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 |
|---|---|---|---|---|---|
| 2022/12/30 | 273 | 274 | 273 | 274 | 1,900 |
| 2022/12/29 | 271 | 272 | 270 | 272 | 8,400 |
| 2022/12/28 | 273 | 273 | 271 | 273 | 2,000 |
| 2022/12/27 | 271 | 273 | 267 | 273 | 5,300 |
| 2022/12/26 | 270 | 271 | 270 | 271 | 1,300 |
| 2022/12/23 | 272 | 272 | 266 | 267 | 9,600 |
| 2022/12/22 | 271 | 272 | 269 | 270 | 15,800 |
| 2022/12/21 | 268 | 271 | 267 | 269 | 4,400 |
| 2022/12/20 | 275 | 276 | 268 | 270 | 10,500 |
| 2022/12/19 | 276 | 276 | 271 | 275 | 9,100 |
| 2022/12/16 | 276 | 276 | 274 | 276 | 1,900 |
| 2022/12/15 | 275 | 277 | 275 | 275 | 3,800 |
| 2022/12/14 | 276 | 277 | 275 | 276 | 4,700 |
| 2022/12/13 | 275 | 277 | 275 | 275 | 6,400 |
| 2022/12/12 | 278 | 278 | 275 | 276 | 4,600 |
| 2022/12/09 | 277 | 277 | 275 | 275 | 1,900 |
| 2022/12/08 | 277 | 277 | 275 | 276 | 900 |
| 2022/12/07 | 277 | 278 | 275 | 277 | 2,300 |
| 2022/12/06 | 277 | 278 | 276 | 277 | 1,700 |
| 2022/12/05 | 278 | 279 | 273 | 277 | 11,300 |
| 2022/12/02 | 276 | 281 | 276 | 281 | 11,100 |
| 2022/12/01 | 278 | 278 | 275 | 276 | 4,900 |
| 2022/11/30 | 280 | 280 | 277 | 278 | 2,300 |
| 2022/11/29 | 276 | 277 | 276 | 277 | 2,600 |
| 2022/11/28 | 276 | 277 | 276 | 276 | 3,000 |
| 2022/11/25 | 276 | 276 | 275 | 276 | 2,400 |
| 2022/11/24 | 279 | 279 | 275 | 276 | 3,100 |
| 2022/11/22 | 277 | 277 | 277 | 277 | 11,800 |
| 2022/11/21 | 277 | 278 | 277 | 278 | 1,500 |
| 2022/11/18 | 277 | 277 | 277 | 277 | 1,400 |
| 2022/11/17 | 275 | 277 | 275 | 277 | 800 |
| 2022/11/16 | 276 | 276 | 275 | 276 | 700 |
| 2022/11/15 | 277 | 277 | 277 | 277 | 2,000 |
| 2022/11/14 | 282 | 282 | 277 | 277 | 7,000 |
| 2022/11/11 | 275 | 278 | 275 | 277 | 3,900 |
| 2022/11/10 | 276 | 280 | 276 | 277 | 4,000 |
| 2022/11/09 | 278 | 279 | 276 | 276 | 2,400 |
| 2022/11/08 | 276 | 278 | 275 | 275 | 800 |
| 2022/11/07 | 279 | 279 | 276 | 276 | 3,400 |
| 2022/11/04 | 273 | 279 | 273 | 279 | 1,300 |
| 2022/11/02 | 280 | 280 | 277 | 277 | 1,700 |
| 2022/11/01 | 282 | 282 | 276 | 280 | 10,500 |
| 2022/10/31 | 274 | 274 | 274 | 274 | 400 |
| 2022/10/28 | 274 | 274 | 274 | 274 | 600 |
| 2022/10/27 | 275 | 275 | 274 | 274 | 1,200 |
| 2022/10/26 | 275 | 275 | 274 | 274 | 200 |
| 2022/10/25 | 275 | 275 | 275 | 275 | 400 |
