粧美堂(7819)の株価時系列情報
粧美堂(7819)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 |
---|---|---|---|---|---|
2024/04/19 | 598 | 598 | 575 | 581 | 21,500 |
2024/04/18 | 587 | 605 | 587 | 598 | 13,200 |
2024/04/17 | 599 | 600 | 585 | 587 | 33,800 |
2024/04/16 | 605 | 608 | 594 | 598 | 30,200 |
2024/04/15 | 612 | 627 | 607 | 607 | 26,800 |
2024/04/12 | 624 | 628 | 608 | 618 | 59,800 |
2024/04/11 | 631 | 645 | 621 | 624 | 136,000 |
2024/04/10 | 595 | 621 | 594 | 621 | 63,100 |
2024/04/09 | 597 | 600 | 587 | 594 | 32,200 |
2024/04/08 | 577 | 605 | 577 | 596 | 40,200 |
2024/04/05 | 586 | 591 | 575 | 577 | 39,500 |
2024/04/04 | 595 | 601 | 584 | 592 | 17,400 |
2024/04/03 | 579 | 600 | 573 | 595 | 33,000 |
2024/04/02 | 595 | 596 | 581 | 585 | 29,500 |
2024/04/01 | 623 | 623 | 595 | 595 | 72,800 |
2024/03/29 | 591 | 613 | 590 | 613 | 44,800 |
2024/03/28 | 587 | 593 | 578 | 588 | 31,300 |
2024/03/27 | 587 | 591 | 583 | 587 | 21,900 |
2024/03/26 | 586 | 593 | 582 | 586 | 27,200 |
2024/03/25 | 590 | 597 | 586 | 586 | 28,400 |
2024/03/22 | 600 | 601 | 583 | 592 | 92,300 |
2024/03/21 | 598 | 604 | 597 | 600 | 34,700 |
2024/03/19 | 607 | 607 | 591 | 594 | 66,100 |
2024/03/18 | 598 | 611 | 593 | 611 | 53,800 |
2024/03/15 | 601 | 601 | 580 | 591 | 71,200 |
2024/03/14 | 601 | 607 | 588 | 604 | 47,000 |
2024/03/13 | 628 | 628 | 603 | 605 | 53,400 |
2024/03/12 | 620 | 626 | 610 | 621 | 26,600 |
2024/03/11 | 635 | 644 | 616 | 620 | 64,700 |
2024/03/08 | 639 | 650 | 633 | 639 | 30,000 |
2024/03/07 | 664 | 664 | 643 | 643 | 37,600 |
2024/03/06 | 653 | 666 | 642 | 655 | 33,700 |
2024/03/05 | 662 | 670 | 651 | 653 | 22,700 |
2024/03/04 | 686 | 689 | 667 | 668 | 39,200 |
2024/03/01 | 708 | 712 | 685 | 688 | 34,400 |
2024/02/29 | 727 | 727 | 705 | 707 | 25,200 |
2024/02/28 | 706 | 733 | 702 | 730 | 35,300 |
2024/02/27 | 700 | 720 | 700 | 705 | 31,000 |
2024/02/26 | 706 | 713 | 696 | 701 | 29,000 |
2024/02/22 | 693 | 728 | 692 | 699 | 40,100 |
2024/02/21 | 716 | 716 | 686 | 690 | 44,400 |
2024/02/20 | 680 | 703 | 680 | 698 | 33,600 |
2024/02/19 | 660 | 681 | 660 | 677 | 28,500 |
2024/02/16 | 679 | 683 | 664 | 664 | 43,200 |
2024/02/15 | 728 | 728 | 674 | 677 | 63,500 |
2024/02/14 | 738 | 745 | 711 | 726 | 87,500 |
2024/02/13 | 799 | 799 | 718 | 738 | 156,800 |
2024/02/09 | 781 | 807 | 780 | 803 | 139,100 |
