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
2013/12/30 343 352 339 345 20,400
2013/12/27 338 344 335 342 8,800
2013/12/26 329 334 326 331 4,100
2013/12/25 336 336 325 326 6,700
2013/12/24 338 338 329 330 11,100
2013/12/20 338 338 333 335 4,800
2013/12/19 345 345 332 338 8,800
2013/12/18 323 352 323 341 23,300
2013/12/17 320 326 320 326 3,800
2013/12/16 331 331 316 320 12,100
2013/12/13 330 335 325 330 11,200
2013/12/12 324 334 323 329 5,900
2013/12/11 331 331 324 327 20,400
2013/12/10 336 339 332 333 6,700
2013/12/09 333 347 332 336 13,100
2013/12/06 333 338 326 333 17,800
2013/12/05 350 350 333 335 28,200
2013/12/04 354 354 336 344 43,100
2013/12/03 361 366 345 346 25,100
2013/12/02 350 365 350 360 17,000
2013/11/29 355 355 342 349 10,700
2013/11/28 342 354 338 354 15,600
2013/11/27 344 344 340 342 7,800
2013/11/26 356 356 338 339 26,000
2013/11/25 358 360 355 356 6,900
2013/11/22 358 362 353 358 14,100
2013/11/21 357 364 357 357 3,100
2013/11/20 365 366 357 358 17,200
2013/11/19 365 368 360 365 10,300
2013/11/18 370 375 312 359 35,400
2013/11/15 370 375 367 369 8,200
2013/11/14 380 385 360 373 36,100
2013/11/13 384 388 379 381 6,800
2013/11/12 370 384 370 384 7,700
2013/11/11 390 400 378 381 27,000
2013/11/08 416 416 410 410 3,400
2013/11/07 407 416 407 414 4,500
2013/11/06 408 408 401 406 3,100
2013/11/05 405 411 404 404 4,200
2013/11/01 403 427 398 400 45,300
2013/10/31 435 448 393 403 47,600
2013/10/30 450 452 429 430 18,300
2013/10/29 450 450 441 444 5,600
2013/10/28 440 488 431 450 59,800
2013/10/25 460 465 433 440 26,700
2013/10/24 424 445 420 444 19,200
2013/10/23 414 427 414 424 18,200
2013/10/22 417 417 410 413 15,700
2013/10/21 413 419 410 415 19,500
2013/10/18 412 418 412 412 3,800
2013/10/17 412 420 412 412 9,600
2013/10/16 409 415 406 413 13,600
2013/10/15 429 440 411 425 17,300
2013/10/11 428 430 421 428 10,100
2013/10/10 452 452 418 431 21,300
2013/10/09 393 444 393 416 38,300
2013/10/08 401 401 362 387 31,500
2013/10/07 412 438 409 409 23,100
2013/10/04 426 427 410 412 28,600
2013/10/03 457 457 425 426 50,800
2013/10/02 483 555 444 465 126,000
2013/10/01 433 505 402 490 163,800
2013/09/30 398 478 398 425 151,800
2013/09/27 410 416 389 398 25,300
2013/09/26 419 428 387 405 94,100
2013/09/25 378 459 378 459 164,800
2013/09/24 331 406 330 379 105,900
2013/09/20 325 327 323 326 7,800
2013/09/19 321 322 319 322 5,400
2013/09/18 322 324 319 319 7,200
2013/09/17 313 323 313 322 8,500
2013/09/13 311 316 311 311 5,300
2013/09/12 318 318 310 311 5,100
2013/09/11 311 318 311 318 6,600
2013/09/10 318 318 289 310 11,100
2013/09/09 323 330 309 313 17,400
2013/09/06 322 322 322 322 2,600
2013/09/05 328 329 322 322 9,500
2013/09/04 329 330 300 319 10,800
2013/09/03 330 330 326 329 7,100
2013/09/02 314 327 312 326 12,700
2013/08/30 312 316 312 314 6,200
2013/08/29 300 310 300 310 5,100
2013/08/28 304 304 299 299 3,700
2013/08/27 304 307 298 304 3,400
2013/08/26 290 307 290 304 8,400
2013/08/23 293 297 293 297 3,200
2013/08/22 296 296 293 293 4,600
2013/08/21 296 296 292 293 900
2013/08/20 291 296 291 296 1,500
2013/08/19 296 296 294 294 1,000
