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 |
---|---|---|---|---|---|
2015/12/30 | 270 | 271 | 267 | 271 | 3,800 |
2015/12/29 | 269 | 270 | 268 | 270 | 1,500 |
2015/12/28 | 269 | 269 | 267 | 268 | 1,400 |
2015/12/25 | 265 | 270 | 258 | 270 | 8,700 |
2015/12/24 | 270 | 270 | 265 | 265 | 4,300 |
2015/12/22 | 265 | 270 | 265 | 270 | 3,600 |
2015/12/21 | 267 | 270 | 267 | 270 | 2,100 |
2015/12/18 | 271 | 271 | 268 | 268 | 2,400 |
2015/12/17 | 272 | 272 | 270 | 271 | 1,400 |
2015/12/16 | 271 | 272 | 269 | 272 | 700 |
2015/12/15 | 268 | 272 | 266 | 271 | 2,400 |
2015/12/14 | 269 | 276 | 268 | 269 | 3,000 |
2015/12/11 | 269 | 276 | 266 | 271 | 7,000 |
2015/12/10 | 274 | 274 | 268 | 269 | 6,600 |
2015/12/09 | 285 | 285 | 271 | 274 | 8,800 |
2015/12/08 | 277 | 300 | 273 | 284 | 76,100 |
2015/12/07 | 267 | 277 | 266 | 270 | 13,400 |
2015/12/04 | 267 | 268 | 265 | 267 | 2,600 |
2015/12/03 | 266 | 270 | 266 | 267 | 800 |
2015/12/02 | 269 | 269 | 265 | 266 | 5,700 |
2015/12/01 | 265 | 274 | 265 | 268 | 3,100 |
2015/11/30 | 271 | 274 | 261 | 267 | 12,700 |
2015/11/27 | 274 | 274 | 271 | 271 | 1,500 |
2015/11/26 | 278 | 278 | 262 | 274 | 11,500 |
2015/11/25 | 280 | 280 | 276 | 278 | 4,100 |
2015/11/24 | 279 | 281 | 276 | 281 | 4,800 |
2015/11/20 | 281 | 282 | 281 | 282 | 800 |
2015/11/19 | 280 | 285 | 280 | 280 | 5,100 |
2015/11/18 | 280 | 282 | 280 | 282 | 10,700 |
2015/11/17 | 285 | 285 | 281 | 281 | 900 |
2015/11/16 | 280 | 281 | 279 | 281 | 1,500 |
2015/11/13 | 276 | 288 | 276 | 285 | 11,100 |
2015/11/12 | 278 | 278 | 277 | 277 | 300 |
2015/11/11 | 274 | 278 | 274 | 278 | 1,500 |
2015/11/10 | 274 | 278 | 274 | 276 | 400 |
2015/11/09 | 278 | 282 | 273 | 273 | 4,000 |
2015/11/06 | 277 | 278 | 276 | 278 | 5,900 |
2015/11/05 | 274 | 278 | 274 | 277 | 3,300 |
2015/11/04 | 271 | 275 | 271 | 272 | 600 |
2015/11/02 | 271 | 271 | 271 | 271 | 3,300 |
2015/10/30 | 271 | 274 | 271 | 273 | 1,800 |
2015/10/29 | 275 | 275 | 270 | 271 | 2,400 |
2015/10/28 | 270 | 274 | 270 | 274 | 2,300 |
2015/10/27 | 274 | 275 | 272 | 272 | 1,000 |
2015/10/26 | 269 | 273 | 269 | 271 | 3,700 |
2015/10/23 | 274 | 274 | 268 | 272 | 15,700 |
2015/10/22 | 271 | 278 | 270 | 270 | 7,200 |
2015/10/21 | 277 | 277 | 271 | 271 | 1,000 |
2015/10/20 | 274 | 277 | 274 | 275 | 600 |
2015/10/19 | 272 | 275 | 272 | 274 | 2,800 |
2015/10/16 | 277 | 280 | 275 | 275 | 4,300 |
2015/10/15 | 283 | 285 | 277 | 285 | 3,400 |
2015/10/14 | 274 | 282 | 274 | 282 | 700 |
2015/10/13 | 277 | 277 | 274 | 274 | 700 |
2015/10/09 | 275 | 287 | 275 | 277 | 7,400 |
2015/10/08 | 274 | 274 | 270 | 271 | 4,100 |
2015/10/07 | 265 | 269 | 265 | 268 | 3,800 |
2015/10/06 | 274 | 279 | 273 | 273 | 2,500 |
2015/10/05 | 281 | 281 | 276 | 276 | 1,400 |
2015/10/02 | 289 | 289 | 273 | 279 | 12,300 |