2024/02/08 | 773 | 796 | 769 | 785 | 51,200 |
2024/02/07 | 739 | 783 | 739 | 777 | 61,500 |
2024/02/06 | 760 | 760 | 737 | 741 | 35,300 |
2024/02/05 | 777 | 779 | 765 | 765 | 22,200 |
2024/02/02 | 754 | 780 | 748 | 773 | 39,100 |
2024/02/01 | 764 | 772 | 752 | 757 | 33,900 |
2024/01/31 | 773 | 784 | 750 | 766 | 78,900 |
2024/01/30 | 754 | 786 | 747 | 776 | 275,700 |
2024/01/29 | 695 | 748 | 695 | 747 | 184,700 |
2024/01/26 | 673 | 697 | 665 | 690 | 54,000 |
2024/01/25 | 656 | 678 | 656 | 673 | 36,300 |
2024/01/24 | 660 | 662 | 649 | 651 | 17,700 |
2024/01/23 | 654 | 661 | 643 | 661 | 32,300 |
2024/01/22 | 650 | 658 | 645 | 657 | 19,700 |
2024/01/19 | 645 | 652 | 636 | 652 | 32,200 |
2024/01/18 | 643 | 652 | 640 | 646 | 28,500 |
2024/01/17 | 655 | 674 | 644 | 644 | 38,600 |
2024/01/16 | 667 | 667 | 655 | 657 | 44,400 |
2024/01/15 | 657 | 682 | 657 | 667 | 37,400 |
2024/01/12 | 673 | 682 | 652 | 657 | 84,600 |
2024/01/11 | 686 | 687 | 660 | 673 | 90,800 |
2024/01/10 | 707 | 707 | 681 | 685 | 59,600 |
2024/01/09 | 689 | 709 | 689 | 709 | 39,200 |
2024/01/05 | 700 | 700 | 678 | 685 | 41,600 |
2024/01/04 | 711 | 711 | 686 | 700 | 51,700 |
2023/12/29 | 690 | 719 | 690 | 717 | 61,300 |
2023/12/28 | 687 | 706 | 687 | 687 | 40,300 |
2023/12/27 | 679 | 695 | 671 | 695 | 42,300 |
2023/12/26 | 695 | 705 | 676 | 679 | 41,300 |
2023/12/25 | 695 | 723 | 690 | 694 | 97,600 |
2023/12/22 | 649 | 712 | 649 | 709 | 193,200 |
2023/12/21 | 635 | 653 | 635 | 650 | 18,400 |
2023/12/20 | 660 | 661 | 642 | 642 | 23,600 |
2023/12/19 | 628 | 650 | 628 | 650 | 27,700 |
2023/12/18 | 625 | 630 | 617 | 630 | 34,200 |
2023/12/15 | 607 | 638 | 607 | 635 | 72,000 |
2023/12/14 | 626 | 628 | 585 | 600 | 73,300 |
2023/12/13 | 659 | 665 | 614 | 621 | 82,200 |
2023/12/12 | 664 | 671 | 650 | 663 | 56,500 |
2023/12/11 | 648 | 671 | 645 | 664 | 49,200 |
2023/12/08 | 636 | 647 | 630 | 644 | 39,500 |
2023/12/07 | 638 | 649 | 627 | 644 | 21,200 |
2023/12/06 | 629 | 659 | 628 | 646 | 59,100 |
2023/12/05 | 645 | 649 | 625 | 630 | 60,800 |
2023/12/04 | 621 | 647 | 621 | 647 | 44,200 |
2023/12/01 | 618 | 628 | 600 | 627 | 71,500 |
2023/11/30 | 642 | 642 | 600 | 612 | 141,400 |
2023/11/29 | 642 | 659 | 640 | 646 | 72,500 |
2023/11/28 | 608 | 642 | 603 | 642 | 91,400 |
2023/11/27 | 594 | 612 | 594 | 611 | 39,300 |
2023/11/24 | 599 | 609 | 590 | 600 | 77,700 |
