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 |
---|---|---|---|---|---|
2014/12/30 | 262 | 263 | 260 | 263 | 3,100 |
2014/12/29 | 257 | 262 | 257 | 261 | 8,000 |
2014/12/26 | 256 | 257 | 255 | 257 | 6,600 |
2014/12/25 | 257 | 259 | 255 | 255 | 15,900 |
2014/12/24 | 260 | 260 | 257 | 258 | 11,500 |
2014/12/22 | 259 | 261 | 259 | 260 | 7,400 |
2014/12/19 | 260 | 262 | 259 | 260 | 10,300 |
2014/12/18 | 262 | 262 | 260 | 260 | 3,600 |
2014/12/17 | 261 | 261 | 260 | 260 | 6,200 |
2014/12/16 | 261 | 262 | 260 | 261 | 4,000 |
2014/12/15 | 263 | 263 | 261 | 261 | 7,800 |
2014/12/12 | 262 | 265 | 262 | 262 | 4,200 |
2014/12/11 | 263 | 266 | 262 | 262 | 3,200 |
2014/12/10 | 263 | 263 | 262 | 263 | 2,300 |
2014/12/09 | 267 | 267 | 263 | 263 | 3,100 |
2014/12/08 | 266 | 269 | 264 | 269 | 4,300 |
2014/12/05 | 263 | 265 | 263 | 265 | 2,600 |
2014/12/04 | 262 | 266 | 262 | 265 | 4,600 |
2014/12/03 | 263 | 267 | 263 | 267 | 6,700 |
2014/12/02 | 267 | 268 | 265 | 267 | 4,500 |
2014/12/01 | 266 | 269 | 265 | 269 | 13,600 |
2014/11/28 | 265 | 266 | 264 | 264 | 4,000 |
2014/11/27 | 264 | 265 | 263 | 265 | 3,500 |
2014/11/26 | 264 | 266 | 260 | 262 | 13,300 |
2014/11/25 | 263 | 264 | 262 | 263 | 700 |
2014/11/21 | 263 | 263 | 261 | 263 | 5,700 |
2014/11/20 | 265 | 265 | 261 | 262 | 5,900 |
2014/11/19 | 265 | 267 | 261 | 265 | 12,900 |
2014/11/18 | 266 | 274 | 263 | 265 | 17,100 |
2014/11/17 | 265 | 265 | 263 | 264 | 7,100 |
2014/11/14 | 264 | 265 | 262 | 265 | 8,900 |
2014/11/13 | 268 | 270 | 265 | 267 | 3,800 |
2014/11/12 | 270 | 270 | 268 | 268 | 3,000 |
2014/11/11 | 265 | 269 | 265 | 269 | 3,600 |
2014/11/10 | 264 | 266 | 264 | 265 | 4,900 |
2014/11/07 | 266 | 268 | 262 | 267 | 9,900 |
2014/11/06 | 271 | 271 | 265 | 268 | 8,100 |
2014/11/05 | 272 | 277 | 270 | 276 | 5,000 |
2014/11/04 | 278 | 279 | 270 | 270 | 9,000 |
2014/10/31 | 271 | 278 | 270 | 278 | 9,400 |
2014/10/30 | 269 | 270 | 268 | 270 | 1,200 |
2014/10/29 | 265 | 275 | 265 | 268 | 10,500 |
2014/10/28 | 263 | 265 | 263 | 265 | 2,000 |
2014/10/27 | 260 | 263 | 260 | 263 | 1,400 |
2014/10/24 | 260 | 261 | 260 | 261 | 2,500 |
2014/10/23 | 264 | 265 | 260 | 260 | 6,700 |
2014/10/22 | 263 | 263 | 259 | 262 | 6,500 |
2014/10/21 | 261 | 262 | 260 | 262 | 3,400 |
2014/10/20 | 264 | 264 | 261 | 261 | 10,500 |
2014/10/17 | 264 | 264 | 262 | 264 | 4,000 |
2014/10/16 | 265 | 267 | 263 | 264 | 10,200 |
2014/10/15 | 267 | 270 | 266 | 266 | 2,800 |
2014/10/14 | 267 | 269 | 266 | 267 | 7,000 |
2014/10/10 | 280 | 280 | 268 | 270 | 19,100 |
2014/10/09 | 267 | 268 | 266 | 266 | 2,600 |
2014/10/08 | 268 | 268 | 266 | 267 | 9,800 |
2014/10/07 | 270 | 270 | 268 | 269 | 3,100 |
2014/10/06 | 270 | 271 | 269 | 270 | 2,900 |
2014/10/03 | 270 | 271 | 267 | 268 | 13,200 |
2014/10/02 | 271 | 271 | 269 | 270 | 4,900 |
