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 |
|---|---|---|---|---|---|
| 2025/06/13 | 603 | 603 | 588 | 588 | 35,200 |
| 2025/06/12 | 589 | 602 | 589 | 598 | 20,700 |
| 2025/06/11 | 588 | 601 | 584 | 589 | 36,000 |
| 2025/06/10 | 581 | 593 | 579 | 584 | 30,100 |
| 2025/06/09 | 599 | 613 | 569 | 584 | 79,500 |
| 2025/06/06 | 586 | 600 | 584 | 590 | 47,200 |
| 2025/06/05 | 569 | 583 | 560 | 579 | 48,000 |
| 2025/06/04 | 568 | 568 | 560 | 563 | 42,200 |
| 2025/06/03 | 531 | 557 | 531 | 550 | 121,100 |
| 2025/06/02 | 520 | 538 | 520 | 529 | 28,200 |
| 2025/05/30 | 515 | 519 | 512 | 515 | 15,300 |
| 2025/05/29 | 501 | 525 | 499 | 514 | 51,200 |
| 2025/05/28 | 499 | 502 | 498 | 498 | 24,500 |
| 2025/05/27 | 500 | 502 | 499 | 499 | 6,900 |
| 2025/05/26 | 499 | 502 | 498 | 498 | 14,200 |
| 2025/05/23 | 502 | 502 | 497 | 498 | 14,800 |
| 2025/05/22 | 497 | 500 | 494 | 497 | 27,700 |
| 2025/05/21 | 504 | 504 | 493 | 495 | 23,600 |
| 2025/05/20 | 510 | 510 | 499 | 500 | 23,800 |
| 2025/05/19 | 499 | 505 | 497 | 505 | 23,100 |
| 2025/05/16 | 494 | 498 | 493 | 493 | 22,200 |
| 2025/05/15 | 498 | 499 | 494 | 494 | 23,100 |
| 2025/05/14 | 500 | 500 | 497 | 498 | 16,500 |
| 2025/05/13 | 502 | 504 | 497 | 497 | 35,300 |
| 2025/05/12 | 500 | 506 | 491 | 492 | 60,100 |
| 2025/05/09 | 490 | 495 | 487 | 489 | 47,000 |
| 2025/05/08 | 480 | 492 | 478 | 485 | 37,800 |
| 2025/05/07 | 477 | 479 | 469 | 476 | 76,100 |
| 2025/05/02 | 493 | 526 | 444 | 469 | 536,400 |
| 2025/05/01 | 495 | 496 | 473 | 484 | 175,300 |
| 2025/04/30 | 504 | 566 | 491 | 503 | 849,300 |
| 2025/04/28 | 506 | 523 | 477 | 490 | 439,500 |
| 2025/04/25 | 499 | 523 | 465 | 490 | 1,744,300 |
| 2025/04/24 | 368 | 443 | 364 | 443 | 834,700 |
| 2025/04/23 | 380 | 380 | 361 | 363 | 23,900 |
| 2025/04/22 | 389 | 405 | 371 | 372 | 69,600 |
| 2025/04/21 | 362 | 442 | 362 | 381 | 934,500 |
| 2025/04/18 | 365 | 365 | 361 | 362 | 3,600 |
| 2025/04/17 | 368 | 370 | 365 | 365 | 6,600 |
| 2025/04/16 | 346 | 377 | 346 | 368 | 34,800 |
| 2025/04/15 | 344 | 346 | 342 | 344 | 1,800 |
| 2025/04/14 | 343 | 344 | 340 | 344 | 5,100 |
| 2025/04/11 | 334 | 340 | 324 | 340 | 7,300 |
| 2025/04/10 | 325 | 341 | 323 | 335 | 11,000 |
| 2025/04/09 | 314 | 317 | 305 | 317 | 5,500 |
| 2025/04/08 | 315 | 323 | 314 | 318 | 7,800 |
| 2025/04/07 | 327 | 327 | 300 | 308 | 24,900 |
| 2025/04/04 | 343 | 343 | 335 | 335 | 12,000 |