| 2022/10/24 | 276 | 276 | 274 | 274 | 2,300 |
| 2022/10/21 | 279 | 279 | 275 | 275 | 2,800 |
| 2022/10/20 | 277 | 277 | 275 | 275 | 2,500 |
| 2022/10/19 | 279 | 279 | 278 | 278 | 200 |
| 2022/10/18 | 276 | 279 | 276 | 279 | 1,400 |
| 2022/10/17 | 275 | 280 | 275 | 275 | 3,200 |
| 2022/10/14 | 276 | 277 | 275 | 275 | 1,700 |
| 2022/10/13 | 276 | 276 | 275 | 276 | 5,500 |
| 2022/10/12 | 276 | 278 | 275 | 276 | 3,700 |
| 2022/10/11 | 277 | 277 | 273 | 276 | 1,700 |
| 2022/10/07 | 279 | 279 | 279 | 279 | 500 |
| 2022/10/06 | 281 | 283 | 278 | 279 | 5,300 |
| 2022/10/05 | 280 | 282 | 280 | 282 | 2,300 |
| 2022/10/04 | 280 | 280 | 277 | 280 | 1,100 |
| 2022/10/03 | 287 | 287 | 277 | 278 | 2,900 |
| 2022/09/30 | 282 | 283 | 280 | 280 | 7,600 |
| 2022/09/29 | 281 | 281 | 281 | 281 | 400 |
| 2022/09/28 | 281 | 284 | 280 | 281 | 3,400 |
| 2022/09/27 | 280 | 285 | 280 | 284 | 4,400 |
| 2022/09/26 | 284 | 285 | 274 | 277 | 4,800 |
| 2022/09/22 | 286 | 286 | 280 | 282 | 4,100 |
| 2022/09/21 | 282 | 285 | 282 | 285 | 900 |
| 2022/09/20 | 283 | 285 | 283 | 283 | 1,100 |
| 2022/09/16 | 283 | 289 | 282 | 284 | 2,500 |
| 2022/09/15 | 285 | 287 | 283 | 283 | 4,700 |
| 2022/09/14 | 284 | 285 | 284 | 285 | 900 |
| 2022/09/13 | 284 | 285 | 284 | 284 | 900 |
| 2022/09/12 | 287 | 287 | 284 | 285 | 2,100 |
| 2022/09/09 | 285 | 286 | 285 | 286 | 6,000 |
| 2022/09/08 | 286 | 288 | 285 | 285 | 600 |
| 2022/09/07 | 289 | 289 | 285 | 286 | 900 |
| 2022/09/06 | 286 | 290 | 285 | 290 | 1,700 |
| 2022/09/05 | 286 | 289 | 286 | 286 | 4,800 |
| 2022/09/02 | 288 | 289 | 286 | 288 | 2,600 |
| 2022/09/01 | 290 | 293 | 287 | 290 | 6,000 |
| 2022/08/31 | 284 | 287 | 284 | 287 | 2,100 |
| 2022/08/30 | 286 | 287 | 284 | 284 | 800 |
| 2022/08/29 | 282 | 288 | 282 | 288 | 2,500 |
| 2022/08/26 | 288 | 288 | 283 | 285 | 6,000 |
| 2022/08/25 | 287 | 287 | 283 | 283 | 3,000 |
| 2022/08/24 | 287 | 287 | 281 | 281 | 1,500 |
| 2022/08/23 | 284 | 288 | 282 | 288 | 1,500 |
| 2022/08/22 | 286 | 286 | 282 | 282 | 3,800 |
| 2022/08/19 | 285 | 285 | 283 | 285 | 1,300 |
| 2022/08/18 | 290 | 290 | 283 | 286 | 2,900 |
| 2022/08/17 | 290 | 290 | 285 | 285 | 2,500 |
| 2022/08/16 | 289 | 297 | 282 | 288 | 16,100 |
| 2022/08/15 | 289 | 305 | 285 | 305 | 19,900 |
| 2022/08/12 | 279 | 290 | 278 | 287 | 5,000 |
| 2022/08/10 | 273 | 277 | 273 | 277 | 1,600 |
