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 |
---|---|---|---|---|---|
2021/12/30 | 257 | 258 | 257 | 258 | 1,300 |
2021/12/29 | 257 | 258 | 257 | 257 | 900 |
2021/12/28 | 259 | 259 | 254 | 257 | 7,500 |
2021/12/27 | 254 | 259 | 254 | 259 | 7,000 |
2021/12/24 | 255 | 257 | 251 | 253 | 13,500 |
2021/12/23 | 255 | 255 | 254 | 255 | 900 |
2021/12/22 | 256 | 256 | 255 | 255 | 2,400 |
2021/12/21 | 251 | 256 | 251 | 256 | 2,800 |
2021/12/20 | 252 | 253 | 251 | 251 | 3,900 |
2021/12/17 | 254 | 255 | 254 | 254 | 1,600 |
2021/12/16 | 254 | 254 | 252 | 254 | 500 |
2021/12/15 | 252 | 253 | 251 | 252 | 1,300 |
2021/12/14 | 255 | 255 | 252 | 252 | 3,600 |
2021/12/13 | 254 | 255 | 254 | 255 | 400 |
2021/12/10 | 259 | 259 | 254 | 254 | 2,100 |
2021/12/09 | 257 | 259 | 256 | 258 | 1,600 |
2021/12/08 | 257 | 258 | 257 | 257 | 1,600 |
2021/12/07 | 256 | 257 | 256 | 256 | 900 |
2021/12/06 | 253 | 253 | 253 | 253 | 500 |
2021/12/03 | 253 | 254 | 253 | 253 | 600 |
2021/12/02 | 252 | 255 | 252 | 252 | 900 |
2021/12/01 | 257 | 257 | 252 | 253 | 4,300 |
2021/11/30 | 253 | 260 | 252 | 255 | 3,800 |
2021/11/29 | 251 | 259 | 251 | 253 | 5,400 |
2021/11/26 | 260 | 261 | 253 | 254 | 15,700 |
2021/11/25 | 262 | 262 | 262 | 262 | 2,200 |
2021/11/24 | 262 | 262 | 260 | 260 | 300 |
2021/11/22 | 260 | 262 | 260 | 262 | 5,400 |
2021/11/19 | 261 | 261 | 259 | 259 | 3,000 |
2021/11/18 | 265 | 265 | 260 | 260 | 2,900 |
2021/11/17 | 262 | 267 | 262 | 267 | 1,200 |
2021/11/16 | 268 | 268 | 261 | 263 | 6,100 |
2021/11/15 | 259 | 268 | 259 | 268 | 7,800 |
2021/11/12 | 258 | 261 | 258 | 261 | 2,700 |
2021/11/11 | 259 | 260 | 259 | 260 | 600 |
2021/11/10 | 259 | 261 | 259 | 261 | 2,000 |
2021/11/09 | 262 | 262 | 260 | 260 | 2,500 |
2021/11/08 | 260 | 262 | 260 | 262 | 1,300 |
2021/11/05 | 264 | 264 | 261 | 261 | 5,600 |
2021/11/04 | 264 | 265 | 262 | 265 | 3,600 |
2021/11/02 | 259 | 279 | 258 | 263 | 65,700 |
2021/11/01 | 261 | 262 | 258 | 258 | 11,700 |
2021/10/29 | 261 | 262 | 261 | 262 | 500 |
2021/10/28 | 260 | 262 | 259 | 261 | 2,000 |
2021/10/27 | 260 | 262 | 260 | 260 | 1,300 |
2021/10/26 | 264 | 264 | 259 | 260 | 5,600 |
2021/10/25 | 260 | 263 | 259 | 261 | 22,000 |
2021/10/22 | 261 | 288 | 259 | 260 | 213,400 |
2021/10/21 | 259 | 259 | 259 | 259 | 400 |
2021/10/20 | 263 | 263 | 258 | 258 | 2,600 |
2021/10/19 | 259 | 261 | 259 | 260 | 4,900 |
2021/10/18 | 264 | 264 | 261 | 261 | 3,200 |
2021/10/15 | 260 | 263 | 259 | 263 | 6,700 |
2021/10/14 | 264 | 264 | 260 | 260 | 1,700 |
2021/10/13 | 260 | 261 | 259 | 260 | 1,100 |
2021/10/12 | 266 | 266 | 258 | 261 | 37,700 |
2021/10/11 | 262 | 265 | 260 | 265 | 3,400 |
2021/10/08 | 261 | 265 | 261 | 262 | 600 |
2021/10/07 | 260 | 263 | 260 | 262 | 6,600 |
2021/10/06 | 262 | 262 | 260 | 260 | 2,400 |