| 2025/04/03 | 359 | 359 | 350 | 350 | 8,400 |
| 2025/04/02 | 363 | 363 | 358 | 359 | 6,700 |
| 2025/04/01 | 367 | 379 | 363 | 363 | 16,900 |
| 2025/03/31 | 366 | 367 | 360 | 362 | 10,600 |
| 2025/03/28 | 366 | 368 | 364 | 364 | 3,200 |
| 2025/03/27 | 368 | 368 | 365 | 366 | 6,800 |
| 2025/03/26 | 368 | 371 | 368 | 368 | 2,800 |
| 2025/03/25 | 377 | 377 | 368 | 369 | 8,200 |
| 2025/03/24 | 377 | 378 | 372 | 375 | 6,800 |
| 2025/03/21 | 386 | 389 | 376 | 376 | 13,000 |
| 2025/03/19 | 374 | 386 | 370 | 386 | 10,300 |
| 2025/03/18 | 371 | 373 | 369 | 371 | 3,900 |
| 2025/03/17 | 374 | 374 | 367 | 370 | 7,100 |
| 2025/03/14 | 364 | 367 | 364 | 367 | 3,800 |
| 2025/03/13 | 367 | 367 | 363 | 365 | 2,900 |
| 2025/03/12 | 364 | 367 | 364 | 366 | 4,700 |
| 2025/03/11 | 366 | 366 | 363 | 363 | 5,400 |
| 2025/03/10 | 365 | 369 | 365 | 365 | 2,400 |
| 2025/03/07 | 366 | 366 | 361 | 364 | 1,500 |
| 2025/03/06 | 367 | 367 | 364 | 365 | 1,200 |
| 2025/03/05 | 365 | 365 | 363 | 363 | 3,000 |
| 2025/03/04 | 372 | 372 | 359 | 362 | 8,600 |
| 2025/03/03 | 365 | 374 | 359 | 370 | 10,500 |
| 2025/02/28 | 374 | 374 | 340 | 360 | 32,400 |
| 2025/02/27 | 375 | 377 | 372 | 374 | 3,700 |
| 2025/02/26 | 377 | 377 | 366 | 373 | 19,400 |
| 2025/02/25 | 384 | 384 | 371 | 371 | 11,600 |
| 2025/02/21 | 390 | 390 | 383 | 384 | 5,800 |
| 2025/02/20 | 391 | 391 | 386 | 388 | 2,800 |
| 2025/02/19 | 391 | 391 | 386 | 386 | 1,900 |
| 2025/02/18 | 385 | 391 | 383 | 385 | 4,200 |
| 2025/02/17 | 390 | 390 | 382 | 385 | 5,000 |
| 2025/02/14 | 387 | 395 | 382 | 390 | 9,200 |
| 2025/02/13 | 389 | 390 | 386 | 386 | 6,400 |
| 2025/02/12 | 387 | 390 | 383 | 390 | 6,000 |
| 2025/02/10 | 387 | 388 | 381 | 384 | 7,300 |
| 2025/02/07 | 383 | 390 | 383 | 385 | 7,400 |
| 2025/02/06 | 390 | 394 | 386 | 389 | 13,100 |
| 2025/02/05 | 397 | 397 | 385 | 396 | 9,200 |
| 2025/02/04 | 394 | 394 | 390 | 393 | 3,100 |
| 2025/02/03 | 391 | 394 | 388 | 392 | 10,600 |
| 2025/01/31 | 401 | 405 | 391 | 392 | 23,300 |
| 2025/01/30 | 394 | 431 | 394 | 409 | 50,900 |
| 2025/01/29 | 391 | 436 | 382 | 384 | 130,600 |
| 2025/01/28 | 379 | 387 | 378 | 387 | 12,100 |
| 2025/01/27 | 375 | 384 | 375 | 381 | 7,300 |
| 2025/01/24 | 374 | 377 | 372 | 375 | 6,500 |
| 2025/01/23 | 375 | 381 | 375 | 381 | 4,300 |
| 2025/01/22 | 377 | 381 | 375 | 375 | 4,800 |
| 2025/01/21 | 381 | 382 | 374 | 375 | 11,100 |
| 2025/01/20 | 376 | 382 | 374 | 378 | 5,600 |