2015/10/01 | 274 | 274 | 268 | 269 | 3,300 |
2015/09/30 | 270 | 272 | 268 | 271 | 2,900 |
2015/09/29 | 271 | 271 | 267 | 267 | 1,500 |
2015/09/28 | 274 | 274 | 266 | 271 | 900 |
2015/09/25 | 258 | 275 | 255 | 266 | 8,500 |
2015/09/24 | 252 | 258 | 252 | 258 | 11,500 |
2015/09/18 | 265 | 267 | 265 | 267 | 300 |
2015/09/17 | 270 | 270 | 265 | 267 | 3,200 |
2015/09/16 | 273 | 275 | 270 | 270 | 2,900 |
2015/09/15 | 271 | 272 | 264 | 270 | 900 |
2015/09/14 | 271 | 273 | 270 | 270 | 3,000 |
2015/09/11 | 275 | 275 | 267 | 271 | 3,200 |
2015/09/10 | 267 | 267 | 260 | 267 | 3,100 |
2015/09/09 | 257 | 270 | 257 | 269 | 4,900 |
2015/09/08 | 260 | 265 | 260 | 260 | 2,200 |
2015/09/07 | 261 | 267 | 257 | 262 | 6,600 |
2015/09/04 | 266 | 272 | 254 | 259 | 11,300 |
2015/09/03 | 268 | 268 | 265 | 265 | 900 |
2015/09/02 | 263 | 269 | 261 | 267 | 2,400 |
2015/09/01 | 267 | 268 | 260 | 265 | 12,700 |
2015/08/31 | 278 | 278 | 273 | 273 | 2,500 |
2015/08/28 | 269 | 273 | 268 | 273 | 2,900 |
2015/08/27 | 264 | 276 | 263 | 265 | 8,600 |
2015/08/26 | 260 | 264 | 253 | 264 | 5,300 |
2015/08/25 | 246 | 266 | 242 | 248 | 21,600 |
2015/08/24 | 261 | 267 | 253 | 255 | 24,100 |
2015/08/21 | 273 | 290 | 264 | 275 | 26,100 |
2015/08/20 | 310 | 310 | 286 | 289 | 16,600 |
2015/08/19 | 319 | 319 | 301 | 310 | 27,800 |
2015/08/18 | 302 | 334 | 299 | 320 | 208,800 |
2015/08/17 | 303 | 305 | 299 | 301 | 8,300 |
2015/08/14 | 304 | 317 | 295 | 301 | 66,600 |
2015/08/13 | 287 | 299 | 287 | 299 | 11,500 |
2015/08/12 | 283 | 300 | 282 | 300 | 9,400 |
2015/08/11 | 291 | 294 | 285 | 290 | 3,400 |
2015/08/10 | 297 | 297 | 291 | 291 | 4,500 |
2015/08/07 | 295 | 298 | 291 | 291 | 10,700 |
2015/08/06 | 291 | 293 | 290 | 291 | 2,900 |
2015/08/05 | 282 | 290 | 282 | 290 | 2,500 |
2015/08/04 | 292 | 293 | 284 | 284 | 3,800 |
2015/08/03 | 291 | 292 | 289 | 292 | 3,700 |
2015/07/31 | 284 | 290 | 283 | 288 | 4,500 |
2015/07/30 | 296 | 296 | 284 | 284 | 5,600 |
2015/07/29 | 300 | 301 | 296 | 296 | 4,900 |
2015/07/28 | 293 | 303 | 292 | 301 | 18,700 |
2015/07/27 | 290 | 300 | 290 | 299 | 29,500 |
2015/07/24 | 285 | 293 | 285 | 290 | 1,900 |
2015/07/23 | 287 | 293 | 287 | 290 | 5,900 |
2015/07/22 | 286 | 291 | 284 | 290 | 2,900 |
2015/07/21 | 291 | 291 | 285 | 285 | 3,600 |
2015/07/17 | 287 | 290 | 286 | 289 | 3,700 |
2015/07/16 | 288 | 288 | 285 | 288 | 2,800 |
2015/07/15 | 286 | 289 | 283 | 286 | 3,900 |
2015/07/14 | 287 | 289 | 287 | 289 | 4,600 |
2015/07/13 | 281 | 289 | 281 | 286 | 3,700 |
2015/07/10 | 280 | 290 | 279 | 281 | 12,500 |
2015/07/09 | 269 | 282 | 260 | 279 | 13,200 |
2015/07/08 | 285 | 285 | 279 | 279 | 4,300 |
2015/07/07 | 282 | 286 | 281 | 286 | 3,000 |
2015/07/06 | 288 | 288 | 282 | 282 | 5,100 |
2015/07/03 | 286 | 287 | 284 | 287 | 5,900 |
