,800 3,805 48,500
2023/04/12 4,000 4,085 3,785 3,855 80,400
2023/04/11 4,250 4,405 4,200 4,200 114,300
2023/04/10 4,165 4,760 4,010 4,450 343,900
2023/04/07 5,390 6,490 4,495 4,585 1,025,800
2023/04/06 5,490 5,490 5,490 5,490 5,900
2023/04/05 4,590 4,790 4,580 4,790 54,600
2023/04/04 5,110 5,110 3,800 4,090 473,400
2023/04/03 4,495 4,495 4,495 4,495 6,000
2023/03/31 3,795 3,795 3,715 3,795 47,900
2023/03/30 3,095 3,095 3,005 3,095 56,500
2023/03/30 1 -> 5.00 分割
2023/03/29 16,590 16,900 13,010 13,120 24,300
2023/03/28 16,090 16,190 15,040 16,190 22,600
2023/03/27 10,700 13,190 10,490 13,190 29,600
2023/03/24 10,500 10,500 10,060 10,190 6,300
2023/03/23 10,610 10,890 9,940 10,070 8,200
2023/03/22 9,220 12,300 9,200 9,860 19,000
2023/03/20 10,990 10,990 10,400 10,720 16,600
2023/03/17 7,990 9,490 7,900 9,490 6,400
2023/03/16 8,200 8,200 7,900 7,990 1,400
2023/03/15 9,080 9,100 8,370 8,450 2,600
2023/03/14 8,510 8,810 8,510 8,800 1,100
2023/03/13 9,150 9,150 8,390 9,060 1,300
2023/03/10 9,550 9,550 9,080 9,350 1,600
2023/03/09 10,210 10,500 9,400 9,550 4,800
2023/03/08 10,220 10,300 9,900 10,300 3,900
2023/03/07 9,870 11,400 9,870 10,220 12,000
2023/03/06 10,200 10,200 9,210 9,900 3,200
2023/03/03 13,260 13,260 10,200 10,200 5,800
2023/03/02 13,350 13,350 11,300 13,200 7,200
2023/03/01 7,350 7,350 7,350 7,350 800
2023/02/28 6,350 6,350 6,350 6,350 200
2023/02/27 5,480 5,480 5,350 5,350 700
2023/02/24 5,450 5,450 5,450 5,450 100
2023/02/21 5,340 5,380 5,340 5,380 300
2023/02/20 5,520 5,520 5,420 5,420 500
2023/02/15 5,570 5,570 5,370 5,510 900
2023/02/06 5,870 5,870 5,870 5,870 100
2023/02/01 5,870 5,870 5,870 5,870 100
2023/01/30 5,910 5,910 5,910 5,910 100
2023/01/23 5,950 5,950 5,950 5,950 100
2023/01/12 5,650 5,650 5,650 5,650 100
2023/01/05 5,550 5,550 5,550 5,550 100

このページの先頭へ