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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,067 | 1,067 | 1,013 | 1,022 | 48,500 |
| 2023/12/28 | 1,054 | 1,088 | 1,050 | 1,059 | 58,600 |
| 2023/12/27 | 999 | 1,075 | 998 | 1,059 | 111,000 |
| 2023/12/26 | 1,017 | 1,022 | 997 | 999 | 135,900 |
| 2023/12/25 | 1,029 | 1,039 | 1,008 | 1,014 | 72,900 |
| 2023/12/22 | 1,057 | 1,074 | 1,033 | 1,043 | 33,300 |
| 2023/12/21 | 1,060 | 1,071 | 1,028 | 1,041 | 32,300 |
| 2023/12/20 | 1,085 | 1,101 | 1,066 | 1,066 | 34,000 |
| 2023/12/19 | 1,041 | 1,072 | 1,030 | 1,069 | 63,700 |
| 2023/12/18 | 1,023 | 1,033 | 1,016 | 1,031 | 41,400 |
| 2023/12/15 | 1,040 | 1,055 | 1,024 | 1,025 | 45,200 |
| 2023/12/14 | 1,097 | 1,137 | 1,010 | 1,035 | 198,100 |
| 2023/12/13 | 1,060 | 1,125 | 1,056 | 1,097 | 92,500 |
| 2023/12/12 | 1,059 | 1,090 | 1,043 | 1,062 | 81,300 |
| 2023/12/11 | 1,052 | 1,079 | 1,047 | 1,058 | 45,100 |
| 2023/12/08 | 1,077 | 1,117 | 1,041 | 1,046 | 137,200 |
| 2023/12/07 | 1,080 | 1,094 | 1,055 | 1,078 | 47,800 |
| 2023/12/06 | 1,053 | 1,093 | 1,045 | 1,088 | 41,100 |
| 2023/12/05 | 1,079 | 1,079 | 1,041 | 1,052 | 54,400 |
| 2023/12/04 | 1,120 | 1,137 | 1,054 | 1,064 | 89,800 |
| 2023/12/01 | 1,098 | 1,128 | 1,074 | 1,115 | 28,300 |
| 2023/11/30 | 1,091 | 1,132 | 1,080 | 1,098 | 25,300 |
| 2023/11/29 | 1,144 | 1,164 | 1,094 | 1,094 | 55,900 |
| 2023/11/28 | 1,162 | 1,169 | 1,124 | 1,148 | 48,400 |
| 2023/11/27 | 1,120 | 1,179 | 1,104 | 1,168 | 58,300 |
| 2023/11/24 | 1,085 | 1,139 | 1,077 | 1,123 | 101,400 |
| 2023/11/22 | 1,070 | 1,082 | 1,059 | 1,065 | 20,200 |
| 2023/11/21 | 1,068 | 1,085 | 1,045 | 1,074 | 38,100 |
| 2023/11/20 | 1,050 | 1,096 | 1,050 | 1,073 | 30,400 |
| 2023/11/17 | 1,064 | 1,087 | 1,045 | 1,050 | 38,700 |
| 2023/11/16 | 1,109 | 1,154 | 1,061 | 1,070 | 76,800 |
| 2023/11/15 | 1,030 | 1,158 | 996 | 1,139 | 201,300 |
| 2023/11/14 | 1,022 | 1,044 | 1,005 | 1,030 | 65,700 |
| 2023/11/13 | 1,042 | 1,070 | 1,021 | 1,021 | 103,000 |
| 2023/11/10 | 1,090 | 1,129 | 1,053 | 1,075 | 45,000 |
| 2023/11/09 | 1,075 | 1,117 | 1,020 | 1,096 | 128,200 |
| 2023/11/08 | 1,069 | 1,087 | 1,032 | 1,050 | 128,500 |
| 2023/11/07 | 1,078 | 1,080 | 1,014 | 1,039 | 91,100 |
| 2023/11/06 | 1,020 | 1,070 | 1,020 | 1,051 | 56,900 |
| 2023/11/02 | 1,011 | 1,059 | 1,002 | 1,017 | 53,600 |
| 2023/11/01 | 1,079 | 1,079 | 1,007 | 1,014 | 65,900 |
