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 |
---|---|---|---|---|---|
2019/12/30 | 296 | 297 | 295 | 297 | 2,800 |
2019/12/27 | 295 | 295 | 294 | 295 | 1,800 |
2019/12/26 | 294 | 296 | 294 | 294 | 3,700 |
2019/12/25 | 295 | 295 | 294 | 294 | 800 |
2019/12/24 | 295 | 296 | 294 | 294 | 1,000 |
2019/12/23 | 293 | 296 | 293 | 295 | 1,900 |
2019/12/20 | 294 | 294 | 293 | 293 | 500 |
2019/12/19 | 294 | 295 | 294 | 295 | 4,900 |
2019/12/18 | 294 | 296 | 293 | 294 | 3,500 |
2019/12/17 | 294 | 294 | 294 | 294 | 1,700 |
2019/12/16 | 295 | 295 | 294 | 294 | 1,300 |
2019/12/13 | 296 | 297 | 295 | 295 | 1,700 |
2019/12/12 | 295 | 296 | 295 | 296 | 1,200 |
2019/12/11 | 294 | 295 | 294 | 295 | 1,900 |
2019/12/10 | 296 | 296 | 294 | 294 | 700 |
2019/12/09 | 295 | 297 | 295 | 296 | 1,700 |
2019/12/06 | 294 | 297 | 294 | 297 | 5,100 |
2019/12/05 | 296 | 297 | 294 | 294 | 2,200 |
2019/12/04 | 293 | 296 | 293 | 294 | 2,200 |
2019/12/03 | 295 | 295 | 294 | 294 | 1,900 |
2019/12/02 | 297 | 297 | 296 | 296 | 2,300 |
2019/11/29 | 297 | 297 | 296 | 297 | 1,000 |
2019/11/28 | 296 | 297 | 294 | 294 | 5,200 |
2019/11/27 | 293 | 296 | 293 | 296 | 1,200 |
2019/11/26 | 294 | 294 | 294 | 294 | 200 |
2019/11/25 | 292 | 296 | 292 | 296 | 3,000 |
2019/11/22 | 292 | 296 | 292 | 292 | 2,800 |
2019/11/21 | 296 | 296 | 290 | 292 | 7,300 |
2019/11/20 | 296 | 296 | 295 | 295 | 300 |
2019/11/19 | 294 | 296 | 294 | 296 | 300 |
2019/11/18 | 297 | 297 | 293 | 293 | 1,600 |
2019/11/15 | 291 | 294 | 291 | 293 | 9,500 |
2019/11/14 | 295 | 299 | 295 | 299 | 3,300 |
2019/11/13 | 295 | 296 | 294 | 295 | 3,700 |
2019/11/12 | 295 | 295 | 294 | 294 | 1,600 |
2019/11/11 | 296 | 298 | 292 | 294 | 6,800 |
2019/11/08 | 297 | 297 | 295 | 295 | 2,600 |
2019/11/07 | 297 | 299 | 297 | 297 | 2,000 |
2019/11/06 | 298 | 300 | 297 | 299 | 1,000 |
2019/11/05 | 300 | 303 | 298 | 298 | 5,300 |
2019/11/01 | 300 | 300 | 297 | 298 | 4,600 |
2019/10/31 | 299 | 299 | 296 | 299 | 3,700 |
2019/10/30 | 300 | 300 | 298 | 299 | 2,800 |
2019/10/29 | 303 | 303 | 300 | 300 | 3,300 |
2019/10/28 | 303 | 303 | 301 | 301 | 2,500 |
2019/10/25 | 300 | 301 | 299 | 301 | 4,000 |
2019/10/24 | 299 | 300 | 298 | 300 | 500 |
2019/10/23 | 299 | 299 | 296 | 299 | 4,300 |
2019/10/21 | 297 | 298 | 296 | 298 | 1,200 |
2019/10/18 | 297 | 297 | 296 | 297 | 900 |
2019/10/17 | 293 | 296 | 293 | 296 | 2,200 |
2019/10/16 | 294 | 295 | 293 | 294 | 1,800 |
2019/10/15 | 295 | 295 | 293 | 293 | 700 |
2019/10/11 | 294 | 294 | 293 | 293 | 1,100 |
2019/10/10 | 294 | 295 | 293 | 294 | 600 |
2019/10/09 | 293 | 294 | 293 | 294 | 1,100 |
2019/10/08 | 297 | 299 | 293 | 294 | 6,300 |
2019/10/07 | 295 | 296 | 295 | 295 | 2,100 |
2019/10/04 | 292 | 295 | 292 | 293 | 1,300 |