2013/08/16 295 299 290 294 7,600
2013/08/15 293 300 292 300 4,500
2013/08/14 286 300 283 292 7,000
2013/08/13 284 292 281 285 16,800
2013/08/12 314 314 282 289 30,600
2013/08/09 341 341 308 308 18,700
2013/08/08 333 342 330 341 5,200
2013/08/07 327 336 322 332 5,000
2013/08/06 330 333 330 333 2,700
2013/08/05 323 327 323 327 5,800
2013/08/02 318 326 318 320 3,200
2013/08/01 325 326 309 318 10,700
2013/07/31 310 314 310 311 2,300
2013/07/30 301 307 301 307 2,900
2013/07/29 319 319 305 305 7,500
2013/07/26 330 330 306 315 2,300
2013/07/25 330 330 305 325 8,800
2013/07/24 317 328 317 328 3,300
2013/07/23 324 330 316 325 6,100
2013/07/22 311 339 303 328 35,400
2013/07/19 305 307 302 304 3,000
2013/07/18 306 310 302 307 7,600
2013/07/17 301 306 301 305 2,500
2013/07/16 302 311 302 305 1,800
2013/07/12 301 301 298 299 2,900
2013/07/11 301 305 298 298 3,200
2013/07/10 297 308 297 301 7,800
2013/07/09 303 308 300 301 6,900
2013/07/08 310 310 300 303 7,000
2013/07/05 305 305 302 303 2,200
2013/07/04 293 298 293 298 4,400
2013/07/03 298 302 293 300 8,600
2013/07/02 299 303 295 303 4,700
2013/07/01 307 307 300 304 5,500
2013/06/28 286 305 286 299 9,500
2013/06/27 291 307 284 295 9,000
2013/06/26 313 330 287 293 22,100
2013/06/26 1 -> 200.00 分割
2013/06/25 70,000 72,000 68,900 70,100 205
2013/06/24 70,500 70,500 69,900 70,000 92
2013/06/21 70,200 70,700 69,300 70,000 76
2013/06/20 69,700 70,500 69,000 70,300 51
2013/06/19 69,100 71,300 68,000 68,000 136
2013/06/18 66,500 70,500 66,000 67,100 160
2013/06/17 63,900 70,900 63,800 69,500 309
2013/06/14 61,600 61,900 60,800 61,200 17
2013/06/13 61,900 61,900 60,500 61,600 17
2013/06/12 61,000 62,000 61,000 61,500 34
2013/06/11 62,000 62,000 61,000 61,800 39
2013/06/10 57,100 61,300 57,100 61,300 56
2013/06/07 59,000 59,000 55,900 57,500 61
2013/06/06 65,000 65,000 59,000 59,100 123
2013/06/05 64,000 64,800 64,000 64,700 64
2013/06/04 63,000 63,400 62,000 63,400 82
2013/06/03 62,000 62,000 61,000 61,000 35
2013/05/31 60,700 62,000 60,300 62,000 50
2013/05/30 64,700 64,700 60,300 60,600 118
2013/05/29 64,800 65,000 62,600 64,900 63
2013/05/28 64,800 65,000 62,600 63,000 67
2013/05/27 64,700 65,100 64,500 64,800 43
2013/05/24 65,000 66,000 62,000 64,700 135
2013/05/23 68,800 70,000 63,100 64,000 198
2013/05/22 68,000 70,900 63,100 68,800 227
2013/05/21 69,100 70,900 65,900 68,000 369
2013/05/20 70,600 70,600 70,600 70,600 96
2013/05/17 60,000 61,100 58,200 60,600 82
2013/05/16 63,000 63,000 55,000 58,900 335
2013/05/15 68,200 68,900 61,000 64,000 301
2013/05/14 70,000 71,500 66,400 68,100 326
2013/05/13 61,400 65,000 60,000 65,000 447
2013/05/10 59,000 59,200 58,000 58,800 73
2013/05/09 58,300 59,000 58,200 59,000 58
2013/05/08 60,300 60,900 57,800 58,600 176
2013/05/07 60,000 61,000 58,100 60,000 164
2013/05/02 59,500 60,300 59,300 59,500 82
2013/05/01 62,000 62,000 59,000 60,800 110
2013/04/30 60,100 62,000 57,600 61,500 235
2013/04/26 54,100 60,000 54,100 59,700 394
2013/04/25 53,800 54,900 52,600 54,000 184
2013/04/24 53,000 55,000 52,500 53,800 245
2013/04/23 51,500 52,200 50,500 52,000 116
2013/04/22 51,000 52,500 49,500 51,400 173