| 2023/10/31 | 1,038 | 1,080 | 1,003 | 1,035 | 140,900 |
| 2023/10/30 | 1,089 | 1,092 | 1,032 | 1,036 | 40,100 |
| 2023/10/27 | 1,080 | 1,082 | 1,042 | 1,063 | 46,600 |
| 2023/10/26 | 1,103 | 1,129 | 1,062 | 1,072 | 81,900 |
| 2023/10/25 | 1,105 | 1,147 | 1,100 | 1,107 | 51,200 |
| 2023/10/24 | 1,134 | 1,157 | 1,088 | 1,113 | 71,500 |
| 2023/10/23 | 1,208 | 1,219 | 1,125 | 1,135 | 151,300 |
| 2023/10/20 | 1,207 | 1,276 | 1,181 | 1,253 | 244,700 |
| 2023/10/19 | 1,093 | 1,380 | 1,071 | 1,267 | 1,002,400 |
| 2023/10/18 | 1,079 | 1,150 | 1,067 | 1,109 | 171,700 |
| 2023/10/17 | 1,098 | 1,110 | 1,058 | 1,079 | 106,400 |
| 2023/10/16 | 1,100 | 1,111 | 1,062 | 1,081 | 115,800 |
| 2023/10/13 | 1,176 | 1,178 | 1,105 | 1,120 | 128,600 |
| 2023/10/12 | 1,250 | 1,258 | 1,180 | 1,185 | 122,800 |
| 2023/10/11 | 1,318 | 1,318 | 1,241 | 1,241 | 119,400 |
| 2023/10/10 | 1,348 | 1,366 | 1,300 | 1,314 | 85,000 |
| 2023/10/06 | 1,336 | 1,367 | 1,320 | 1,344 | 37,100 |
| 2023/10/05 | 1,366 | 1,380 | 1,327 | 1,349 | 56,000 |
| 2023/10/04 | 1,360 | 1,407 | 1,334 | 1,359 | 118,100 |
| 2023/10/03 | 1,401 | 1,435 | 1,378 | 1,381 | 75,300 |
| 2023/10/02 | 1,471 | 1,491 | 1,424 | 1,424 | 82,000 |
| 2023/09/29 | 1,536 | 1,564 | 1,470 | 1,476 | 100,300 |
| 2023/09/28 | 1,561 | 1,614 | 1,545 | 1,551 | 78,400 |
| 2023/09/27 | 1,545 | 1,658 | 1,537 | 1,601 | 86,800 |
| 2023/09/26 | 1,650 | 1,664 | 1,570 | 1,576 | 100,300 |
| 2023/09/25 | 1,624 | 1,666 | 1,576 | 1,652 | 81,000 |
| 2023/09/22 | 1,581 | 1,625 | 1,540 | 1,600 | 123,100 |
| 2023/09/21 | 1,680 | 1,686 | 1,536 | 1,612 | 215,500 |
| 2023/09/20 | 1,733 | 1,779 | 1,704 | 1,704 | 89,300 |
| 2023/09/19 | 1,837 | 1,837 | 1,732 | 1,734 | 148,100 |
| 2023/09/15 | 1,830 | 1,879 | 1,810 | 1,831 | 163,600 |
| 2023/09/14 | 1,851 | 1,930 | 1,835 | 1,853 | 336,000 |
| 2023/09/13 | 1,782 | 1,879 | 1,777 | 1,850 | 253,500 |
| 2023/09/12 | 1,830 | 1,915 | 1,760 | 1,781 | 482,100 |
| 2023/09/11 | 1,718 | 1,855 | 1,714 | 1,830 | 553,900 |
| 2023/09/08 | 1,719 | 2,000 | 1,690 | 1,798 | 1,409,100 |
| 2023/09/07 | 1,730 | 1,850 | 1,680 | 1,759 | 676,700 |
| 2023/09/06 | 1,945 | 2,035 | 1,742 | 1,793 | 1,727,200 |
| 2023/09/05 | 1,650 | 2,010 | 1,522 | 1,907 | 3,876,500 |
| 2023/09/04 | 1,610 | 1,610 | 1,610 | 1,610 | 133,100 |
| 2023/09/01 | 1,230 | 1,320 | 1,203 | 1,310 | 747,800 |
| 2023/08/31 | 1,235 | 1,286 | 1,160 | 1,205 | 866,600 |
