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
2012/12/28 38,300 38,350 37,650 37,650 13
2012/12/27 37,800 38,500 37,650 37,650 18
2012/12/26 37,700 38,000 37,600 37,800 4
2012/12/25 38,050 38,050 37,500 37,550 27
2012/12/21 38,500 38,850 38,200 38,500 138
2012/12/20 37,700 38,250 37,700 38,250 7
2012/12/19 38,000 38,150 37,650 37,900 17
2012/12/18 37,650 38,200 37,650 37,750 12
2012/12/17 37,750 37,850 37,650 37,650 19
2012/12/14 37,600 37,700 37,300 37,650 13
2012/12/13 37,550 37,700 37,250 37,700 31
2012/12/12 37,900 37,900 37,500 37,750 9
2012/12/11 37,850 37,850 37,550 37,700 13
2012/12/10 37,550 38,000 37,550 37,900 33
2012/12/07 37,550 37,800 37,500 37,500 59
2012/12/06 38,950 38,950 38,950 38,950 1
2012/12/05 38,450 39,000 38,450 38,950 34
2012/12/04 38,100 38,100 38,100 38,100 2
2012/12/03 37,950 39,900 37,950 38,050 45
2012/11/30 37,500 37,600 37,450 37,600 20
2012/11/29 37,350 37,350 37,200 37,350 13
2012/11/28 37,350 37,400 37,150 37,150 4
2012/11/27 37,150 37,200 37,150 37,200 27
2012/11/26 37,800 37,800 37,200 37,200 33
2012/11/22 37,500 38,450 37,500 37,750 6
2012/11/21 38,300 38,300 37,400 37,500 14
2012/11/20 38,000 38,000 37,800 37,800 3
2012/11/19 38,200 38,750 38,200 38,200 5
2012/11/16 38,600 38,600 37,600 38,200 7
2012/11/15 37,950 38,200 37,950 38,200 5
2012/11/14 39,400 39,400 38,000 39,350 6
2012/11/13 37,600 38,350 37,450 38,350 4
2012/11/12 37,450 38,500 37,450 38,500 18
2012/11/09 38,000 38,000 37,450 37,450 16
2012/11/08 38,150 38,500 38,150 38,150 8
2012/11/07 39,600 39,600 38,450 38,500 7
2012/11/06 38,700 39,800 38,700 39,800 11
2012/11/05 39,850 39,850 38,700 38,700 12
2012/11/02 38,200 39,500 38,000 39,500 49
2012/11/01 40,100 40,100 38,000 38,200 50
2012/10/31 37,950 38,000 37,600 38,000 16
2012/10/30 37,650 37,700 37,650 37,700 2
2012/10/29 37,800 37,950 37,300 37,950 24
2012/10/26 38,000 38,100 37,800 38,000 16
2012/10/25 38,000 38,000 38,000 38,000 3
2012/10/24 37,500 37,700 37,500 37,700 17
2012/10/23 37,850 38,000 37,350 37,400 16
2012/10/22 37,100 38,000 37,100 38,000 10
2012/10/19 36,950 37,250 36,900 37,250 16
2012/10/18 37,000 37,500 37,000 37,000 22
2012/10/17 37,200 37,300 37,000 37,300 6
2012/10/16 37,000 37,150 36,950 37,100 15
2012/10/15 36,950 37,500 36,950 37,000 12
2012/10/12 37,800 37,800 37,100 37,100 17
2012/10/11 37,750 37,750 37,750 37,750 2
2012/10/10 37,400 37,400 37,050 37,250 9
2012/10/09 37,550 37,800 37,500 37,800 13
2012/10/05 37,400 38,000 37,400 37,500 18
2012/10/03 37,100 37,450 37,050 37,050 6
2012/10/02 37,500 37,500 36,900 37,100 33
2012/10/01 37,000 37,200 36,900 37,000 77
2012/09/28 37,500 37,500 37,000 37,350 19
2012/09/27 37,000 37,500 37,000 37,100 21
2012/09/26 36,900 36,900 36,900 36,900 11
2012/09/25 37,000 37,350 36,900 37,000 22
2012/09/24 37,200 37,400 36,950 36,950 25
2012/09/21 37,100 37,200 37,100 37,200 9
2012/09/20 37,350 37,350 37,050 37,050 2
2012/09/19 37,200 37,500 37,200 37,500 2
2012/09/18 37,500 38,000 37,000 37,200 35
2012/09/14 37,450 38,850 37,450 37,500 59
2012/09/13 36,900 38,000 36,500 37,200 35
2012/09/12 37,750 37,750 36,800 36,800 13
2012/09/11 37,400 37,500 36,800 36,800 70
2012/09/10 37,050 38,800 37,000 37,400 22
2012/09/07 38,200 38,200 37,400 37,400 8
2012/09/06 37,200 37,200 37,200 37,200 1
2012/09/05 38,350 38,350 37,200 37,200 8
2012/09/04 36,800 38,000 36,800 38,000 13
2012/09/03 37,300 37,300 36,800 36,800 13
2012/08/31 37,000 37,300 36,850 36,850 11
