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

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
2011/12/30 38,100 38,200 37,850 38,200 8
2011/12/29 37,750 38,100 37,750 37,850 19
2011/12/28 38,000 39,150 37,800 37,900 12
2011/12/27 37,800 38,000 37,800 38,000 30
2011/12/26 38,050 38,450 37,900 37,900 43
2011/12/22 38,050 38,050 38,050 38,050 3
2011/12/21 38,400 38,400 37,600 38,100 18
2011/12/20 38,450 38,450 38,450 38,450 3
2011/12/19 38,150 38,500 38,000 38,500 13
2011/12/16 39,250 39,250 38,500 38,500 19
2011/12/15 38,750 39,400 38,750 39,400 8
2011/12/13 38,400 38,650 37,600 38,050 13
2011/12/12 39,250 39,250 38,500 38,500 13
2011/12/09 38,600 38,900 37,800 38,900 21
2011/12/08 38,650 38,700 38,300 38,700 15
2011/12/07 38,550 38,700 38,500 38,500 10
2011/12/06 38,600 39,000 38,600 39,000 2
2011/12/05 39,150 39,150 39,050 39,050 15
2011/12/02 38,000 39,000 38,000 39,000 9
2011/12/01 38,700 38,800 37,650 37,650 64
2011/11/30 38,850 39,000 38,100 38,750 20
2011/11/29 39,600 39,800 37,800 38,850 80
2011/11/28 38,750 40,000 38,750 40,000 19
2011/11/25 39,000 39,000 38,550 38,800 19
2011/11/24 39,500 39,500 38,200 39,250 29
2011/11/22 38,550 39,750 38,550 39,750 22
2011/11/21 39,400 39,400 38,700 38,700 4
2011/11/18 39,400 39,700 39,400 39,500 17
2011/11/17 39,700 39,700 39,400 39,400 15
2011/11/16 39,750 40,000 39,100 39,800 31
2011/11/15 39,450 40,000 39,450 39,750 19
2011/11/14 39,000 39,800 39,000 39,450 19
2011/11/11 39,000 39,500 39,000 39,000 17
2011/11/10 38,350 39,000 38,300 39,000 23
2011/11/09 38,300 38,800 38,300 38,800 25
2011/11/08 38,250 38,300 38,250 38,250 22
2011/11/07 37,000 38,100 37,000 37,600 173
2011/11/04 39,450 39,500 39,100 39,100 7
2011/11/02 39,650 40,250 39,650 40,250 4
2011/11/01 40,450 40,450 40,100 40,100 54
2011/10/31 40,150 40,350 40,150 40,350 11
2011/10/28 39,700 40,000 39,700 40,000 8
2011/10/27 39,400 40,000 39,400 39,950 17
2011/10/26 39,300 39,950 39,300 39,950 12
2011/10/25 39,650 39,650 39,400 39,400 10
2011/10/24 40,000 40,000 39,700 39,700 14
2011/10/21 40,000 40,400 40,000 40,400 25
2011/10/20 40,000 40,400 40,000 40,000 24
2011/10/19 40,400 40,400 40,000 40,000 18
2011/10/18 40,100 40,450 40,000 40,400 18
2011/10/17 40,350 40,500 40,100 40,100 53
2011/10/14 40,100 40,500 40,100 40,150 27
2011/10/13 39,700 40,500 39,700 40,000 83
2011/10/12 39,700 39,750 39,250 39,750 40
2011/10/11 39,050 39,700 39,000 39,700 31
2011/10/07 39,050 39,550 38,650 39,050 24
2011/10/06 38,600 39,050 38,550 39,050 8
2011/10/05 39,000 39,000 38,600 38,600 4
2011/10/04 38,600 39,000 38,600 39,000 9
2011/10/03 40,000 40,000 38,550 38,550 22
2011/09/30 39,250 39,250 38,500 38,500 5
2011/09/29 38,200 38,900 38,200 38,200 19
2011/09/28 39,100 39,100 38,500 38,600 11
2011/09/27 39,500 39,500 39,100 39,100 16
2011/09/26 38,200 39,800 38,150 39,300 72
2011/09/22 41,200 41,200 40,050 40,300 54
2011/09/21 40,500 41,350 40,300 41,200 70
2011/09/20 42,850 42,850 40,000 40,100 251
2011/09/16 37,300 37,950 37,300 37,950 5
2011/09/15 36,900 36,900 36,900 36,900 2
2011/09/14 37,150 37,150 36,200 36,900 14
2011/09/13 37,200 37,700 37,200 37,700 4
2011/09/12 37,200 37,200 37,200 37,200 1
2011/09/09 37,700 37,700 37,700 37,700 1
2011/09/08 37,900 37,900 37,000 37,000 161
2011/09/07 37,000 37,200 36,300 36,300 125
2011/09/06 37,000 37,450 37,000 37,000 4
2011/09/05 37,000 37,450 37,000 37,100 6
2011/09/02 37,700 38,050 37,700 38,050 87
2011/09/01 37,300 37,500 37,300 37,450 21