2019/10/03 | 292 | 295 | 292 | 294 | 800 |
2019/10/02 | 295 | 295 | 293 | 293 | 1,100 |
2019/10/01 | 295 | 295 | 293 | 295 | 2,300 |
2019/09/30 | 295 | 295 | 292 | 293 | 1,200 |
2019/09/27 | 294 | 296 | 292 | 296 | 1,000 |
2019/09/26 | 293 | 294 | 293 | 294 | 800 |
2019/09/25 | 292 | 294 | 292 | 292 | 600 |
2019/09/24 | 295 | 297 | 291 | 292 | 4,600 |
2019/09/20 | 291 | 296 | 291 | 295 | 2,100 |
2019/09/19 | 295 | 296 | 286 | 291 | 10,300 |
2019/09/18 | 297 | 297 | 296 | 296 | 2,400 |
2019/09/17 | 293 | 297 | 292 | 297 | 1,100 |
2019/09/13 | 293 | 295 | 291 | 293 | 3,200 |
2019/09/12 | 296 | 299 | 291 | 293 | 3,500 |
2019/09/11 | 296 | 297 | 295 | 296 | 3,500 |
2019/09/10 | 299 | 299 | 298 | 298 | 3,900 |
2019/09/09 | 298 | 298 | 297 | 297 | 400 |
2019/09/06 | 298 | 299 | 298 | 299 | 500 |
2019/09/05 | 295 | 298 | 295 | 298 | 2,000 |
2019/09/04 | 292 | 294 | 292 | 293 | 2,100 |
2019/09/03 | 299 | 299 | 296 | 296 | 600 |
2019/09/02 | 299 | 299 | 295 | 299 | 7,100 |
2019/08/30 | 299 | 299 | 298 | 298 | 1,400 |
2019/08/29 | 297 | 297 | 295 | 295 | 1,000 |
2019/08/28 | 295 | 297 | 295 | 297 | 900 |
2019/08/27 | 294 | 296 | 294 | 295 | 800 |
2019/08/26 | 296 | 296 | 293 | 294 | 1,800 |
2019/08/23 | 297 | 297 | 296 | 296 | 200 |
2019/08/22 | 296 | 297 | 295 | 297 | 3,100 |
2019/08/21 | 299 | 299 | 297 | 299 | 1,900 |
2019/08/20 | 300 | 301 | 295 | 295 | 5,700 |
2019/08/19 | 303 | 305 | 300 | 300 | 7,500 |
2019/08/16 | 305 | 309 | 301 | 302 | 20,000 |
2019/08/15 | 312 | 355 | 306 | 309 | 280,700 |
2019/08/14 | 303 | 312 | 300 | 312 | 6,700 |
2019/08/13 | 302 | 302 | 299 | 299 | 900 |
2019/08/09 | 300 | 303 | 300 | 303 | 600 |
2019/08/08 | 303 | 303 | 299 | 301 | 900 |
2019/08/07 | 300 | 303 | 300 | 302 | 500 |
2019/08/06 | 304 | 304 | 298 | 300 | 1,000 |
2019/08/05 | 308 | 309 | 305 | 305 | 3,300 |
2019/08/02 | 309 | 309 | 305 | 305 | 1,100 |
2019/08/01 | 308 | 308 | 305 | 305 | 3,600 |
2019/07/31 | 304 | 306 | 304 | 306 | 2,700 |
2019/07/30 | 302 | 304 | 302 | 303 | 700 |
2019/07/29 | 304 | 304 | 302 | 302 | 500 |
2019/07/26 | 304 | 304 | 302 | 303 | 1,500 |
2019/07/25 | 302 | 305 | 301 | 304 | 3,600 |
2019/07/24 | 300 | 302 | 300 | 302 | 2,600 |
2019/07/23 | 301 | 301 | 300 | 300 | 1,300 |
2019/07/22 | 302 | 302 | 300 | 301 | 900 |
2019/07/19 | 299 | 301 | 299 | 300 | 1,000 |
2019/07/18 | 300 | 301 | 300 | 300 | 1,000 |
2019/07/17 | 301 | 301 | 299 | 299 | 700 |
2019/07/16 | 297 | 301 | 297 | 300 | 1,400 |
2019/07/12 | 297 | 301 | 297 | 299 | 500 |
2019/07/11 | 300 | 301 | 300 | 300 | 1,000 |
2019/07/10 | 301 | 303 | 296 | 299 | 4,700 |
2019/07/09 | 300 | 302 | 300 | 301 | 2,400 |
2019/07/08 | 302 | 302 | 301 | 301 | 1,100 |
2019/07/05 | 304 | 304 | 300 | 304 | 2,600 |