2012/08/30 37,100 37,100 37,000 37,000 6
2012/08/29 37,000 37,000 37,000 37,000 2
2012/08/28 37,400 37,400 37,000 37,000 6
2012/08/27 37,500 37,500 37,500 37,500 10
2012/08/24 38,000 38,000 37,050 37,050 25
2012/08/23 37,150 37,950 37,000 37,950 11
2012/08/22 37,700 37,700 37,700 37,700 7
2012/08/21 37,800 37,800 37,750 37,750 3
2012/08/20 37,950 37,950 37,750 37,800 9
2012/08/17 37,750 38,600 37,750 37,850 19
2012/08/16 37,700 37,700 37,700 37,700 3
2012/08/15 38,350 38,350 38,350 38,350 2
2012/08/14 38,700 38,700 38,700 38,700 1
2012/08/13 39,200 39,200 37,450 38,000 18
2012/08/10 40,000 40,100 40,000 40,100 22
2012/08/09 39,550 39,550 39,450 39,450 2
2012/08/07 37,500 39,500 37,500 37,550 34
2012/08/06 38,150 38,500 38,150 38,150 17
2012/08/03 37,500 37,800 37,000 37,800 6
2012/08/02 38,500 38,500 36,700 36,800 19
2012/08/01 38,450 38,500 38,200 38,500 23
2012/07/31 36,800 36,800 36,600 36,600 11
2012/07/30 35,950 38,500 35,950 38,500 29
2012/07/27 35,750 37,000 35,550 35,900 59
2012/07/26 36,500 36,600 35,550 36,450 26
2012/07/25 37,450 39,000 36,500 36,500 36
2012/07/24 38,250 38,300 36,000 36,000 31
2012/07/23 38,650 38,700 38,250 38,250 29
2012/07/20 38,900 38,900 38,750 38,750 15
2012/07/19 39,000 39,000 38,900 38,900 6
2012/07/18 39,000 39,000 38,900 39,000 15
2012/07/17 39,000 39,000 39,000 39,000 11
2012/07/13 39,000 39,000 38,800 39,000 11
2012/07/12 39,000 39,000 39,000 39,000 5
2012/07/11 39,300 39,300 39,000 39,000 26
2012/07/10 39,400 39,400 39,200 39,200 14
2012/07/09 39,300 39,300 39,300 39,300 12
2012/07/06 39,300 39,650 39,000 39,600 15
2012/07/05 39,700 39,700 38,800 38,800 52
2012/07/04 39,300 39,450 39,300 39,350 13
2012/07/03 39,300 39,350 39,000 39,050 37
2012/07/02 39,500 39,500 39,000 39,300 28
2012/06/29 38,750 39,000 38,500 38,750 18
2012/06/28 39,300 39,350 38,800 38,800 83
2012/06/27 38,850 39,850 38,850 39,750 192
2012/06/26 42,000 45,600 41,600 43,200 398
2012/06/25 42,000 42,100 41,000 42,000 141
2012/06/22 41,700 41,900 41,200 41,900 60
2012/06/21 42,400 42,400 41,000 41,700 35
2012/06/20 41,850 42,000 41,300 42,000 92
2012/06/19 41,450 41,450 40,850 41,000 43
2012/06/18 39,800 41,500 39,800 40,600 48
2012/06/15 39,200 39,900 39,200 39,550 43
2012/06/14 39,600 39,650 39,600 39,650 5
2012/06/13 39,350 39,650 39,350 39,350 32
2012/06/12 39,500 39,950 39,500 39,600 21
2012/06/11 39,750 39,800 39,250 39,800 37
2012/06/08 40,000 40,700 39,600 39,750 18
2012/06/07 40,300 40,300 39,400 40,000 50
2012/06/06 40,000 40,250 40,000 40,250 18
2012/06/05 39,900 40,000 39,700 40,000 19
2012/06/04 39,500 40,150 39,400 39,750 26
2012/06/01 39,600 40,200 39,500 40,150 43
2012/05/31 39,500 40,100 39,000 40,100 43
2012/05/30 39,000 39,750 39,000 39,750 34
2012/05/29 38,300 39,150 38,300 39,150 20
2012/05/28 38,100 38,500 37,800 38,500 38
2012/05/25 39,100 39,650 38,000 38,500 122
2012/05/24 39,250 39,800 39,200 39,200 24
2012/05/23 39,100 39,150 38,800 38,900 8
2012/05/22 39,300 40,000 39,000 39,300 57
2012/05/21 40,000 40,000 39,000 39,800 48
2012/05/18 39,550 40,250 39,450 40,250 14
2012/05/17 39,050 39,700 39,050 39,700 12
2012/05/16 39,050 40,900 39,050 39,700 23
2012/05/15 39,500 40,700 38,000 39,750 67
2012/05/14 40,000 40,000 39,750 40,000 34
2012/05/11 41,200 41,200 40,100 40,200 16
2012/05/10 39,850 40,700 39,250 40,700 27
2012/05/09 40,500 40,550 40,000 40,000 43
2012/05/08 41,000 41,400 40,500 40,500 38
2012/05/07 42,400 42,400 41,000 41,600 59