| 2022/08/09 | 278 | 278 | 270 | 275 | 11,400 |
| 2022/08/08 | 281 | 281 | 273 | 278 | 19,000 |
| 2022/08/05 | 281 | 284 | 281 | 283 | 2,400 |
| 2022/08/04 | 284 | 287 | 278 | 281 | 17,200 |
| 2022/08/03 | 286 | 287 | 285 | 285 | 5,300 |
| 2022/08/02 | 290 | 291 | 283 | 287 | 2,900 |
| 2022/08/01 | 291 | 299 | 290 | 290 | 14,600 |
| 2022/07/29 | 284 | 300 | 284 | 291 | 7,500 |
| 2022/07/28 | 287 | 291 | 282 | 283 | 8,100 |
| 2022/07/27 | 291 | 291 | 286 | 286 | 6,400 |
| 2022/07/26 | 290 | 290 | 290 | 290 | 1,200 |
| 2022/07/25 | 290 | 291 | 290 | 290 | 2,700 |
| 2022/07/22 | 290 | 292 | 289 | 292 | 3,700 |
| 2022/07/21 | 291 | 291 | 286 | 289 | 7,600 |
| 2022/07/20 | 292 | 294 | 290 | 290 | 2,800 |
| 2022/07/19 | 299 | 305 | 291 | 293 | 7,100 |
| 2022/07/15 | 290 | 296 | 290 | 296 | 6,600 |
| 2022/07/14 | 294 | 295 | 286 | 290 | 11,400 |
| 2022/07/13 | 295 | 299 | 291 | 293 | 6,700 |
| 2022/07/12 | 298 | 318 | 290 | 297 | 45,100 |
| 2022/07/11 | 294 | 300 | 290 | 294 | 16,400 |
| 2022/07/08 | 290 | 301 | 290 | 294 | 46,900 |
| 2022/07/07 | 285 | 296 | 284 | 290 | 23,900 |
| 2022/07/06 | 282 | 285 | 281 | 285 | 5,600 |
| 2022/07/05 | 279 | 285 | 276 | 285 | 10,400 |
| 2022/07/04 | 275 | 279 | 275 | 279 | 3,700 |
| 2022/07/01 | 275 | 276 | 275 | 275 | 1,500 |
| 2022/06/30 | 273 | 276 | 273 | 276 | 7,300 |
| 2022/06/29 | 274 | 289 | 272 | 277 | 32,200 |
| 2022/06/28 | 283 | 290 | 273 | 290 | 57,200 |
| 2022/06/27 | 280 | 284 | 273 | 280 | 16,400 |
| 2022/06/24 | 278 | 281 | 278 | 280 | 6,500 |
| 2022/06/23 | 278 | 279 | 275 | 279 | 6,700 |
| 2022/06/22 | 276 | 278 | 276 | 278 | 4,400 |
| 2022/06/21 | 276 | 280 | 276 | 276 | 9,800 |
| 2022/06/20 | 280 | 280 | 275 | 276 | 3,800 |
| 2022/06/17 | 279 | 280 | 278 | 280 | 2,200 |
| 2022/06/16 | 280 | 281 | 278 | 280 | 4,000 |
| 2022/06/15 | 279 | 281 | 278 | 280 | 8,300 |
| 2022/06/14 | 277 | 280 | 277 | 280 | 2,200 |
| 2022/06/13 | 280 | 280 | 278 | 280 | 4,700 |
| 2022/06/10 | 281 | 282 | 278 | 282 | 3,800 |
| 2022/06/09 | 282 | 285 | 281 | 281 | 5,000 |
| 2022/06/08 | 280 | 281 | 279 | 281 | 2,100 |
| 2022/06/07 | 276 | 280 | 276 | 279 | 2,400 |
| 2022/06/06 | 274 | 278 | 273 | 276 | 3,600 |
| 2022/06/03 | 273 | 278 | 271 | 274 | 10,600 |
| 2022/06/02 | 270 | 273 | 270 | 273 | 2,900 |