2019/07/04 | 303 | 303 | 301 | 301 | 1,700 |
2019/07/03 | 304 | 305 | 303 | 304 | 1,600 |
2019/07/02 | 305 | 305 | 302 | 303 | 4,500 |
2019/07/01 | 303 | 303 | 299 | 302 | 3,100 |
2019/06/28 | 297 | 302 | 297 | 301 | 5,100 |
2019/06/27 | 298 | 300 | 296 | 297 | 4,300 |
2019/06/26 | 305 | 306 | 297 | 298 | 23,400 |
2019/06/25 | 304 | 315 | 304 | 306 | 41,700 |
2019/06/24 | 307 | 307 | 304 | 304 | 9,500 |
2019/06/21 | 306 | 307 | 305 | 307 | 4,700 |
2019/06/20 | 305 | 306 | 304 | 305 | 3,000 |
2019/06/19 | 304 | 306 | 303 | 305 | 6,400 |
2019/06/18 | 305 | 306 | 302 | 303 | 13,600 |
2019/06/17 | 310 | 312 | 308 | 308 | 13,200 |
2019/06/14 | 312 | 314 | 310 | 310 | 5,600 |
2019/06/13 | 313 | 315 | 313 | 314 | 4,300 |
2019/06/12 | 314 | 316 | 314 | 315 | 1,400 |
2019/06/11 | 311 | 316 | 311 | 316 | 3,800 |
2019/06/10 | 308 | 314 | 308 | 311 | 4,800 |
2019/06/07 | 315 | 315 | 307 | 308 | 17,500 |
2019/06/06 | 315 | 315 | 314 | 315 | 1,500 |
2019/06/05 | 315 | 316 | 314 | 314 | 3,400 |
2019/06/04 | 312 | 314 | 311 | 314 | 1,500 |
2019/06/03 | 318 | 318 | 315 | 315 | 4,700 |
2019/05/31 | 315 | 318 | 315 | 317 | 1,600 |
2019/05/30 | 317 | 318 | 315 | 317 | 3,900 |
2019/05/29 | 317 | 319 | 316 | 318 | 2,300 |
2019/05/28 | 319 | 319 | 316 | 317 | 3,200 |
2019/05/27 | 316 | 317 | 315 | 317 | 6,900 |
2019/05/24 | 316 | 316 | 314 | 316 | 2,700 |
2019/05/23 | 316 | 321 | 316 | 321 | 1,200 |
2019/05/22 | 314 | 318 | 314 | 315 | 2,400 |
2019/05/21 | 318 | 318 | 314 | 314 | 1,600 |
2019/05/20 | 318 | 319 | 313 | 315 | 6,900 |
2019/05/17 | 310 | 324 | 310 | 324 | 6,400 |
2019/05/16 | 331 | 331 | 300 | 310 | 33,000 |
2019/05/15 | 351 | 352 | 341 | 342 | 6,900 |
2019/05/14 | 345 | 345 | 331 | 336 | 6,000 |
2019/05/13 | 352 | 352 | 345 | 346 | 6,100 |
2019/05/10 | 359 | 360 | 350 | 351 | 4,700 |
2019/05/09 | 351 | 360 | 349 | 357 | 34,400 |
2019/05/08 | 340 | 355 | 340 | 352 | 13,400 |
2019/05/07 | 340 | 351 | 336 | 336 | 13,300 |
2019/04/26 | 331 | 335 | 331 | 332 | 2,000 |
2019/04/25 | 331 | 332 | 330 | 332 | 1,700 |
2019/04/24 | 334 | 334 | 332 | 332 | 1,300 |
2019/04/23 | 329 | 334 | 329 | 334 | 2,900 |
2019/04/22 | 327 | 331 | 327 | 331 | 1,000 |
2019/04/19 | 328 | 328 | 327 | 327 | 500 |
2019/04/18 | 333 | 333 | 328 | 328 | 3,000 |
2019/04/17 | 334 | 334 | 320 | 329 | 6,400 |
2019/04/16 | 333 | 334 | 333 | 333 | 800 |
2019/04/15 | 332 | 332 | 328 | 330 | 1,700 |
2019/04/12 | 338 | 338 | 332 | 332 | 1,000 |
2019/04/11 | 334 | 335 | 334 | 335 | 600 |
2019/04/10 | 334 | 334 | 332 | 334 | 700 |
2019/04/09 | 334 | 334 | 330 | 333 | 500 |
2019/04/08 | 340 | 343 | 329 | 340 | 4,500 |
2019/04/05 | 338 | 343 | 337 | 342 | 13,700 |
2019/04/04 | 333 | 335 | 330 | 335 | 3,600 |