2012/05/02 42,000 42,600 42,000 42,000 40
2012/05/01 41,800 42,700 41,800 42,600 57
2012/04/27 41,550 42,100 41,550 42,100 17
2012/04/26 42,700 42,700 41,700 41,700 39
2012/04/25 41,300 41,650 41,300 41,550 28
2012/04/24 41,800 42,000 41,250 42,000 28
2012/04/23 42,350 42,800 42,350 42,400 21
2012/04/20 42,500 42,900 42,500 42,700 66
2012/04/19 42,100 42,450 42,100 42,200 46
2012/04/18 42,100 42,350 41,650 42,100 45
2012/04/17 42,850 42,850 41,000 42,100 58
2012/04/16 42,700 43,550 41,700 42,850 136
2012/04/13 40,600 40,700 40,600 40,600 12
2012/04/12 41,600 41,600 40,000 40,500 18
2012/04/11 40,500 40,700 39,100 40,700 77
2012/04/10 40,050 40,500 40,050 40,500 5
2012/04/09 40,600 40,600 40,000 40,100 84
2012/04/06 41,850 41,850 40,550 40,700 19
2012/04/05 41,850 41,850 41,700 41,850 24
2012/04/04 42,200 42,200 41,500 41,500 9
2012/04/03 42,700 42,700 41,650 42,500 80
2012/04/02 42,000 42,750 41,600 42,700 175
2012/03/30 41,700 41,900 41,000 41,000 46
2012/03/29 40,550 41,400 40,500 41,050 92
2012/03/28 40,150 40,550 40,100 40,550 42
2012/03/27 40,000 40,550 39,800 40,150 47
2012/03/26 39,950 40,500 39,400 40,300 120
2012/03/23 38,950 40,000 38,600 40,000 95
2012/03/22 38,900 39,500 38,200 39,100 47
2012/03/21 38,650 39,000 38,500 38,500 21
2012/03/19 38,200 39,000 38,200 38,600 143
2012/03/16 38,050 38,100 38,000 38,100 19
2012/03/15 38,350 38,350 37,450 38,150 51
2012/03/14 37,500 38,300 37,400 38,000 59
2012/03/13 37,500 37,500 37,200 37,500 27
2012/03/12 37,500 37,500 37,000 37,350 122
2012/03/09 38,000 38,500 37,000 37,000 78
2012/03/08 37,150 38,750 37,150 38,450 44
2012/03/07 38,200 38,200 37,000 37,000 52
2012/03/06 38,300 38,300 37,500 37,500 79
2012/03/05 37,900 38,500 37,700 38,000 53
2012/03/02 37,750 38,000 37,550 37,550 37
2012/03/01 37,350 38,400 37,300 37,300 106
2012/02/29 37,900 37,900 37,500 37,500 14
2012/02/28 37,750 37,750 37,550 37,650 17
2012/02/27 37,550 38,000 37,550 38,000 21
2012/02/24 38,000 38,000 37,100 37,200 54
2012/02/23 37,800 38,000 37,800 38,000 17
2012/02/22 37,100 37,800 37,100 37,800 15
2012/02/21 37,100 37,200 37,000 37,100 23
2012/02/20 37,100 37,500 37,000 37,100 36
2012/02/17 37,250 37,250 37,000 37,100 53
2012/02/16 37,600 37,600 37,250 37,250 27
2012/02/15 37,500 37,500 37,500 37,500 11
2012/02/14 37,850 38,000 37,400 38,000 9
2012/02/13 37,600 37,850 37,600 37,850 6
2012/02/10 37,450 37,600 37,400 37,600 8
2012/02/09 37,900 37,900 37,500 37,500 26
2012/02/08 37,950 37,950 37,950 37,950 4
2012/02/07 37,500 37,800 37,400 37,450 8
2012/02/06 37,900 37,900 37,250 37,500 65
2012/02/03 37,500 37,700 37,500 37,550 21
2012/02/02 38,000 38,000 37,500 37,500 54
2012/02/01 38,100 38,300 38,100 38,300 29
2012/01/31 38,050 38,100 37,850 38,100 72
2012/01/30 38,100 38,200 37,800 38,200 51
2012/01/27 38,000 38,100 37,950 38,100 23
2012/01/26 38,000 38,450 38,000 38,450 22
2012/01/25 38,400 38,400 38,000 38,000 23
2012/01/24 38,300 38,300 37,900 37,900 16
2012/01/23 38,300 38,300 38,200 38,250 14
2012/01/20 38,000 38,000 37,950 37,950 6
2012/01/19 38,000 38,000 37,800 37,850 13
2012/01/18 37,800 38,250 37,800 38,250 12
2012/01/17 38,100 38,100 37,800 37,800 20
2012/01/16 38,600 38,800 38,000 38,000 20
2012/01/13 38,200 38,200 38,000 38,000 11
2012/01/12 38,150 38,150 38,150 38,150 1
2012/01/10 38,050 38,900 38,050 38,600 9
2012/01/06 39,000 39,000 39,000 39,000 1
2012/01/05 38,850 39,000 38,850 38,950 14
2012/01/04 38,200 38,500 38,050 38,500 25

このページの先頭へ