ビューティカダンホールディングス(3041)の株価時系列情報
ビューティカダンホールディングス(3041)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 606 | 613 | 606 | 611 | 3,200 |
| 2024/07/25 | 612 | 615 | 604 | 606 | 10,400 |
| 2024/07/24 | 614 | 619 | 613 | 616 | 4,900 |
| 2024/07/23 | 619 | 619 | 612 | 615 | 4,200 |
| 2024/07/22 | 615 | 619 | 606 | 618 | 10,300 |
| 2024/07/19 | 617 | 617 | 612 | 613 | 1,700 |
| 2024/07/18 | 615 | 615 | 608 | 614 | 3,700 |
| 2024/07/17 | 616 | 618 | 607 | 616 | 7,200 |
| 2024/07/16 | 612 | 620 | 610 | 614 | 7,500 |
| 2024/07/12 | 605 | 619 | 604 | 613 | 15,500 |
| 2024/07/11 | 605 | 611 | 604 | 605 | 3,100 |
| 2024/07/10 | 614 | 614 | 603 | 604 | 5,800 |
| 2024/07/09 | 609 | 614 | 606 | 611 | 4,900 |
| 2024/07/08 | 606 | 611 | 606 | 609 | 4,700 |
| 2024/07/05 | 610 | 615 | 606 | 608 | 4,400 |
| 2024/07/04 | 611 | 618 | 611 | 612 | 3,600 |
| 2024/07/03 | 614 | 615 | 611 | 611 | 4,300 |
| 2024/07/02 | 609 | 617 | 599 | 614 | 14,700 |
| 2024/07/01 | 611 | 611 | 601 | 609 | 5,800 |
| 2024/06/28 | 608 | 619 | 601 | 610 | 12,200 |
| 2024/06/27 | 650 | 650 | 605 | 606 | 29,700 |
| 2024/06/26 | 619 | 680 | 618 | 639 | 36,300 |
| 2024/06/25 | 614 | 622 | 612 | 620 | 11,700 |
| 2024/06/24 | 613 | 614 | 606 | 609 | 8,300 |
| 2024/06/21 | 612 | 616 | 610 | 611 | 5,100 |
| 2024/06/20 | 607 | 617 | 607 | 612 | 9,300 |
| 2024/06/19 | 621 | 621 | 607 | 607 | 9,800 |
| 2024/06/18 | 617 | 622 | 612 | 614 | 6,300 |
| 2024/06/17 | 613 | 618 | 605 | 617 | 9,900 |
| 2024/06/14 | 633 | 639 | 613 | 616 | 14,500 |
| 2024/06/13 | 635 | 636 | 612 | 633 | 24,500 |
| 2024/06/12 | 662 | 662 | 644 | 645 | 12,000 |
| 2024/06/11 | 650 | 661 | 644 | 657 | 11,900 |
| 2024/06/10 | 626 | 653 | 623 | 644 | 36,000 |
| 2024/06/07 | 615 | 630 | 614 | 630 | 13,100 |
| 2024/06/06 | 621 | 638 | 613 | 623 | 25,000 |
| 2024/06/05 | 636 | 641 | 625 | 625 | 11,900 |
| 2024/06/04 | 642 | 646 | 632 | 644 | 3,900 |
| 2024/06/03 | 640 | 640 | 621 | 640 | 21,000 |
| 2024/05/31 | 601 | 640 | 601 | 633 | 22,400 |
| 2024/05/30 | 595 | 618 | 581 | 608 | 28,700 |
| 2024/05/29 | 615 | 625 | 596 | 605 | 51,900 |
| 2024/05/28 | 635 | 641 | 625 | 628 | 23,100 |
| 2024/05/27 | 660 | 660 | 631 | 634 | 18,800 |
| 2024/05/24 | 635 | 650 | 609 | 650 | 36,900 |
| 2024/05/23 | 708 | 713 | 634 | 638 | 76,500 |
| 2024/05/22 | 719 | 721 | 705 | 708 | 11,000 |
| 2024/05/21 | 719 | 723 | 709 | 719 | 15,300 |
| 2024/05/20 | 713 | 721 | 712 | 712 | 7,300 |
| 2024/05/17 | 725 | 725 | 712 | 713 | 5,000 |
| 2024/05/16 | 711 | 742 | 709 | 725 | 19,000 |
| 2024/05/15 | 725 | 726 | 696 | 709 | 15,100 |
| 2024/05/14 | 726 | 732 | 723 | 730 | 3,600 |