| 2025/01/17 | 370 | 380 | 370 | 373 | 9,500 |
| 2025/01/16 | 376 | 376 | 372 | 372 | 5,600 |
| 2025/01/15 | 384 | 384 | 372 | 374 | 12,300 |
| 2025/01/14 | 379 | 398 | 377 | 385 | 24,100 |
| 2025/01/10 | 385 | 386 | 378 | 380 | 8,900 |
| 2025/01/09 | 390 | 390 | 378 | 387 | 9,700 |
| 2025/01/08 | 394 | 394 | 385 | 390 | 13,200 |
| 2025/01/07 | 402 | 402 | 388 | 388 | 25,200 |
| 2025/01/06 | 401 | 408 | 384 | 386 | 27,800 |
| 2024/12/30 | 396 | 438 | 391 | 400 | 238,700 |
| 2024/12/27 | 374 | 387 | 365 | 367 | 61,400 |
| 2024/12/26 | 410 | 421 | 370 | 378 | 150,100 |
| 2024/12/25 | 442 | 445 | 407 | 429 | 230,900 |
| 2024/12/24 | 376 | 440 | 373 | 440 | 709,500 |
| 2024/12/23 | 385 | 388 | 352 | 360 | 131,100 |
| 2024/12/20 | 337 | 417 | 335 | 417 | 169,300 |
| 2024/12/19 | 341 | 341 | 336 | 337 | 60,100 |
| 2024/12/18 | 345 | 347 | 342 | 342 | 14,700 |
| 2024/12/17 | 349 | 349 | 343 | 347 | 54,500 |
| 2024/12/16 | 353 | 356 | 347 | 350 | 22,100 |
| 2024/12/13 | 356 | 357 | 354 | 355 | 11,800 |
| 2024/12/12 | 358 | 362 | 356 | 357 | 11,900 |
| 2024/12/11 | 359 | 359 | 356 | 359 | 4,300 |
| 2024/12/10 | 360 | 362 | 355 | 358 | 6,000 |
| 2024/12/09 | 365 | 366 | 359 | 360 | 7,200 |
| 2024/12/06 | 359 | 359 | 355 | 359 | 6,400 |
| 2024/12/05 | 357 | 357 | 354 | 357 | 6,000 |
| 2024/12/04 | 358 | 359 | 355 | 356 | 4,200 |
| 2024/12/03 | 358 | 358 | 353 | 357 | 8,800 |
| 2024/12/02 | 360 | 364 | 355 | 359 | 19,200 |
| 2024/11/29 | 361 | 363 | 358 | 360 | 13,200 |
| 2024/11/28 | 362 | 364 | 360 | 362 | 5,600 |
| 2024/11/27 | 365 | 370 | 358 | 362 | 20,300 |
| 2024/11/26 | 372 | 373 | 367 | 370 | 6,900 |
| 2024/11/25 | 379 | 382 | 371 | 371 | 11,800 |
| 2024/11/22 | 370 | 378 | 369 | 377 | 11,800 |
| 2024/11/21 | 375 | 377 | 366 | 373 | 10,000 |
| 2024/11/20 | 377 | 379 | 373 | 378 | 8,500 |
| 2024/11/19 | 372 | 383 | 372 | 377 | 9,800 |
| 2024/11/18 | 381 | 381 | 371 | 374 | 15,900 |
| 2024/11/15 | 384 | 394 | 375 | 382 | 43,800 |
| 2024/11/14 | 410 | 418 | 399 | 416 | 32,600 |
| 2024/11/13 | 418 | 421 | 404 | 404 | 29,000 |
| 2024/11/12 | 421 | 433 | 399 | 413 | 97,400 |
| 2024/11/11 | 420 | 423 | 406 | 419 | 38,800 |
| 2024/11/08 | 470 | 470 | 425 | 425 | 85,600 |
| 2024/11/07 | 491 | 536 | 467 | 469 | 405,600 |
| 2024/11/06 | 486 | 487 | 454 | 467 | 111,700 |
| 2024/11/05 | 460 | 513 | 450 | 486 | 470,200 |
| 2024/11/01 | 540 | 563 | 420 | 440 | 581,700 |