2014/10/01 | 273 | 273 | 271 | 271 | 5,100 |
2014/09/30 | 272 | 273 | 272 | 272 | 5,300 |
2014/09/29 | 273 | 273 | 271 | 271 | 8,200 |
2014/09/26 | 274 | 276 | 270 | 273 | 13,700 |
2014/09/25 | 275 | 276 | 273 | 274 | 4,400 |
2014/09/24 | 276 | 277 | 273 | 274 | 6,200 |
2014/09/22 | 275 | 276 | 275 | 276 | 2,200 |
2014/09/19 | 278 | 278 | 274 | 276 | 4,400 |
2014/09/18 | 277 | 277 | 273 | 276 | 8,100 |
2014/09/17 | 277 | 278 | 275 | 275 | 5,600 |
2014/09/16 | 280 | 280 | 276 | 278 | 10,700 |
2014/09/12 | 281 | 281 | 279 | 279 | 2,000 |
2014/09/11 | 281 | 282 | 278 | 280 | 10,800 |
2014/09/10 | 285 | 285 | 281 | 281 | 2,000 |
2014/09/09 | 282 | 290 | 282 | 283 | 13,200 |
2014/09/08 | 282 | 283 | 281 | 281 | 700 |
2014/09/05 | 285 | 285 | 280 | 281 | 6,600 |
2014/09/04 | 285 | 285 | 282 | 283 | 1,600 |
2014/09/03 | 287 | 287 | 282 | 283 | 5,400 |
2014/09/02 | 284 | 287 | 283 | 283 | 5,200 |
2014/09/01 | 281 | 284 | 280 | 281 | 5,800 |
2014/08/29 | 280 | 280 | 279 | 279 | 2,300 |
2014/08/28 | 280 | 280 | 278 | 280 | 2,600 |
2014/08/27 | 280 | 281 | 278 | 279 | 1,700 |
2014/08/26 | 280 | 280 | 279 | 280 | 4,400 |
2014/08/25 | 278 | 280 | 276 | 278 | 4,200 |
2014/08/22 | 278 | 281 | 278 | 278 | 8,000 |
2014/08/21 | 277 | 280 | 277 | 278 | 3,800 |
2014/08/20 | 279 | 279 | 277 | 278 | 2,700 |
2014/08/19 | 280 | 281 | 277 | 277 | 3,500 |
2014/08/18 | 282 | 282 | 273 | 279 | 12,700 |
2014/08/15 | 278 | 281 | 276 | 278 | 12,100 |
2014/08/14 | 280 | 280 | 271 | 278 | 22,300 |
2014/08/13 | 278 | 282 | 278 | 282 | 2,300 |
2014/08/12 | 283 | 283 | 276 | 278 | 7,100 |
2014/08/11 | 276 | 286 | 273 | 280 | 34,200 |
2014/08/08 | 293 | 293 | 288 | 292 | 12,700 |
2014/08/07 | 295 | 296 | 293 | 294 | 5,800 |
2014/08/06 | 296 | 296 | 295 | 295 | 5,000 |
2014/08/05 | 298 | 298 | 296 | 296 | 4,200 |
2014/08/04 | 298 | 299 | 295 | 297 | 10,900 |
2014/08/01 | 300 | 301 | 298 | 298 | 9,000 |
2014/07/31 | 305 | 305 | 302 | 303 | 9,100 |
2014/07/30 | 300 | 303 | 300 | 303 | 2,700 |
2014/07/29 | 301 | 305 | 299 | 303 | 9,300 |
2014/07/28 | 300 | 304 | 300 | 300 | 7,000 |
2014/07/25 | 302 | 307 | 299 | 301 | 13,100 |
2014/07/24 | 303 | 308 | 301 | 302 | 10,800 |
2014/07/23 | 302 | 304 | 301 | 304 | 1,900 |
2014/07/22 | 302 | 302 | 301 | 302 | 2,100 |
2014/07/18 | 306 | 306 | 301 | 302 | 5,200 |
2014/07/17 | 304 | 306 | 303 | 304 | 4,800 |
2014/07/16 | 310 | 310 | 303 | 303 | 13,700 |
2014/07/15 | 307 | 313 | 307 | 308 | 11,700 |
2014/07/14 | 306 | 309 | 305 | 307 | 5,500 |
2014/07/11 | 308 | 308 | 306 | 307 | 4,700 |
2014/07/10 | 307 | 308 | 307 | 307 | 2,800 |
2014/07/09 | 310 | 310 | 307 | 307 | 8,100 |
2014/07/08 | 308 | 311 | 308 | 311 | 2,600 |
2014/07/07 | 311 | 311 | 308 | 308 | 3,200 |
2014/07/04 | 310 | 311 | 306 | 308 | 8,600 |