2015/07/02 | 284 | 288 | 284 | 286 | 4,100 |
2015/07/01 | 285 | 286 | 281 | 284 | 6,400 |
2015/06/30 | 277 | 291 | 276 | 284 | 19,900 |
2015/06/29 | 277 | 280 | 275 | 275 | 10,800 |
2015/06/26 | 280 | 284 | 278 | 280 | 25,600 |
2015/06/25 | 286 | 289 | 280 | 280 | 52,700 |
2015/06/24 | 287 | 290 | 286 | 288 | 6,800 |
2015/06/23 | 294 | 294 | 285 | 287 | 15,100 |
2015/06/22 | 292 | 300 | 281 | 286 | 36,800 |
2015/06/19 | 290 | 293 | 289 | 291 | 5,800 |
2015/06/18 | 294 | 294 | 288 | 288 | 13,700 |
2015/06/17 | 295 | 296 | 292 | 295 | 2,400 |
2015/06/16 | 297 | 297 | 294 | 294 | 2,500 |
2015/06/15 | 298 | 298 | 293 | 295 | 6,000 |
2015/06/12 | 292 | 298 | 292 | 298 | 6,800 |
2015/06/11 | 294 | 295 | 291 | 295 | 8,700 |
2015/06/10 | 300 | 301 | 291 | 296 | 12,100 |
2015/06/09 | 300 | 301 | 297 | 300 | 7,500 |
2015/06/08 | 302 | 302 | 299 | 299 | 9,000 |
2015/06/05 | 303 | 303 | 301 | 301 | 3,300 |
2015/06/04 | 305 | 305 | 302 | 302 | 4,600 |
2015/06/03 | 299 | 307 | 298 | 305 | 20,000 |
2015/06/02 | 295 | 299 | 295 | 295 | 14,100 |
2015/06/01 | 294 | 302 | 292 | 299 | 16,100 |
2015/05/29 | 298 | 300 | 297 | 299 | 7,800 |
2015/05/28 | 303 | 303 | 297 | 297 | 11,800 |
2015/05/27 | 303 | 303 | 300 | 301 | 8,000 |
2015/05/26 | 300 | 303 | 298 | 303 | 8,300 |
2015/05/25 | 296 | 303 | 296 | 299 | 19,600 |
2015/05/22 | 296 | 296 | 293 | 296 | 11,400 |
2015/05/21 | 296 | 296 | 292 | 293 | 5,200 |
2015/05/20 | 294 | 296 | 290 | 296 | 7,800 |
2015/05/19 | 288 | 294 | 288 | 294 | 9,700 |
2015/05/18 | 289 | 290 | 287 | 289 | 5,800 |
2015/05/15 | 287 | 290 | 286 | 288 | 10,500 |
2015/05/14 | 287 | 291 | 287 | 290 | 3,800 |
2015/05/13 | 290 | 292 | 289 | 291 | 5,800 |
2015/05/12 | 290 | 291 | 290 | 290 | 2,500 |
2015/05/11 | 292 | 292 | 291 | 291 | 2,400 |
2015/05/08 | 293 | 293 | 291 | 292 | 1,500 |
2015/05/07 | 293 | 293 | 291 | 291 | 2,600 |
2015/05/01 | 292 | 292 | 288 | 288 | 3,100 |
2015/04/30 | 293 | 293 | 290 | 291 | 4,400 |
2015/04/28 | 295 | 296 | 291 | 293 | 3,000 |
2015/04/27 | 294 | 294 | 292 | 294 | 3,000 |
2015/04/24 | 294 | 294 | 290 | 290 | 3,200 |
2015/04/23 | 296 | 296 | 292 | 294 | 6,500 |
2015/04/22 | 290 | 296 | 290 | 296 | 8,900 |
2015/04/21 | 288 | 291 | 288 | 291 | 1,700 |
2015/04/20 | 290 | 291 | 287 | 287 | 8,000 |
2015/04/17 | 291 | 292 | 291 | 291 | 1,600 |
2015/04/16 | 295 | 295 | 289 | 292 | 3,000 |
2015/04/15 | 295 | 296 | 289 | 294 | 23,500 |
2015/04/14 | 285 | 288 | 285 | 288 | 9,700 |
2015/04/13 | 285 | 286 | 283 | 284 | 5,600 |
2015/04/10 | 283 | 285 | 280 | 282 | 7,700 |
2015/04/09 | 281 | 283 | 281 | 283 | 8,500 |
2015/04/08 | 284 | 284 | 280 | 280 | 15,900 |
2015/04/07 | 281 | 283 | 280 | 281 | 13,200 |
2015/04/06 | 284 | 298 | 276 | 280 | 42,400 |
2015/04/03 | 285 | 285 | 281 | 281 | 4,600 |
2015/04/02 | 280 | 287 | 280 | 282 | 2,700 |