| 2022/06/01 | 271 | 274 | 270 | 270 | 8,200 |
| 2022/05/31 | 271 | 276 | 270 | 273 | 11,800 |
| 2022/05/30 | 271 | 276 | 271 | 271 | 6,400 |
| 2022/05/27 | 276 | 276 | 268 | 275 | 7,400 |
| 2022/05/26 | 275 | 275 | 272 | 275 | 1,500 |
| 2022/05/25 | 275 | 275 | 274 | 274 | 300 |
| 2022/05/24 | 273 | 275 | 273 | 275 | 700 |
| 2022/05/23 | 272 | 273 | 272 | 272 | 700 |
| 2022/05/20 | 272 | 273 | 271 | 272 | 1,400 |
| 2022/05/19 | 274 | 274 | 269 | 273 | 3,200 |
| 2022/05/18 | 274 | 275 | 270 | 275 | 2,600 |
| 2022/05/17 | 268 | 276 | 268 | 269 | 4,100 |
| 2022/05/16 | 276 | 278 | 271 | 276 | 5,900 |
| 2022/05/13 | 270 | 272 | 270 | 271 | 2,200 |
| 2022/05/12 | 272 | 272 | 269 | 270 | 1,700 |
| 2022/05/11 | 269 | 275 | 269 | 273 | 2,800 |
| 2022/05/10 | 271 | 274 | 269 | 270 | 1,800 |
| 2022/05/09 | 273 | 277 | 272 | 272 | 7,400 |
| 2022/05/06 | 279 | 279 | 273 | 273 | 2,100 |
| 2022/05/02 | 282 | 282 | 273 | 273 | 3,200 |
| 2022/04/28 | 274 | 278 | 274 | 274 | 1,100 |
| 2022/04/27 | 273 | 288 | 273 | 273 | 9,600 |
| 2022/04/26 | 279 | 286 | 276 | 278 | 16,700 |
| 2022/04/25 | 278 | 279 | 276 | 279 | 7,300 |
| 2022/04/22 | 276 | 277 | 275 | 277 | 1,900 |
| 2022/04/21 | 275 | 275 | 274 | 274 | 4,900 |
| 2022/04/20 | 272 | 275 | 270 | 275 | 7,300 |
| 2022/04/19 | 270 | 271 | 269 | 271 | 300 |
| 2022/04/18 | 271 | 271 | 269 | 271 | 1,900 |
| 2022/04/15 | 268 | 269 | 265 | 269 | 1,700 |
| 2022/04/14 | 268 | 268 | 262 | 266 | 2,500 |
| 2022/04/13 | 267 | 269 | 266 | 267 | 1,700 |
| 2022/04/12 | 267 | 267 | 267 | 267 | 1,300 |
| 2022/04/11 | 264 | 268 | 264 | 268 | 500 |
| 2022/04/08 | 262 | 266 | 262 | 266 | 2,200 |
| 2022/04/07 | 271 | 272 | 260 | 260 | 5,000 |
| 2022/04/06 | 270 | 272 | 270 | 271 | 7,000 |
| 2022/04/05 | 268 | 270 | 268 | 270 | 1,500 |
| 2022/04/04 | 271 | 271 | 264 | 266 | 5,800 |
| 2022/04/01 | 265 | 269 | 261 | 264 | 3,300 |
| 2022/03/31 | 261 | 263 | 261 | 261 | 3,000 |
| 2022/03/30 | 261 | 264 | 261 | 261 | 2,000 |
| 2022/03/29 | 259 | 261 | 259 | 261 | 700 |
| 2022/03/28 | 262 | 264 | 259 | 259 | 5,600 |
| 2022/03/25 | 259 | 262 | 259 | 260 | 3,900 |
| 2022/03/24 | 259 | 259 | 259 | 259 | 100 |
| 2022/03/23 | 258 | 259 | 255 | 257 | 3,300 |
| 2022/03/22 | 256 | 258 | 256 | 258 | 4,200 |
| 2022/03/18 | 257 | 257 | 254 | 255 | 2,000 |