2014/07/03 | 309 | 309 | 308 | 309 | 2,600 |
2014/07/02 | 308 | 309 | 307 | 309 | 6,600 |
2014/07/01 | 313 | 313 | 307 | 309 | 18,100 |
2014/06/30 | 307 | 312 | 306 | 312 | 14,100 |
2014/06/27 | 308 | 309 | 303 | 306 | 18,500 |
2014/06/26 | 312 | 312 | 305 | 305 | 95,700 |
2014/06/25 | 314 | 324 | 313 | 315 | 163,300 |
2014/06/24 | 323 | 331 | 322 | 327 | 49,000 |
2014/06/23 | 325 | 328 | 321 | 325 | 25,800 |
2014/06/20 | 325 | 329 | 312 | 317 | 64,000 |
2014/06/19 | 342 | 343 | 327 | 327 | 76,400 |
2014/06/18 | 337 | 343 | 337 | 342 | 51,100 |
2014/06/17 | 338 | 338 | 333 | 337 | 11,000 |
2014/06/16 | 341 | 342 | 336 | 339 | 18,600 |
2014/06/13 | 328 | 334 | 328 | 334 | 8,500 |
2014/06/12 | 330 | 331 | 326 | 328 | 18,300 |
2014/06/11 | 333 | 336 | 325 | 330 | 24,300 |
2014/06/10 | 329 | 342 | 327 | 336 | 55,700 |
2014/06/09 | 326 | 327 | 325 | 327 | 10,900 |
2014/06/06 | 324 | 326 | 323 | 324 | 11,300 |
2014/06/05 | 322 | 324 | 320 | 323 | 7,400 |
2014/06/04 | 325 | 325 | 318 | 320 | 13,500 |
2014/06/03 | 324 | 326 | 323 | 324 | 9,700 |
2014/06/02 | 319 | 324 | 319 | 320 | 22,000 |
2014/05/30 | 319 | 320 | 317 | 318 | 9,300 |
2014/05/29 | 317 | 318 | 315 | 318 | 6,100 |
2014/05/28 | 316 | 317 | 315 | 316 | 8,600 |
2014/05/27 | 315 | 318 | 314 | 317 | 13,000 |
2014/05/26 | 316 | 316 | 313 | 316 | 5,000 |
2014/05/23 | 313 | 315 | 312 | 312 | 2,600 |
2014/05/22 | 314 | 314 | 312 | 313 | 900 |
2014/05/21 | 311 | 312 | 311 | 312 | 4,000 |
2014/05/20 | 314 | 314 | 311 | 311 | 1,900 |
2014/05/19 | 316 | 317 | 312 | 314 | 3,100 |
2014/05/16 | 315 | 315 | 312 | 312 | 2,500 |
2014/05/15 | 310 | 317 | 310 | 316 | 12,200 |
2014/05/14 | 312 | 314 | 310 | 310 | 12,200 |
2014/05/13 | 313 | 314 | 311 | 313 | 2,100 |
2014/05/12 | 315 | 316 | 312 | 314 | 1,500 |
2014/05/09 | 310 | 316 | 309 | 315 | 7,900 |
2014/05/08 | 311 | 315 | 310 | 310 | 4,100 |
2014/05/07 | 317 | 317 | 311 | 312 | 4,400 |
2014/05/02 | 313 | 314 | 312 | 314 | 1,800 |
2014/05/01 | 314 | 314 | 309 | 311 | 4,200 |
2014/04/30 | 311 | 313 | 310 | 312 | 3,400 |
2014/04/28 | 311 | 311 | 309 | 310 | 3,000 |
2014/04/25 | 310 | 313 | 310 | 312 | 2,500 |
2014/04/24 | 309 | 311 | 309 | 310 | 2,300 |
2014/04/23 | 312 | 312 | 308 | 309 | 1,800 |
2014/04/22 | 313 | 313 | 309 | 312 | 2,600 |
2014/04/21 | 313 | 313 | 310 | 313 | 1,200 |
2014/04/18 | 315 | 316 | 311 | 313 | 1,400 |
2014/04/17 | 316 | 316 | 314 | 315 | 400 |
2014/04/16 | 314 | 314 | 311 | 314 | 1,300 |
2014/04/15 | 318 | 318 | 317 | 317 | 2,200 |
2014/04/14 | 315 | 317 | 308 | 311 | 4,900 |
2014/04/11 | 315 | 315 | 310 | 312 | 4,200 |
2014/04/10 | 314 | 318 | 313 | 315 | 3,200 |
2014/04/09 | 316 | 316 | 313 | 313 | 3,200 |
2014/04/08 | 315 | 315 | 314 | 314 | 1,100 |
2014/04/07 | 317 | 317 | 314 | 314 | 3,100 |
2014/04/04 | 315 | 315 | 312 | 314 | 1,300 |