2021/10/05 | 265 | 266 | 259 | 262 | 4,300 |
2021/10/04 | 265 | 265 | 261 | 263 | 2,900 |
2021/10/01 | 265 | 265 | 263 | 265 | 4,800 |
2021/09/30 | 263 | 264 | 261 | 263 | 2,600 |
2021/09/29 | 262 | 262 | 262 | 262 | 100 |
2021/09/28 | 258 | 263 | 258 | 259 | 1,400 |
2021/09/27 | 259 | 262 | 258 | 260 | 1,700 |
2021/09/24 | 257 | 264 | 257 | 259 | 1,200 |
2021/09/22 | 260 | 260 | 257 | 257 | 900 |
2021/09/21 | 263 | 265 | 254 | 258 | 8,200 |
2021/09/17 | 262 | 266 | 262 | 265 | 2,100 |
2021/09/16 | 264 | 264 | 260 | 262 | 5,000 |
2021/09/15 | 268 | 268 | 263 | 264 | 3,300 |
2021/09/14 | 267 | 267 | 263 | 266 | 7,100 |
2021/09/13 | 268 | 268 | 264 | 267 | 900 |
2021/09/10 | 268 | 268 | 267 | 268 | 2,200 |
2021/09/09 | 265 | 267 | 262 | 267 | 1,000 |
2021/09/08 | 265 | 266 | 265 | 265 | 1,100 |
2021/09/07 | 267 | 269 | 265 | 267 | 2,400 |
2021/09/06 | 267 | 267 | 264 | 264 | 7,400 |
2021/09/03 | 262 | 267 | 261 | 265 | 4,900 |
2021/09/02 | 263 | 263 | 260 | 260 | 2,000 |
2021/09/01 | 261 | 262 | 259 | 262 | 2,400 |
2021/08/31 | 261 | 261 | 259 | 261 | 1,700 |
2021/08/30 | 252 | 261 | 245 | 261 | 12,500 |
2021/08/27 | 264 | 264 | 260 | 260 | 3,900 |
2021/08/26 | 266 | 266 | 261 | 264 | 2,400 |
2021/08/25 | 271 | 271 | 265 | 266 | 9,600 |
2021/08/24 | 280 | 280 | 269 | 272 | 10,600 |
2021/08/23 | 279 | 280 | 265 | 277 | 23,700 |
2021/08/20 | 268 | 270 | 264 | 264 | 7,800 |
2021/08/19 | 270 | 284 | 265 | 271 | 23,500 |
2021/08/18 | 274 | 280 | 263 | 268 | 41,600 |
2021/08/17 | 272 | 296 | 267 | 278 | 268,400 |
2021/08/16 | 264 | 266 | 261 | 261 | 11,000 |
2021/08/13 | 262 | 264 | 262 | 262 | 1,900 |
2021/08/12 | 262 | 265 | 261 | 264 | 2,900 |
2021/08/11 | 263 | 264 | 262 | 262 | 6,900 |
2021/08/10 | 260 | 262 | 260 | 261 | 6,100 |
2021/08/06 | 259 | 261 | 259 | 261 | 600 |
2021/08/05 | 262 | 262 | 258 | 262 | 2,400 |
2021/08/04 | 261 | 262 | 260 | 262 | 1,900 |
2021/08/03 | 260 | 260 | 259 | 260 | 3,800 |
2021/08/02 | 267 | 267 | 256 | 260 | 10,600 |
2021/07/30 | 265 | 265 | 263 | 263 | 600 |
2021/07/29 | 267 | 267 | 265 | 265 | 700 |
2021/07/28 | 266 | 266 | 265 | 266 | 2,000 |
2021/07/27 | 262 | 262 | 262 | 262 | 500 |
2021/07/26 | 262 | 262 | 261 | 262 | 1,700 |
2021/07/21 | 264 | 265 | 261 | 261 | 5,800 |
2021/07/20 | 263 | 263 | 263 | 263 | 4,100 |
2021/07/19 | 262 | 265 | 262 | 262 | 400 |
2021/07/16 | 264 | 264 | 262 | 262 | 4,900 |
2021/07/15 | 262 | 264 | 262 | 262 | 3,200 |
2021/07/13 | 264 | 264 | 261 | 262 | 2,700 |
2021/07/12 | 262 | 265 | 260 | 261 | 12,600 |
2021/07/09 | 265 | 266 | 263 | 264 | 1,800 |
2021/07/08 | 264 | 266 | 263 | 265 | 3,600 |
2021/07/07 | 266 | 266 | 264 | 264 | 800 |
2021/07/06 | 265 | 265 | 264 | 264 | 1,500 |
2021/07/05 | 267 | 268 | 264 | 264 | 2,700 |
2021/07/02 | 267 | 269 | 266 | 267 | 3,100 |