| 2022/03/17 | 254 | 256 | 249 | 254 | 5,100 |
| 2022/03/16 | 252 | 252 | 252 | 252 | 800 |
| 2022/03/15 | 254 | 254 | 251 | 252 | 800 |
| 2022/03/14 | 254 | 254 | 251 | 251 | 1,400 |
| 2022/03/11 | 251 | 254 | 251 | 254 | 1,100 |
| 2022/03/10 | 250 | 252 | 250 | 251 | 1,000 |
| 2022/03/09 | 248 | 248 | 247 | 248 | 1,900 |
| 2022/03/08 | 249 | 253 | 249 | 250 | 2,000 |
| 2022/03/07 | 253 | 254 | 250 | 250 | 1,500 |
| 2022/03/04 | 252 | 252 | 250 | 252 | 5,900 |
| 2022/03/03 | 251 | 252 | 251 | 252 | 300 |
| 2022/03/02 | 253 | 254 | 252 | 254 | 600 |
| 2022/03/01 | 254 | 254 | 253 | 253 | 2,300 |
| 2022/02/28 | 254 | 254 | 254 | 254 | 1,500 |
| 2022/02/25 | 253 | 254 | 253 | 254 | 300 |
| 2022/02/24 | 251 | 253 | 251 | 251 | 900 |
| 2022/02/22 | 250 | 251 | 250 | 250 | 9,000 |
| 2022/02/21 | 251 | 252 | 250 | 252 | 3,200 |
| 2022/02/18 | 252 | 252 | 251 | 252 | 2,400 |
| 2022/02/17 | 254 | 254 | 254 | 254 | 400 |
| 2022/02/16 | 258 | 258 | 258 | 258 | 200 |
| 2022/02/15 | 257 | 258 | 253 | 255 | 1,400 |
| 2022/02/14 | 252 | 257 | 252 | 257 | 1,400 |
| 2022/02/10 | 254 | 257 | 253 | 257 | 1,000 |
| 2022/02/09 | 252 | 254 | 252 | 253 | 1,500 |
| 2022/02/08 | 252 | 252 | 252 | 252 | 100 |
| 2022/02/07 | 256 | 256 | 252 | 256 | 1,600 |
| 2022/02/04 | 255 | 255 | 255 | 255 | 200 |
| 2022/02/03 | 253 | 256 | 253 | 256 | 3,600 |
| 2022/02/02 | 252 | 252 | 252 | 252 | 5,300 |
| 2022/02/01 | 255 | 255 | 252 | 252 | 2,100 |
| 2022/01/31 | 250 | 255 | 250 | 255 | 1,700 |
| 2022/01/28 | 251 | 255 | 251 | 255 | 1,100 |
| 2022/01/27 | 253 | 253 | 251 | 252 | 4,100 |
| 2022/01/26 | 257 | 257 | 255 | 255 | 400 |
| 2022/01/25 | 254 | 255 | 253 | 255 | 300 |
| 2022/01/24 | 255 | 255 | 254 | 254 | 600 |
| 2022/01/21 | 255 | 255 | 255 | 255 | 100 |
| 2022/01/20 | 251 | 255 | 251 | 254 | 4,200 |
| 2022/01/19 | 260 | 261 | 254 | 254 | 4,300 |
| 2022/01/18 | 262 | 262 | 261 | 262 | 500 |
| 2022/01/17 | 260 | 263 | 260 | 262 | 700 |
| 2022/01/14 | 260 | 261 | 260 | 261 | 1,300 |
| 2022/01/13 | 259 | 263 | 259 | 263 | 1,800 |
| 2022/01/12 | 259 | 261 | 259 | 261 | 1,400 |
| 2022/01/11 | 260 | 260 | 260 | 260 | 300 |
| 2022/01/07 | 259 | 260 | 259 | 260 | 1,900 |
| 2022/01/06 | 259 | 259 | 259 | 259 | 500 |
| 2022/01/05 | 260 | 260 | 259 | 259 | 800 |
| 2022/01/04 | 258 | 259 | 258 | 259 | 2,400 |