2014/04/03 | 310 | 315 | 309 | 315 | 2,200 |
2014/04/02 | 306 | 310 | 305 | 310 | 4,100 |
2014/04/01 | 307 | 307 | 303 | 305 | 6,200 |
2014/03/31 | 306 | 310 | 306 | 309 | 3,200 |
2014/03/28 | 298 | 308 | 298 | 303 | 3,300 |
2014/03/27 | 295 | 300 | 295 | 299 | 2,100 |
2014/03/26 | 299 | 299 | 295 | 295 | 5,800 |
2014/03/25 | 300 | 300 | 297 | 299 | 2,500 |
2014/03/24 | 300 | 301 | 298 | 299 | 2,300 |
2014/03/20 | 302 | 305 | 300 | 300 | 1,600 |
2014/03/19 | 306 | 307 | 302 | 302 | 2,000 |
2014/03/18 | 301 | 306 | 301 | 306 | 1,000 |
2014/03/17 | 312 | 316 | 300 | 300 | 14,400 |
2014/03/14 | 316 | 317 | 314 | 314 | 1,600 |
2014/03/13 | 314 | 317 | 314 | 317 | 1,400 |
2014/03/12 | 316 | 316 | 314 | 314 | 1,300 |
2014/03/11 | 321 | 323 | 315 | 316 | 5,100 |
2014/03/10 | 319 | 320 | 317 | 319 | 3,000 |
2014/03/07 | 318 | 319 | 318 | 319 | 1,100 |
2014/03/06 | 318 | 318 | 316 | 317 | 3,000 |
2014/03/05 | 313 | 319 | 313 | 313 | 2,100 |
2014/03/04 | 308 | 311 | 308 | 310 | 1,600 |
2014/03/03 | 316 | 318 | 309 | 310 | 7,800 |
2014/02/28 | 317 | 318 | 315 | 316 | 2,800 |
2014/02/27 | 314 | 331 | 310 | 314 | 20,600 |
2014/02/26 | 313 | 318 | 312 | 314 | 5,900 |
2014/02/25 | 319 | 319 | 312 | 313 | 9,400 |
2014/02/24 | 314 | 316 | 313 | 315 | 1,800 |
2014/02/21 | 317 | 317 | 311 | 315 | 1,700 |
2014/02/20 | 310 | 315 | 310 | 312 | 3,300 |
2014/02/19 | 315 | 319 | 315 | 316 | 3,000 |
2014/02/18 | 316 | 319 | 310 | 313 | 4,300 |
2014/02/17 | 311 | 318 | 311 | 316 | 3,600 |
2014/02/14 | 316 | 317 | 310 | 311 | 9,100 |
2014/02/13 | 322 | 323 | 315 | 317 | 11,900 |
2014/02/12 | 320 | 325 | 320 | 323 | 7,300 |
2014/02/10 | 337 | 340 | 320 | 323 | 32,500 |
2014/02/07 | 339 | 341 | 333 | 336 | 3,800 |
2014/02/06 | 329 | 342 | 327 | 327 | 4,500 |
2014/02/05 | 338 | 346 | 325 | 332 | 16,500 |
2014/02/04 | 338 | 346 | 321 | 323 | 19,300 |
2014/02/03 | 363 | 363 | 353 | 353 | 8,800 |
2014/01/31 | 372 | 374 | 362 | 367 | 6,000 |
2014/01/30 | 368 | 373 | 362 | 366 | 2,000 |
2014/01/29 | 368 | 378 | 366 | 374 | 18,200 |
2014/01/28 | 349 | 366 | 349 | 366 | 2,700 |
2014/01/27 | 348 | 354 | 343 | 348 | 18,300 |
2014/01/24 | 382 | 382 | 360 | 360 | 19,500 |
2014/01/23 | 382 | 390 | 382 | 382 | 15,300 |
2014/01/22 | 385 | 385 | 381 | 382 | 4,700 |
2014/01/21 | 386 | 386 | 378 | 380 | 18,200 |
2014/01/20 | 365 | 395 | 365 | 388 | 43,500 |
2014/01/17 | 366 | 366 | 360 | 363 | 7,100 |
2014/01/16 | 358 | 369 | 355 | 366 | 13,800 |
2014/01/15 | 355 | 356 | 353 | 356 | 3,800 |
2014/01/14 | 352 | 357 | 352 | 354 | 3,800 |
2014/01/10 | 362 | 362 | 350 | 360 | 9,700 |
2014/01/09 | 363 | 364 | 360 | 360 | 10,200 |
2014/01/08 | 360 | 366 | 360 | 361 | 22,400 |
2014/01/07 | 358 | 358 | 351 | 357 | 8,300 |
2014/01/06 | 356 | 356 | 348 | 351 | 13,300 |