2019/04/03 | 333 | 334 | 331 | 331 | 2,500 |
2019/04/02 | 330 | 333 | 328 | 333 | 4,900 |
2019/04/01 | 330 | 332 | 326 | 328 | 6,800 |
2019/03/29 | 320 | 325 | 317 | 323 | 2,800 |
2019/03/28 | 321 | 323 | 316 | 316 | 3,400 |
2019/03/27 | 312 | 320 | 312 | 320 | 4,700 |
2019/03/26 | 309 | 312 | 309 | 310 | 3,000 |
2019/03/25 | 310 | 310 | 302 | 307 | 2,500 |
2019/03/22 | 311 | 312 | 310 | 310 | 2,100 |
2019/03/20 | 315 | 315 | 315 | 315 | 1,200 |
2019/03/19 | 318 | 318 | 311 | 314 | 4,400 |
2019/03/18 | 315 | 321 | 315 | 318 | 1,000 |
2019/03/15 | 324 | 324 | 311 | 323 | 2,000 |
2019/03/14 | 323 | 324 | 319 | 324 | 2,700 |
2019/03/13 | 324 | 324 | 321 | 323 | 800 |
2019/03/12 | 318 | 325 | 318 | 324 | 800 |
2019/03/11 | 323 | 323 | 311 | 318 | 3,400 |
2019/03/08 | 325 | 328 | 322 | 323 | 800 |
2019/03/07 | 328 | 328 | 323 | 325 | 2,100 |
2019/03/06 | 328 | 331 | 328 | 331 | 1,000 |
2019/03/05 | 332 | 332 | 329 | 332 | 2,800 |
2019/03/04 | 334 | 339 | 327 | 330 | 7,300 |
2019/03/01 | 330 | 330 | 320 | 326 | 4,200 |
2019/02/28 | 325 | 330 | 325 | 330 | 2,600 |
2019/02/27 | 320 | 326 | 320 | 322 | 900 |
2019/02/26 | 333 | 333 | 320 | 320 | 4,100 |
2019/02/25 | 335 | 335 | 329 | 331 | 2,000 |
2019/02/22 | 324 | 338 | 322 | 335 | 17,400 |
2019/02/21 | 323 | 324 | 322 | 322 | 900 |
2019/02/20 | 325 | 326 | 321 | 321 | 3,200 |
2019/02/19 | 320 | 324 | 320 | 322 | 2,400 |
2019/02/18 | 312 | 328 | 312 | 320 | 4,500 |
2019/02/15 | 300 | 310 | 300 | 304 | 1,600 |
2019/02/14 | 302 | 302 | 298 | 300 | 5,900 |
2019/02/13 | 318 | 319 | 298 | 302 | 8,800 |
2019/02/12 | 312 | 315 | 307 | 315 | 5,800 |
2019/02/08 | 314 | 315 | 314 | 315 | 500 |
2019/02/07 | 319 | 319 | 315 | 319 | 2,600 |
2019/02/06 | 320 | 322 | 319 | 320 | 900 |
2019/02/05 | 321 | 323 | 319 | 319 | 2,200 |
2019/02/04 | 318 | 320 | 317 | 318 | 1,600 |
2019/02/01 | 325 | 325 | 318 | 324 | 5,400 |
2019/01/31 | 320 | 325 | 316 | 325 | 5,100 |
2019/01/30 | 324 | 324 | 313 | 320 | 6,700 |
2019/01/29 | 307 | 323 | 306 | 323 | 4,500 |
2019/01/28 | 330 | 330 | 318 | 318 | 2,100 |
2019/01/25 | 316 | 333 | 316 | 330 | 12,100 |
2019/01/24 | 313 | 316 | 310 | 316 | 3,100 |
2019/01/23 | 311 | 316 | 310 | 316 | 2,300 |
2019/01/22 | 311 | 315 | 307 | 315 | 4,900 |
2019/01/21 | 320 | 320 | 308 | 311 | 23,400 |
2019/01/18 | 298 | 305 | 295 | 305 | 5,800 |
2019/01/17 | 296 | 300 | 295 | 300 | 4,400 |
2019/01/16 | 289 | 298 | 289 | 298 | 6,100 |
2019/01/15 | 295 | 296 | 280 | 288 | 5,800 |
2019/01/11 | 293 | 293 | 287 | 287 | 3,700 |
2019/01/10 | 289 | 294 | 289 | 291 | 1,400 |
2019/01/09 | 285 | 288 | 284 | 286 | 1,200 |
2019/01/08 | 281 | 287 | 281 | 282 | 1,100 |
2019/01/07 | 283 | 284 | 279 | 279 | 900 |
2019/01/04 | 283 | 283 | 268 | 276 | 6,400 |