| 2024/05/13 | 732 | 735 | 720 | 726 | 6,900 |
| 2024/05/10 | 743 | 753 | 734 | 737 | 8,200 |
| 2024/05/09 | 744 | 754 | 743 | 745 | 5,900 |
| 2024/05/08 | 736 | 749 | 730 | 739 | 14,200 |
| 2024/05/07 | 746 | 765 | 738 | 762 | 17,200 |
| 2024/05/02 | 733 | 738 | 729 | 738 | 6,900 |
| 2024/05/01 | 736 | 736 | 726 | 733 | 3,500 |
| 2024/04/30 | 752 | 752 | 737 | 738 | 5,000 |
| 2024/04/26 | 722 | 738 | 722 | 736 | 11,900 |
| 2024/04/25 | 733 | 738 | 714 | 735 | 13,800 |
| 2024/04/24 | 742 | 755 | 741 | 741 | 13,100 |
| 2024/04/23 | 731 | 762 | 731 | 746 | 28,500 |
| 2024/04/22 | 720 | 744 | 720 | 737 | 15,500 |
| 2024/04/19 | 716 | 716 | 690 | 714 | 20,700 |
| 2024/04/18 | 712 | 737 | 707 | 731 | 14,000 |
| 2024/04/17 | 740 | 740 | 713 | 717 | 21,200 |
| 2024/04/16 | 732 | 744 | 731 | 744 | 11,300 |
| 2024/04/15 | 761 | 765 | 736 | 738 | 28,900 |
| 2024/04/12 | 760 | 795 | 756 | 767 | 46,800 |
| 2024/04/11 | 778 | 933 | 770 | 772 | 542,200 |
| 2024/04/10 | 771 | 798 | 769 | 783 | 16,200 |
| 2024/04/09 | 774 | 794 | 771 | 778 | 12,100 |
| 2024/04/08 | 758 | 780 | 734 | 774 | 29,200 |
| 2024/04/05 | 750 | 755 | 709 | 750 | 37,500 |
| 2024/04/04 | 771 | 790 | 750 | 751 | 19,000 |
| 2024/04/03 | 771 | 788 | 755 | 777 | 11,500 |
| 2024/04/02 | 803 | 809 | 770 | 783 | 39,600 |
| 2024/04/01 | 870 | 871 | 814 | 818 | 18,000 |
| 2024/03/29 | 824 | 856 | 821 | 849 | 26,000 |
| 2024/03/28 | 810 | 850 | 810 | 828 | 23,300 |
| 2024/03/27 | 800 | 818 | 792 | 810 | 14,000 |
| 2024/03/26 | 794 | 807 | 786 | 800 | 13,000 |
| 2024/03/25 | 817 | 829 | 797 | 797 | 8,700 |
| 2024/03/22 | 824 | 824 | 793 | 820 | 33,600 |
| 2024/03/21 | 821 | 842 | 821 | 828 | 14,500 |
| 2024/03/19 | 812 | 821 | 801 | 817 | 29,700 |
| 2024/03/18 | 802 | 834 | 787 | 827 | 17,900 |
| 2024/03/15 | 804 | 808 | 785 | 788 | 9,400 |
| 2024/03/14 | 801 | 806 | 780 | 796 | 20,500 |
| 2024/03/13 | 824 | 824 | 797 | 809 | 14,700 |
| 2024/03/12 | 779 | 829 | 776 | 799 | 34,400 |
| 2024/03/11 | 827 | 861 | 780 | 789 | 32,200 |
| 2024/03/08 | 852 | 873 | 792 | 819 | 69,100 |
| 2024/03/07 | 878 | 908 | 856 | 857 | 39,600 |
| 2024/03/06 | 824 | 895 | 824 | 878 | 71,800 |
| 2024/03/05 | 839 | 840 | 822 | 830 | 30,200 |
| 2024/03/04 | 852 | 877 | 850 | 854 | 48,000 |
| 2024/03/01 | 897 | 909 | 857 | 860 | 55,900 |
| 2024/02/29 | 856 | 923 | 848 | 897 | 84,100 |
| 2024/02/28 | 859 | 872 | 842 | 862 | 38,900 |
| 2024/02/27 | 870 | 880 | 859 | 865 | 39,700 |
| 2024/02/26 | 910 | 921 | 865 | 870 | 114,000 |
| 2024/02/22 | 1,004 | 1,004 | 908 | 909 | 75,800 |
| 2024/02/21 | 978 | 981 | 929 | 929 | 46,200 |