2011/08/31 37,600 37,600 37,450 37,450 6
2011/08/30 37,500 38,000 37,450 37,450 8
2011/08/29 36,600 37,250 36,600 37,250 3
2011/08/26 35,800 37,500 35,750 37,500 8
2011/08/25 36,750 36,750 35,850 35,900 22
2011/08/24 36,950 36,950 36,000 36,500 72
2011/08/23 36,300 36,900 36,100 36,900 29
2011/08/22 36,600 37,200 36,600 36,850 29
2011/08/19 39,350 39,350 37,000 37,500 29
2011/08/18 39,600 39,600 39,350 39,350 5
2011/08/17 40,000 40,000 39,500 40,000 9
2011/08/16 39,200 40,200 39,000 40,200 40
2011/08/15 39,000 39,500 38,900 39,450 47
2011/08/12 38,900 38,950 38,900 38,900 7
2011/08/11 37,000 38,400 37,000 38,400 12
2011/08/10 37,600 38,700 37,600 38,700 14
2011/08/09 37,400 37,500 36,500 37,500 43
2011/08/08 37,400 37,500 37,400 37,500 26
2011/08/05 38,000 38,400 37,300 38,100 22
2011/08/04 39,100 39,800 39,100 39,800 8
2011/08/03 39,050 39,500 39,000 39,100 24
2011/08/02 39,100 39,100 39,100 39,100 17
2011/08/01 39,450 39,700 39,100 39,100 45
2011/07/29 39,500 39,900 39,500 39,500 20
2011/07/28 39,550 39,550 39,400 39,450 49
2011/07/27 39,500 40,200 39,500 39,500 15
2011/07/26 40,100 40,100 39,900 39,900 3
2011/07/25 39,850 40,000 39,850 40,000 27
2011/07/22 39,600 39,850 39,100 39,850 18
2011/07/21 39,350 39,400 39,000 39,400 36
2011/07/20 39,300 40,200 38,800 39,550 59
2011/07/19 39,950 39,950 39,100 39,200 14
2011/07/15 40,000 40,000 39,400 39,400 17
2011/07/14 40,000 40,000 39,450 39,450 12
2011/07/13 39,100 40,100 39,000 40,000 56
2011/07/12 39,500 39,500 38,600 39,250 43
2011/07/11 39,850 39,900 39,100 39,300 47
2011/07/08 39,250 39,750 39,250 39,750 7
2011/07/07 39,850 39,850 39,150 39,200 14
2011/07/06 39,200 39,900 39,150 39,900 34
2011/07/05 39,650 39,700 39,650 39,650 6
2011/07/04 39,150 39,900 39,150 39,850 55
2011/07/01 38,900 39,650 38,900 39,600 84
2011/06/30 39,200 39,450 39,000 39,250 29
2011/06/29 39,600 39,600 39,000 39,300 82
2011/06/28 40,300 41,000 39,000 40,050 194
2011/06/27 43,100 43,500 42,700 43,000 195
2011/06/24 42,700 43,300 42,400 42,700 117
2011/06/23 43,250 44,000 42,600 43,000 219
2011/06/22 45,500 45,500 42,750 44,000 587
2011/06/21 38,600 39,100 37,800 39,000 83
2011/06/20 39,500 39,500 38,000 38,000 85
2011/06/17 38,800 39,000 38,800 38,950 12
2011/06/16 39,100 39,100 39,100 39,100 1
2011/06/15 39,100 39,900 38,600 38,900 29
2011/06/14 39,500 40,100 39,500 40,000 21
2011/06/13 39,000 40,000 39,000 40,000 18
2011/06/10 39,300 39,450 39,000 39,000 38
2011/06/09 40,000 40,000 40,000 40,000 4
2011/06/08 41,000 41,000 40,000 40,000 12
2011/06/07 40,400 41,500 40,300 41,000 22
2011/06/06 41,400 41,750 40,300 40,300 41
2011/06/03 40,000 40,000 40,000 40,000 2
2011/06/02 40,100 40,100 38,600 39,950 49
2011/06/01 40,000 40,000 40,000 40,000 62
2011/05/31 39,450 39,800 39,450 39,700 15
2011/05/30 39,000 39,400 39,000 39,400 3
2011/05/27 39,000 39,500 38,900 39,000 18
2011/05/26 38,500 39,350 38,500 39,000 12
2011/05/25 38,300 38,400 38,200 38,200 18
2011/05/24 38,000 39,000 38,000 38,900 10
2011/05/23 38,250 38,250 37,650 38,000 19
2011/05/20 38,500 38,950 38,100 38,950 21
2011/05/19 39,300 39,300 38,950 38,950 3
2011/05/18 38,050 38,500 38,000 38,300 23
2011/05/17 38,800 39,100 38,500 38,500 29
2011/05/16 39,300 39,500 39,200 39,200 15
2011/05/13 39,300 39,400 38,500 38,500 45
2011/05/12 40,700 40,700 39,000 40,000 73
2011/05/11 40,500 42,000 40,500 40,950 19
2011/05/10 41,200 42,800 40,050 40,950 123
2011/05/09 41,050 42,500 40,000 41,900 304