2023/11/22 | 606 | 609 | 588 | 601 | 70,300 |
2023/11/21 | 603 | 624 | 600 | 614 | 74,400 |
2023/11/20 | 591 | 613 | 585 | 604 | 99,100 |
2023/11/17 | 580 | 603 | 576 | 591 | 132,700 |
2023/11/16 | 540 | 607 | 535 | 588 | 553,800 |
2023/11/15 | 529 | 540 | 524 | 525 | 68,000 |
2023/11/14 | 501 | 528 | 500 | 526 | 112,500 |
2023/11/13 | 504 | 519 | 480 | 491 | 158,600 |
2023/11/10 | 492 | 507 | 483 | 505 | 51,700 |
2023/11/09 | 494 | 496 | 489 | 490 | 23,300 |
2023/11/08 | 472 | 491 | 469 | 490 | 46,600 |
2023/11/07 | 478 | 482 | 468 | 477 | 39,900 |
2023/11/06 | 478 | 487 | 472 | 485 | 32,800 |
2023/11/02 | 475 | 478 | 468 | 473 | 15,200 |
2023/11/01 | 470 | 474 | 464 | 472 | 23,700 |
2023/10/31 | 456 | 465 | 446 | 463 | 46,700 |
2023/10/30 | 474 | 474 | 448 | 448 | 106,300 |
2023/10/27 | 466 | 479 | 465 | 479 | 21,000 |
2023/10/26 | 468 | 472 | 463 | 468 | 18,800 |
2023/10/25 | 462 | 474 | 462 | 468 | 11,300 |
2023/10/24 | 460 | 467 | 446 | 462 | 34,100 |
2023/10/23 | 461 | 464 | 456 | 460 | 23,500 |
2023/10/20 | 467 | 467 | 459 | 460 | 13,600 |
2023/10/19 | 473 | 473 | 464 | 467 | 12,800 |
2023/10/18 | 468 | 476 | 462 | 474 | 28,000 |
2023/10/17 | 465 | 477 | 465 | 471 | 35,900 |
2023/10/16 | 460 | 464 | 452 | 462 | 35,300 |
2023/10/13 | 468 | 468 | 460 | 460 | 19,500 |
2023/10/12 | 476 | 479 | 464 | 473 | 48,900 |
2023/10/11 | 485 | 485 | 475 | 478 | 21,300 |
2023/10/10 | 478 | 489 | 478 | 483 | 38,800 |
2023/10/06 | 484 | 492 | 481 | 486 | 19,300 |
2023/10/05 | 462 | 482 | 462 | 479 | 22,000 |
2023/10/04 | 461 | 471 | 459 | 462 | 37,400 |
2023/10/03 | 480 | 480 | 469 | 472 | 32,300 |
2023/10/02 | 485 | 493 | 480 | 480 | 32,300 |
2023/09/29 | 482 | 489 | 477 | 479 | 40,600 |
2023/09/28 | 488 | 492 | 471 | 485 | 111,300 |
2023/09/27 | 520 | 521 | 505 | 508 | 159,400 |
2023/09/26 | 523 | 525 | 518 | 521 | 43,400 |
2023/09/25 | 507 | 522 | 506 | 520 | 58,300 |
2023/09/22 | 506 | 517 | 504 | 507 | 44,700 |
2023/09/21 | 523 | 523 | 507 | 511 | 40,400 |
2023/09/20 | 527 | 527 | 511 | 523 | 39,200 |
2023/09/19 | 525 | 538 | 517 | 524 | 86,700 |
2023/09/15 | 501 | 524 | 500 | 520 | 119,800 |
2023/09/14 | 508 | 508 | 499 | 500 | 13,100 |
2023/09/13 | 513 | 513 | 500 | 506 | 37,200 |
2023/09/12 | 495 | 510 | 495 | 509 | 53,900 |
2023/09/11 | 496 | 497 | 490 | 495 | 28,400 |