| 2024/02/20 | 945 | 1,009 | 930 | 987 | 110,900 |
| 2024/02/19 | 911 | 940 | 902 | 930 | 58,700 |
| 2024/02/16 | 900 | 934 | 881 | 905 | 58,100 |
| 2024/02/15 | 938 | 938 | 871 | 901 | 161,000 |
| 2024/02/14 | 988 | 988 | 942 | 953 | 34,200 |
| 2024/02/13 | 978 | 983 | 947 | 980 | 38,000 |
| 2024/02/09 | 992 | 1,003 | 976 | 977 | 40,000 |
| 2024/02/08 | 1,009 | 1,009 | 974 | 990 | 79,300 |
| 2024/02/07 | 1,003 | 1,011 | 997 | 1,007 | 39,000 |
| 2024/02/06 | 1,010 | 1,012 | 1,001 | 1,003 | 19,000 |
| 2024/02/05 | 999 | 1,026 | 999 | 1,016 | 58,000 |
| 2024/02/02 | 1,002 | 1,011 | 997 | 1,009 | 20,700 |
| 2024/02/01 | 1,010 | 1,021 | 996 | 1,002 | 73,600 |
| 2024/01/31 | 1,020 | 1,021 | 1,011 | 1,016 | 28,400 |
| 2024/01/30 | 1,040 | 1,040 | 1,018 | 1,023 | 12,300 |
| 2024/01/29 | 1,037 | 1,046 | 1,025 | 1,031 | 26,300 |
| 2024/01/26 | 1,037 | 1,042 | 1,018 | 1,027 | 39,100 |
| 2024/01/25 | 1,045 | 1,059 | 1,014 | 1,026 | 70,700 |
| 2024/01/24 | 1,042 | 1,050 | 1,030 | 1,045 | 15,600 |
| 2024/01/23 | 1,045 | 1,080 | 1,034 | 1,042 | 37,300 |
| 2024/01/22 | 1,022 | 1,059 | 1,016 | 1,045 | 42,400 |
| 2024/01/19 | 1,023 | 1,029 | 1,014 | 1,021 | 13,900 |
| 2024/01/18 | 1,016 | 1,027 | 1,011 | 1,022 | 24,400 |
| 2024/01/17 | 1,020 | 1,045 | 1,014 | 1,019 | 39,000 |
| 2024/01/16 | 1,023 | 1,029 | 1,015 | 1,016 | 21,100 |
| 2024/01/15 | 1,033 | 1,033 | 1,015 | 1,029 | 24,300 |
| 2024/01/12 | 1,015 | 1,039 | 1,012 | 1,033 | 46,400 |
| 2024/01/11 | 1,038 | 1,041 | 1,016 | 1,020 | 33,100 |
| 2024/01/10 | 1,049 | 1,053 | 1,033 | 1,038 | 22,700 |
| 2024/01/09 | 1,021 | 1,053 | 1,018 | 1,047 | 22,400 |
| 2024/01/05 | 1,027 | 1,041 | 1,005 | 1,023 | 33,100 |
| 2024/01/04 | 1,053 | 1,053 | 1,015 | 1,027 | 26,100 |
| 2023/12/29 | 1,067 | 1,067 | 1,013 | 1,022 | 48,500 |
| 2023/12/28 | 1,054 | 1,088 | 1,050 | 1,059 | 58,600 |
| 2023/12/27 | 999 | 1,075 | 998 | 1,059 | 111,000 |
| 2023/12/26 | 1,017 | 1,022 | 997 | 999 | 135,900 |
| 2023/12/25 | 1,029 | 1,039 | 1,008 | 1,014 | 72,900 |
| 2023/12/22 | 1,057 | 1,074 | 1,033 | 1,043 | 33,300 |
| 2023/12/21 | 1,060 | 1,071 | 1,028 | 1,041 | 32,300 |
| 2023/12/20 | 1,085 | 1,101 | 1,066 | 1,066 | 34,000 |
| 2023/12/19 | 1,041 | 1,072 | 1,030 | 1,069 | 63,700 |
| 2023/12/18 | 1,023 | 1,033 | 1,016 | 1,031 | 41,400 |
| 2023/12/15 | 1,040 | 1,055 | 1,024 | 1,025 | 45,200 |
| 2023/12/14 | 1,097 | 1,137 | 1,010 | 1,035 | 198,100 |
| 2023/12/13 | 1,060 | 1,125 | 1,056 | 1,097 | 92,500 |
| 2023/12/12 | 1,059 | 1,090 | 1,043 | 1,062 | 81,300 |
| 2023/12/11 | 1,052 | 1,079 | 1,047 | 1,058 | 45,100 |