2011/05/06 40,500 45,700 40,100 43,850 677
2011/05/02 38,500 39,000 38,000 38,700 72
2011/04/28 38,100 38,250 37,900 38,100 23
2011/04/27 38,200 38,200 38,050 38,050 13
2011/04/26 37,550 38,100 37,550 38,050 49
2011/04/25 37,700 38,050 37,500 37,500 33
2011/04/22 36,700 37,750 36,500 37,750 22
2011/04/21 37,450 37,750 37,300 37,400 29
2011/04/20 36,350 36,500 36,300 36,500 12
2011/04/19 37,200 37,200 36,050 36,300 16
2011/04/18 37,750 37,750 37,300 37,300 5
2011/04/15 36,800 37,200 36,500 37,200 25
2011/04/14 37,400 37,400 35,200 36,800 78
2011/04/13 37,050 37,700 36,350 37,400 22
2011/04/12 38,050 38,050 36,700 36,700 71
2011/04/11 36,600 37,050 36,600 36,800 25
2011/04/08 37,100 37,850 37,000 37,850 28
2011/04/07 38,700 38,800 37,800 37,800 21
2011/04/06 37,400 38,300 37,400 38,000 8
2011/04/05 38,150 38,200 37,500 37,500 26
2011/04/04 38,050 38,600 38,000 38,000 26
2011/04/01 37,100 38,250 37,100 38,000 31
2011/03/31 37,000 38,500 37,000 37,500 17
2011/03/30 36,800 38,100 36,500 36,500 20
2011/03/29 0 0 0 37,500 0
2011/03/28 38,000 38,000 36,500 37,500 48
2011/03/25 37,900 37,900 37,100 37,500 39
2011/03/24 38,200 38,200 37,600 38,000 21
2011/03/23 38,250 38,250 37,800 37,800 52
2011/03/22 38,400 38,650 37,000 37,550 93
2011/03/18 34,700 38,150 33,900 36,000 58
2011/03/17 31,000 34,700 31,000 34,700 102
2011/03/16 33,800 35,100 29,800 35,100 131
2011/03/15 38,800 41,400 32,500 33,450 216
2011/03/14 36,300 39,650 36,300 39,500 144
2011/03/11 43,000 43,200 43,000 43,200 151
2011/03/10 44,000 44,000 43,100 44,000 38
2011/03/09 44,200 44,450 44,200 44,450 14
2011/03/08 43,200 43,500 43,200 43,500 2
2011/03/07 44,300 44,300 43,000 43,150 13
2011/03/04 43,150 44,300 43,150 44,300 43
2011/03/03 43,800 44,200 43,800 43,800 6
2011/03/02 43,000 43,200 42,800 43,100 29
2011/03/01 44,300 44,400 43,500 44,400 38
2011/02/28 43,200 44,200 43,200 44,200 15
2011/02/25 42,500 43,000 42,500 43,000 22
2011/02/24 42,800 43,000 42,800 42,800 26
2011/02/23 43,550 43,550 43,500 43,500 44
2011/02/22 43,600 44,750 43,600 43,600 29
2011/02/21 43,900 44,650 43,900 44,600 30
2011/02/18 43,500 44,000 43,500 43,800 4
2011/02/17 44,000 44,500 43,450 43,500 41
2011/02/16 43,800 44,500 43,000 44,500 101
2011/02/15 44,600 45,000 44,300 44,500 31
2011/02/14 44,800 44,900 43,900 44,000 56
2011/02/10 45,200 45,200 44,400 45,000 42
2011/02/09 43,500 46,100 42,400 45,900 184
2011/02/08 45,400 46,200 43,800 44,000 190
2011/02/07 42,150 44,200 42,000 44,000 64
2011/02/04 42,800 43,000 41,000 41,500 69
2011/02/03 41,900 42,950 41,850 42,500 44
2011/02/02 42,000 42,000 41,300 41,800 55
2011/02/01 42,000 42,000 42,000 42,000 25
2011/01/31 41,900 41,900 41,100 41,650 37
2011/01/28 42,000 42,600 41,500 42,600 69
2011/01/27 41,400 41,800 41,400 41,600 9
2011/01/26 42,500 42,500 40,000 41,400 191
2011/01/25 42,300 42,600 42,000 42,500 10
2011/01/24 42,200 42,200 41,500 42,200 23
2011/01/21 41,500 42,200 40,800 41,150 82
2011/01/20 43,650 44,700 41,300 41,300 286
2011/01/19 44,000 44,450 44,000 44,350 35
2011/01/18 43,000 44,800 42,500 42,500 57
2011/01/17 44,800 45,000 43,500 43,500 88
2011/01/14 43,900 44,750 39,550 44,750 356
2011/01/13 43,750 45,000 43,500 44,200 197
2011/01/12 39,900 43,700 39,900 42,350 180
2011/01/11 39,150 39,900 39,000 39,900 41
2011/01/07 39,800 39,900 39,100 39,100 38
2011/01/06 39,000 39,600 38,800 39,600 20
2011/01/05 39,800 40,100 38,500 39,000 34
2011/01/04 37,200 40,000 37,200 40,000 122

このページの先頭へ