| 2024/10/31 | 602 | 602 | 473 | 495 | 1,180,300 |
| 2024/10/30 | 462 | 502 | 444 | 502 | 317,700 |
| 2024/10/29 | 343 | 422 | 343 | 422 | 112,700 |
| 2024/10/28 | 345 | 345 | 331 | 342 | 9,600 |
| 2024/10/25 | 353 | 354 | 342 | 349 | 8,200 |
| 2024/10/24 | 360 | 363 | 353 | 354 | 8,000 |
| 2024/10/23 | 366 | 366 | 360 | 363 | 6,900 |
| 2024/10/22 | 371 | 371 | 367 | 367 | 8,100 |
| 2024/10/21 | 369 | 371 | 368 | 370 | 2,300 |
| 2024/10/18 | 368 | 370 | 368 | 369 | 4,000 |
| 2024/10/17 | 372 | 372 | 368 | 371 | 4,300 |
| 2024/10/16 | 370 | 370 | 368 | 368 | 5,500 |
| 2024/10/15 | 367 | 374 | 366 | 371 | 85,300 |
| 2024/10/11 | 366 | 375 | 366 | 366 | 12,400 |
| 2024/10/10 | 370 | 371 | 367 | 367 | 8,400 |
| 2024/10/09 | 369 | 370 | 365 | 368 | 8,600 |
| 2024/10/08 | 373 | 374 | 369 | 370 | 7,100 |
| 2024/10/07 | 376 | 377 | 372 | 373 | 5,400 |
| 2024/10/04 | 370 | 375 | 370 | 375 | 6,500 |
| 2024/10/03 | 370 | 372 | 369 | 372 | 3,200 |
| 2024/10/02 | 368 | 376 | 368 | 372 | 10,900 |
| 2024/10/01 | 368 | 377 | 368 | 375 | 8,000 |
| 2024/09/30 | 372 | 372 | 366 | 369 | 7,100 |
| 2024/09/27 | 371 | 372 | 370 | 372 | 3,800 |
| 2024/09/26 | 367 | 371 | 367 | 370 | 2,200 |
| 2024/09/25 | 369 | 369 | 365 | 369 | 4,200 |
| 2024/09/24 | 374 | 375 | 367 | 367 | 5,900 |
| 2024/09/20 | 377 | 378 | 370 | 371 | 7,900 |
| 2024/09/19 | 371 | 377 | 368 | 377 | 8,400 |
| 2024/09/18 | 368 | 373 | 368 | 371 | 2,500 |
| 2024/09/17 | 372 | 372 | 362 | 367 | 6,700 |
| 2024/09/13 | 372 | 372 | 369 | 370 | 3,900 |
| 2024/09/12 | 374 | 375 | 367 | 369 | 3,300 |
| 2024/09/11 | 387 | 390 | 360 | 366 | 15,300 |
| 2024/09/10 | 381 | 390 | 379 | 387 | 8,600 |
| 2024/09/09 | 372 | 382 | 365 | 381 | 7,700 |
| 2024/09/06 | 389 | 389 | 370 | 372 | 13,900 |
| 2024/09/05 | 390 | 396 | 382 | 390 | 5,800 |
| 2024/09/04 | 399 | 404 | 387 | 389 | 62,300 |
| 2024/09/03 | 419 | 421 | 406 | 417 | 9,800 |
| 2024/09/02 | 411 | 427 | 406 | 419 | 18,200 |
| 2024/08/30 | 405 | 414 | 399 | 411 | 5,400 |
| 2024/08/29 | 400 | 406 | 400 | 406 | 5,000 |
| 2024/08/28 | 412 | 413 | 406 | 406 | 3,400 |
| 2024/08/27 | 415 | 415 | 405 | 412 | 10,900 |
| 2024/08/26 | 420 | 423 | 414 | 415 | 11,700 |
| 2024/08/23 | 422 | 428 | 422 | 428 | 2,000 |
| 2024/08/22 | 425 | 430 | 423 | 425 | 9,400 |
| 2024/08/21 | 420 | 424 | 419 | 423 | 4,300 |
| 2024/08/20 | 422 | 423 | 413 | 422 | 8,900 |
| 2024/08/19 | 422 | 424 | 407 | 421 | 17,100 |