2023/09/08 | 496 | 505 | 495 | 496 | 40,100 |
2023/09/07 | 495 | 502 | 495 | 501 | 19,600 |
2023/09/06 | 506 | 506 | 492 | 495 | 57,500 |
2023/09/05 | 495 | 506 | 495 | 506 | 39,000 |
2023/09/04 | 515 | 516 | 494 | 497 | 110,900 |
2023/09/01 | 524 | 524 | 510 | 517 | 34,300 |
2023/08/31 | 540 | 544 | 520 | 524 | 76,900 |
2023/08/30 | 516 | 540 | 511 | 539 | 97,000 |
2023/08/29 | 499 | 519 | 498 | 516 | 40,200 |
2023/08/28 | 520 | 522 | 500 | 500 | 60,200 |
2023/08/25 | 512 | 521 | 500 | 520 | 32,300 |
2023/08/24 | 525 | 525 | 510 | 519 | 45,200 |
2023/08/23 | 510 | 529 | 509 | 521 | 93,400 |
2023/08/22 | 505 | 510 | 489 | 506 | 96,000 |
2023/08/21 | 500 | 501 | 481 | 498 | 153,900 |
2023/08/18 | 470 | 475 | 456 | 460 | 49,700 |
2023/08/17 | 453 | 468 | 452 | 467 | 57,000 |
2023/08/16 | 457 | 458 | 445 | 455 | 39,600 |
2023/08/15 | 465 | 469 | 453 | 455 | 31,600 |
2023/08/14 | 446 | 465 | 442 | 465 | 80,500 |
2023/08/10 | 435 | 458 | 431 | 446 | 83,900 |
2023/08/09 | 426 | 443 | 419 | 425 | 41,500 |
2023/08/08 | 418 | 424 | 418 | 423 | 10,600 |
2023/08/07 | 417 | 421 | 417 | 418 | 4,900 |
2023/08/04 | 415 | 422 | 415 | 417 | 6,300 |
2023/08/03 | 414 | 422 | 409 | 420 | 21,300 |
2023/08/02 | 418 | 420 | 409 | 419 | 20,200 |
2023/08/01 | 418 | 423 | 415 | 418 | 16,900 |
2023/07/31 | 420 | 421 | 415 | 415 | 12,200 |
2023/07/28 | 420 | 420 | 410 | 410 | 52,800 |
2023/07/27 | 421 | 422 | 419 | 420 | 9,100 |
2023/07/26 | 417 | 420 | 416 | 419 | 7,700 |
2023/07/25 | 411 | 417 | 411 | 416 | 17,200 |
2023/07/24 | 417 | 421 | 414 | 419 | 17,600 |
2023/07/21 | 415 | 416 | 410 | 413 | 11,100 |
2023/07/20 | 410 | 420 | 410 | 413 | 17,400 |
2023/07/19 | 415 | 417 | 409 | 409 | 24,800 |
2023/07/18 | 417 | 424 | 412 | 414 | 16,800 |
2023/07/14 | 413 | 432 | 413 | 421 | 22,500 |
2023/07/13 | 421 | 423 | 411 | 413 | 35,300 |
2023/07/12 | 407 | 425 | 407 | 425 | 30,300 |
2023/07/11 | 424 | 432 | 406 | 406 | 58,300 |
2023/07/10 | 440 | 440 | 428 | 428 | 27,200 |
2023/07/07 | 447 | 451 | 436 | 443 | 40,400 |
2023/07/06 | 464 | 464 | 451 | 453 | 30,900 |
2023/07/05 | 468 | 472 | 458 | 462 | 37,200 |
2023/07/04 | 462 | 476 | 456 | 475 | 57,700 |
2023/07/03 | 482 | 491 | 462 | 467 | 129,100 |
2023/06/30 | 486 | 500 | 480 | 486 | 199,600 |
2023/06/29 | 455 | 500 | 452 | 485 | 362,500 |
2023/06/28 | 425 | 457 | 424 | 455 | 122,700 |