| 2023/12/08 | 1,077 | 1,117 | 1,041 | 1,046 | 137,200 |
| 2023/12/07 | 1,080 | 1,094 | 1,055 | 1,078 | 47,800 |
| 2023/12/06 | 1,053 | 1,093 | 1,045 | 1,088 | 41,100 |
| 2023/12/05 | 1,079 | 1,079 | 1,041 | 1,052 | 54,400 |
| 2023/12/04 | 1,120 | 1,137 | 1,054 | 1,064 | 89,800 |
| 2023/12/01 | 1,098 | 1,128 | 1,074 | 1,115 | 28,300 |
| 2023/11/30 | 1,091 | 1,132 | 1,080 | 1,098 | 25,300 |
| 2023/11/29 | 1,144 | 1,164 | 1,094 | 1,094 | 55,900 |
| 2023/11/28 | 1,162 | 1,169 | 1,124 | 1,148 | 48,400 |
| 2023/11/27 | 1,120 | 1,179 | 1,104 | 1,168 | 58,300 |
| 2023/11/24 | 1,085 | 1,139 | 1,077 | 1,123 | 101,400 |
| 2023/11/22 | 1,070 | 1,082 | 1,059 | 1,065 | 20,200 |
| 2023/11/21 | 1,068 | 1,085 | 1,045 | 1,074 | 38,100 |
| 2023/11/20 | 1,050 | 1,096 | 1,050 | 1,073 | 30,400 |
| 2023/11/17 | 1,064 | 1,087 | 1,045 | 1,050 | 38,700 |
| 2023/11/16 | 1,109 | 1,154 | 1,061 | 1,070 | 76,800 |
| 2023/11/15 | 1,030 | 1,158 | 996 | 1,139 | 201,300 |
| 2023/11/14 | 1,022 | 1,044 | 1,005 | 1,030 | 65,700 |
| 2023/11/13 | 1,042 | 1,070 | 1,021 | 1,021 | 103,000 |
| 2023/11/10 | 1,090 | 1,129 | 1,053 | 1,075 | 45,000 |
| 2023/11/09 | 1,075 | 1,117 | 1,020 | 1,096 | 128,200 |
| 2023/11/08 | 1,069 | 1,087 | 1,032 | 1,050 | 128,500 |
| 2023/11/07 | 1,078 | 1,080 | 1,014 | 1,039 | 91,100 |
| 2023/11/06 | 1,020 | 1,070 | 1,020 | 1,051 | 56,900 |
| 2023/11/02 | 1,011 | 1,059 | 1,002 | 1,017 | 53,600 |
| 2023/11/01 | 1,079 | 1,079 | 1,007 | 1,014 | 65,900 |
| 2023/10/31 | 1,038 | 1,080 | 1,003 | 1,035 | 140,900 |
| 2023/10/30 | 1,089 | 1,092 | 1,032 | 1,036 | 40,100 |
| 2023/10/27 | 1,080 | 1,082 | 1,042 | 1,063 | 46,600 |
| 2023/10/26 | 1,103 | 1,129 | 1,062 | 1,072 | 81,900 |
| 2023/10/25 | 1,105 | 1,147 | 1,100 | 1,107 | 51,200 |
| 2023/10/24 | 1,134 | 1,157 | 1,088 | 1,113 | 71,500 |
| 2023/10/23 | 1,208 | 1,219 | 1,125 | 1,135 | 151,300 |
| 2023/10/20 | 1,207 | 1,276 | 1,181 | 1,253 | 244,700 |
| 2023/10/19 | 1,093 | 1,380 | 1,071 | 1,267 | 1,002,400 |
| 2023/10/18 | 1,079 | 1,150 | 1,067 | 1,109 | 171,700 |
| 2023/10/17 | 1,098 | 1,110 | 1,058 | 1,079 | 106,400 |
| 2023/10/16 | 1,100 | 1,111 | 1,062 | 1,081 | 115,800 |
| 2023/10/13 | 1,176 | 1,178 | 1,105 | 1,120 | 128,600 |
| 2023/10/12 | 1,250 | 1,258 | 1,180 | 1,185 | 122,800 |
| 2023/10/11 | 1,318 | 1,318 | 1,241 | 1,241 | 119,400 |
| 2023/10/10 | 1,348 | 1,366 | 1,300 | 1,314 | 85,000 |
| 2023/10/06 | 1,336 | 1,367 | 1,320 | 1,344 | 37,100 |
| 2023/10/05 | 1,366 | 1,380 | 1,327 | 1,349 | 56,000 |
| 2023/10/04 | 1,360 | 1,407 | 1,334 | 1,359 | 118,100 |
| 2023/10/03 | 1,401 | 1,435 | 1,378 | 1,381 | 75,300 |