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 |
|---|---|---|---|---|---|
| 2024/04/26 | 1,830 | 1,830 | 1,790 | 1,800 | 600 |
| 2024/04/25 | 1,823 | 1,823 | 1,815 | 1,815 | 300 |
| 2024/04/24 | 1,774 | 1,815 | 1,774 | 1,815 | 300 |
| 2024/04/23 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 |
| 2024/04/22 | 1,795 | 1,795 | 1,781 | 1,781 | 500 |
| 2024/04/19 | 1,805 | 1,805 | 1,795 | 1,795 | 600 |
| 2024/04/18 | 1,859 | 1,860 | 1,802 | 1,816 | 1,500 |
| 2024/04/17 | 1,857 | 1,859 | 1,857 | 1,859 | 300 |
| 2024/04/16 | 1,826 | 1,857 | 1,826 | 1,857 | 200 |
| 2024/04/12 | 1,907 | 1,938 | 1,866 | 1,866 | 600 |
| 2024/04/11 | 1,869 | 1,946 | 1,869 | 1,906 | 1,500 |
| 2024/04/10 | 1,888 | 1,888 | 1,888 | 1,888 | 100 |
| 2024/04/09 | 1,810 | 1,888 | 1,810 | 1,888 | 1,700 |
| 2024/04/08 | 1,875 | 1,888 | 1,848 | 1,848 | 1,300 |
| 2024/04/05 | 1,770 | 1,835 | 1,752 | 1,835 | 1,700 |
| 2024/04/04 | 1,885 | 1,885 | 1,850 | 1,850 | 300 |
| 2024/04/02 | 1,960 | 1,960 | 1,904 | 1,925 | 1,800 |
| 2024/04/01 | 1,926 | 1,926 | 1,879 | 1,880 | 1,100 |
| 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 |