2021/07/01 | 265 | 276 | 263 | 267 | 27,300 |
2021/06/30 | 266 | 267 | 264 | 265 | 14,400 |
2021/06/29 | 264 | 280 | 263 | 268 | 28,100 |
2021/06/28 | 277 | 277 | 256 | 272 | 79,400 |
2021/06/25 | 261 | 265 | 257 | 257 | 17,600 |
2021/06/24 | 265 | 265 | 250 | 255 | 34,500 |
2021/06/23 | 267 | 267 | 262 | 265 | 4,800 |
2021/06/22 | 263 | 268 | 263 | 268 | 3,900 |
2021/06/21 | 271 | 271 | 260 | 263 | 12,600 |
2021/06/18 | 268 | 274 | 268 | 274 | 8,800 |
2021/06/17 | 265 | 270 | 263 | 270 | 14,400 |
2021/06/16 | 268 | 268 | 260 | 263 | 9,700 |
2021/06/15 | 266 | 269 | 266 | 269 | 6,200 |
2021/06/14 | 269 | 270 | 268 | 268 | 4,600 |
2021/06/11 | 267 | 268 | 264 | 268 | 4,100 |
2021/06/10 | 266 | 268 | 266 | 268 | 1,000 |
2021/06/09 | 265 | 276 | 265 | 268 | 11,400 |
2021/06/08 | 269 | 269 | 263 | 269 | 7,800 |
2021/06/07 | 268 | 269 | 267 | 267 | 6,800 |
2021/06/04 | 265 | 267 | 265 | 267 | 4,800 |
2021/06/03 | 265 | 265 | 261 | 265 | 4,000 |
2021/06/02 | 269 | 269 | 261 | 266 | 7,200 |
2021/06/01 | 256 | 269 | 250 | 269 | 33,800 |
2021/05/31 | 265 | 265 | 261 | 264 | 5,600 |
2021/05/28 | 265 | 267 | 263 | 266 | 7,500 |
2021/05/27 | 264 | 265 | 262 | 265 | 6,000 |
2021/05/26 | 262 | 264 | 262 | 264 | 1,200 |
2021/05/25 | 264 | 264 | 262 | 262 | 4,000 |
2021/05/24 | 264 | 264 | 262 | 264 | 2,200 |
2021/05/21 | 260 | 263 | 260 | 262 | 1,600 |
2021/05/20 | 262 | 263 | 259 | 261 | 2,000 |
2021/05/19 | 259 | 263 | 259 | 263 | 2,300 |
2021/05/18 | 255 | 260 | 255 | 259 | 1,800 |
2021/05/17 | 260 | 260 | 254 | 254 | 9,700 |
2021/05/14 | 260 | 260 | 257 | 259 | 5,400 |
2021/05/13 | 260 | 260 | 256 | 259 | 1,900 |
2021/05/12 | 264 | 264 | 257 | 260 | 11,500 |
2021/05/11 | 260 | 264 | 260 | 264 | 6,200 |
2021/05/10 | 268 | 268 | 264 | 268 | 3,600 |
2021/05/07 | 260 | 268 | 257 | 267 | 12,300 |
2021/05/06 | 259 | 273 | 257 | 272 | 17,800 |
2021/04/30 | 253 | 260 | 253 | 253 | 5,600 |
2021/04/28 | 253 | 254 | 252 | 253 | 1,000 |
2021/04/27 | 253 | 253 | 253 | 253 | 1,200 |
2021/04/26 | 251 | 252 | 248 | 250 | 600 |
2021/04/23 | 247 | 250 | 246 | 249 | 1,600 |
2021/04/22 | 250 | 250 | 248 | 248 | 3,000 |
2021/04/21 | 253 | 253 | 250 | 250 | 1,900 |
2021/04/20 | 253 | 253 | 253 | 253 | 500 |
2021/04/19 | 256 | 257 | 253 | 255 | 2,400 |
2021/04/16 | 252 | 253 | 251 | 251 | 2,500 |
2021/04/15 | 252 | 253 | 250 | 252 | 1,400 |
2021/04/14 | 251 | 252 | 250 | 250 | 1,200 |
2021/04/13 | 250 | 251 | 250 | 250 | 400 |
2021/04/12 | 250 | 251 | 250 | 250 | 1,400 |
2021/04/09 | 249 | 250 | 249 | 249 | 800 |
2021/04/08 | 250 | 251 | 249 | 250 | 1,800 |
2021/04/07 | 250 | 250 | 247 | 248 | 9,000 |
2021/04/06 | 252 | 252 | 250 | 250 | 4,400 |
2021/04/05 | 254 | 254 | 251 | 251 | 3,700 |
2021/04/02 | 252 | 254 | 252 | 252 | 1,600 |