2013/04/19 54,400 56,000 50,200 51,000 754
2013/04/18 49,100 49,800 48,550 49,750 76
2013/04/17 49,800 50,000 49,100 49,250 29
2013/04/16 48,500 50,800 48,500 49,100 73
2013/04/15 48,750 51,000 47,800 50,800 137
2013/04/12 47,500 48,500 47,000 48,500 90
2013/04/11 47,300 47,500 45,300 47,500 134
2013/04/10 46,650 47,300 46,650 47,300 74
2013/04/09 46,400 47,250 46,000 46,650 61
2013/04/08 44,600 46,000 44,600 45,500 59
2013/04/05 45,000 45,850 44,550 44,600 90
2013/04/04 45,900 46,000 44,550 44,550 50
2013/04/03 46,900 46,900 45,500 46,000 32
2013/04/02 42,500 48,100 41,900 45,250 201
2013/04/01 47,900 48,250 43,600 43,600 181
2013/03/29 50,000 50,000 44,300 46,500 168
2013/03/28 47,800 50,200 46,200 50,200 216
2013/03/27 44,900 47,450 44,800 45,700 73
2013/03/26 45,200 45,200 44,150 44,150 35
2013/03/25 44,000 47,750 44,000 45,450 266
2013/03/22 43,000 43,450 42,450 43,450 40
2013/03/21 43,350 43,350 42,450 42,650 32
2013/03/19 41,650 43,450 41,650 43,450 58
2013/03/18 42,950 43,000 42,250 42,350 38
2013/03/15 42,750 44,000 42,500 43,900 73
2013/03/14 43,500 44,000 42,450 42,450 27
2013/03/13 41,400 43,400 41,350 43,200 48
2013/03/12 42,850 43,500 41,000 42,000 44
2013/03/11 44,500 44,700 42,550 43,900 142
2013/03/08 40,350 45,400 40,300 45,400 317
2013/03/07 40,300 40,400 39,900 40,400 36
2013/03/06 40,250 40,400 39,950 40,000 38
2013/03/05 40,000 40,400 39,850 39,900 55
2013/03/04 38,750 39,900 38,600 39,500 131
2013/03/01 38,700 39,250 38,000 38,850 167
2013/02/28 38,400 39,000 38,400 39,000 155
2013/02/27 38,000 38,350 37,900 38,300 30
2013/02/26 38,150 38,750 37,750 37,900 164
2013/02/25 38,550 39,100 37,900 38,000 222
2013/02/22 38,250 38,900 38,000 38,000 35
2013/02/21 39,000 39,150 38,200 38,200 40
2013/02/20 38,800 39,000 38,200 38,900 20
2013/02/19 38,500 38,800 37,650 38,800 28
2013/02/18 38,700 38,700 36,700 37,800 134
2013/02/15 38,600 38,600 37,600 37,600 31
2013/02/14 37,950 38,200 37,100 38,200 66
2013/02/13 39,200 39,200 37,400 38,000 124
2013/02/12 40,300 40,700 38,400 39,600 75
2013/02/08 41,000 41,200 40,700 40,800 8
2013/02/07 41,700 41,700 40,500 40,650 34
2013/02/06 42,450 42,450 41,750 41,750 8
2013/02/05 42,800 42,800 41,300 41,350 19
2013/02/04 41,600 43,000 41,100 43,000 126
2013/02/01 40,750 42,000 40,500 42,000 75
2013/01/31 40,950 42,000 40,500 40,600 71
2013/01/30 40,150 40,500 40,150 40,500 5
2013/01/29 40,000 41,000 40,000 40,150 50
2013/01/28 39,600 40,100 39,500 40,000 78
2013/01/25 39,900 40,000 39,500 39,500 31
2013/01/24 39,100 39,500 39,100 39,500 16
2013/01/23 39,000 39,100 39,000 39,000 17
2013/01/22 39,050 39,050 39,000 39,000 23
2013/01/21 39,000 39,000 38,450 38,500 28
2013/01/18 39,000 39,050 39,000 39,000 19
2013/01/17 38,350 39,000 38,350 38,500 24
2013/01/16 39,000 39,350 38,150 38,250 49
2013/01/15 38,500 38,750 38,400 38,700 28
2013/01/11 38,350 38,750 38,350 38,350 15
2013/01/10 38,150 38,250 38,150 38,250 16
2013/01/09 38,600 39,000 38,300 38,300 18
2013/01/08 38,500 38,500 38,500 38,500 8
2013/01/07 38,200 39,200 37,950 38,800 64
2013/01/04 37,950 38,000 37,950 38,000 26

このページの先頭へ