2015/04/01 | 284 | 284 | 279 | 280 | 12,700 |
2015/03/31 | 285 | 287 | 281 | 281 | 8,900 |
2015/03/30 | 280 | 283 | 279 | 282 | 8,900 |
2015/03/27 | 280 | 284 | 280 | 281 | 2,500 |
2015/03/26 | 282 | 282 | 280 | 281 | 3,300 |
2015/03/25 | 283 | 284 | 280 | 282 | 1,400 |
2015/03/24 | 281 | 282 | 280 | 282 | 3,800 |
2015/03/23 | 280 | 283 | 280 | 281 | 5,900 |
2015/03/20 | 284 | 284 | 282 | 283 | 4,900 |
2015/03/19 | 284 | 287 | 283 | 284 | 3,500 |
2015/03/18 | 290 | 291 | 285 | 285 | 3,000 |
2015/03/17 | 291 | 295 | 288 | 288 | 13,000 |
2015/03/16 | 285 | 294 | 285 | 294 | 35,200 |
2015/03/13 | 273 | 283 | 273 | 283 | 13,500 |
2015/03/12 | 279 | 279 | 271 | 272 | 12,900 |
2015/03/11 | 272 | 278 | 271 | 278 | 18,700 |
2015/03/10 | 282 | 282 | 278 | 280 | 10,000 |
2015/03/09 | 285 | 298 | 281 | 282 | 26,100 |
2015/03/06 | 290 | 297 | 289 | 290 | 37,800 |
2015/03/05 | 303 | 303 | 290 | 291 | 29,200 |
2015/03/04 | 292 | 301 | 284 | 301 | 144,200 |
2015/03/03 | 268 | 340 | 268 | 303 | 604,100 |
2015/03/02 | 269 | 272 | 266 | 266 | 25,400 |
2015/02/27 | 280 | 282 | 275 | 275 | 10,800 |
2015/02/26 | 274 | 280 | 273 | 280 | 12,400 |
2015/02/25 | 271 | 276 | 270 | 273 | 9,300 |
2015/02/24 | 269 | 288 | 264 | 269 | 38,100 |
2015/02/23 | 265 | 270 | 264 | 267 | 11,500 |
2015/02/20 | 264 | 265 | 262 | 264 | 3,300 |
2015/02/19 | 259 | 264 | 259 | 263 | 6,000 |
2015/02/18 | 260 | 263 | 258 | 262 | 10,600 |
2015/02/17 | 260 | 262 | 259 | 262 | 2,900 |
2015/02/16 | 261 | 261 | 259 | 260 | 1,500 |
2015/02/13 | 259 | 261 | 259 | 261 | 1,500 |
2015/02/12 | 257 | 262 | 257 | 260 | 5,800 |
2015/02/10 | 258 | 260 | 258 | 259 | 1,600 |
2015/02/09 | 261 | 261 | 260 | 261 | 300 |
2015/02/06 | 260 | 260 | 256 | 257 | 3,900 |
2015/02/05 | 260 | 260 | 257 | 260 | 3,600 |
2015/02/04 | 258 | 260 | 257 | 258 | 1,000 |
2015/02/03 | 259 | 261 | 256 | 260 | 2,400 |
2015/02/02 | 262 | 262 | 259 | 259 | 2,000 |
2015/01/30 | 261 | 261 | 260 | 261 | 1,000 |
2015/01/29 | 258 | 261 | 258 | 261 | 600 |
2015/01/28 | 260 | 260 | 256 | 258 | 8,800 |
2015/01/27 | 260 | 262 | 259 | 260 | 1,700 |
2015/01/26 | 260 | 263 | 260 | 260 | 2,600 |
2015/01/23 | 262 | 263 | 259 | 260 | 2,400 |
2015/01/22 | 260 | 260 | 260 | 260 | 1,000 |
2015/01/21 | 263 | 263 | 260 | 260 | 1,400 |
2015/01/20 | 263 | 264 | 258 | 264 | 3,100 |
2015/01/19 | 261 | 262 | 259 | 262 | 2,000 |
2015/01/16 | 261 | 264 | 260 | 263 | 1,300 |
2015/01/15 | 263 | 264 | 262 | 262 | 1,900 |
2015/01/14 | 263 | 265 | 262 | 262 | 2,500 |
2015/01/13 | 263 | 266 | 263 | 266 | 1,500 |
2015/01/09 | 264 | 264 | 260 | 262 | 7,000 |
2015/01/08 | 263 | 264 | 263 | 264 | 900 |
2015/01/07 | 261 | 263 | 257 | 263 | 7,600 |
2015/01/06 | 268 | 268 | 260 | 266 | 4,000 |
2015/01/05 | 264 | 271 | 263 | 268 | 9,800 |