2021/04/01 | 250 | 250 | 249 | 250 | 5,400 |
2021/03/31 | 255 | 255 | 250 | 250 | 4,700 |
2021/03/30 | 244 | 263 | 243 | 253 | 44,100 |
2021/03/29 | 242 | 244 | 242 | 242 | 2,000 |
2021/03/26 | 239 | 241 | 239 | 241 | 3,900 |
2021/03/25 | 240 | 241 | 239 | 239 | 1,600 |
2021/03/24 | 241 | 243 | 240 | 240 | 3,000 |
2021/03/23 | 240 | 244 | 240 | 242 | 4,800 |
2021/03/22 | 242 | 242 | 240 | 241 | 4,100 |
2021/03/19 | 243 | 244 | 242 | 242 | 3,200 |
2021/03/18 | 247 | 248 | 243 | 244 | 5,200 |
2021/03/17 | 240 | 244 | 240 | 244 | 3,400 |
2021/03/16 | 240 | 242 | 239 | 239 | 3,300 |
2021/03/15 | 240 | 240 | 238 | 240 | 1,500 |
2021/03/12 | 240 | 240 | 238 | 240 | 2,000 |
2021/03/11 | 239 | 240 | 237 | 237 | 2,400 |
2021/03/10 | 238 | 238 | 234 | 235 | 3,000 |
2021/03/09 | 233 | 236 | 233 | 235 | 5,000 |
2021/03/08 | 235 | 235 | 233 | 234 | 3,200 |
2021/03/05 | 233 | 233 | 231 | 233 | 3,800 |
2021/03/04 | 235 | 235 | 232 | 233 | 2,700 |
2021/03/03 | 232 | 235 | 232 | 235 | 8,400 |
2021/03/02 | 234 | 234 | 232 | 232 | 1,400 |
2021/03/01 | 233 | 234 | 231 | 233 | 3,200 |
2021/02/26 | 233 | 234 | 231 | 231 | 5,000 |
2021/02/25 | 233 | 236 | 233 | 234 | 2,600 |
2021/02/24 | 232 | 233 | 230 | 231 | 3,100 |
2021/02/22 | 231 | 234 | 228 | 230 | 7,100 |
2021/02/19 | 233 | 241 | 230 | 231 | 9,800 |
2021/02/18 | 234 | 240 | 234 | 234 | 5,600 |
2021/02/17 | 234 | 238 | 234 | 235 | 2,100 |
2021/02/16 | 229 | 238 | 229 | 238 | 8,900 |
2021/02/15 | 233 | 236 | 229 | 229 | 10,600 |
2021/02/12 | 234 | 239 | 232 | 232 | 4,300 |
2021/02/10 | 234 | 236 | 234 | 236 | 2,600 |
2021/02/09 | 239 | 239 | 234 | 234 | 3,500 |
2021/02/08 | 240 | 240 | 234 | 235 | 6,800 |
2021/02/05 | 234 | 245 | 233 | 237 | 15,700 |
2021/02/04 | 236 | 236 | 233 | 233 | 3,100 |
2021/02/03 | 232 | 236 | 232 | 236 | 7,100 |
2021/02/02 | 229 | 232 | 229 | 232 | 8,400 |
2021/02/01 | 231 | 232 | 229 | 229 | 3,500 |
2021/01/29 | 229 | 232 | 227 | 229 | 5,400 |
2021/01/28 | 226 | 230 | 226 | 228 | 2,800 |
2021/01/27 | 229 | 229 | 226 | 227 | 2,400 |
2021/01/26 | 228 | 228 | 225 | 226 | 1,800 |
2021/01/25 | 224 | 228 | 224 | 228 | 3,000 |
2021/01/22 | 230 | 230 | 222 | 227 | 10,700 |
2021/01/21 | 224 | 230 | 224 | 226 | 10,200 |
2021/01/20 | 223 | 226 | 223 | 225 | 3,900 |
2021/01/19 | 223 | 223 | 221 | 221 | 2,600 |
2021/01/18 | 223 | 223 | 220 | 223 | 7,300 |
2021/01/15 | 222 | 223 | 222 | 223 | 1,700 |
2021/01/14 | 222 | 224 | 219 | 223 | 9,700 |
2021/01/13 | 226 | 227 | 219 | 220 | 10,600 |
2021/01/12 | 223 | 225 | 221 | 225 | 4,800 |
2021/01/08 | 224 | 231 | 219 | 221 | 27,900 |
2021/01/07 | 230 | 234 | 220 | 221 | 35,800 |
2021/01/06 | 225 | 235 | 225 | 225 | 7,600 |
2021/01/05 | 229 | 230 | 226 | 227 | 8,500 |
2021/01/04 | 242 | 245 | 228 | 228 | 34,600 |