| 2023/08/30 | 1,311 | 1,350 | 1,225 | 1,245 | 968,000 |
| 2023/08/29 | 1,178 | 1,326 | 1,178 | 1,281 | 1,599,000 |
| 2023/08/28 | 1,070 | 1,330 | 1,056 | 1,176 | 1,892,400 |
| 2023/08/25 | 1,118 | 1,154 | 1,018 | 1,094 | 1,056,700 |
| 2023/08/24 | 1,300 | 1,358 | 1,053 | 1,100 | 3,876,800 |
| 2023/08/23 | 1,047 | 1,317 | 741 | 1,317 | 5,390,100 |
| 2023/08/22 | 1,005 | 1,065 | 1,001 | 1,017 | 131,700 |
| 2023/08/21 | 957 | 1,085 | 943 | 990 | 221,900 |
| 2023/08/18 | 931 | 975 | 931 | 942 | 53,400 |
| 2023/08/17 | 988 | 988 | 930 | 931 | 83,400 |
| 2023/08/16 | 1,029 | 1,041 | 941 | 995 | 174,700 |
| 2023/08/15 | 1,018 | 1,056 | 1,001 | 1,045 | 61,200 |
| 2023/08/14 | 1,006 | 1,045 | 1,002 | 1,024 | 61,900 |
| 2023/08/10 | 1,002 | 1,018 | 977 | 1,009 | 68,900 |
| 2023/08/09 | 1,003 | 1,029 | 1,000 | 1,000 | 47,800 |
| 2023/08/08 | 1,018 | 1,029 | 990 | 1,002 | 42,400 |
| 2023/08/07 | 1,004 | 1,024 | 970 | 1,020 | 50,800 |
| 2023/08/04 | 1,008 | 1,040 | 987 | 1,001 | 126,600 |
| 2023/08/03 | 997 | 1,001 | 976 | 993 | 51,600 |
| 2023/08/02 | 993 | 1,008 | 970 | 1,000 | 53,300 |
| 2023/08/01 | 1,005 | 1,025 | 994 | 1,001 | 41,800 |
| 2023/07/31 | 988 | 1,009 | 978 | 1,001 | 47,800 |
| 2023/07/28 | 999 | 1,019 | 941 | 1,000 | 138,000 |
| 2023/07/27 | 1,018 | 1,027 | 997 | 1,007 | 74,300 |
| 2023/07/26 | 1,031 | 1,043 | 1,004 | 1,033 | 56,500 |
| 2023/07/25 | 1,047 | 1,050 | 1,022 | 1,044 | 55,600 |
| 2023/07/24 | 1,060 | 1,093 | 1,036 | 1,049 | 66,900 |
| 2023/07/21 | 1,073 | 1,090 | 1,032 | 1,054 | 127,900 |
| 2023/07/20 | 1,116 | 1,306 | 1,085 | 1,097 | 782,800 |
| 2023/07/19 | 1,111 | 1,140 | 1,082 | 1,130 | 81,200 |
| 2023/07/18 | 1,050 | 1,096 | 1,050 | 1,082 | 39,900 |
| 2023/07/14 | 1,084 | 1,087 | 1,040 | 1,053 | 79,800 |
| 2023/07/13 | 1,042 | 1,109 | 1,042 | 1,084 | 76,200 |
| 2023/07/12 | 1,081 | 1,097 | 1,034 | 1,034 | 120,000 |
| 2023/07/11 | 1,032 | 1,144 | 1,032 | 1,085 | 151,100 |
| 2023/07/10 | 1,020 | 1,095 | 999 | 1,046 | 195,700 |
| 2023/07/07 | 1,185 | 1,213 | 1,021 | 1,037 | 457,900 |
| 2023/07/06 | 1,193 | 1,428 | 1,170 | 1,215 | 432,800 |
| 2023/07/05 | 1,290 | 1,310 | 1,215 | 1,220 | 165,300 |
| 2023/07/04 | 1,388 | 1,388 | 1,290 | 1,301 | 225,200 |
| 2023/07/03 | 1,341 | 1,426 | 1,326 | 1,389 | 90,500 |
| 2023/06/30 | 1,321 | 1,378 | 1,315 | 1,371 | 72,400 |
| 2023/06/29 | 1,355 | 1,409 | 1,309 | 1,339 | 109,000 |
| 2023/06/28 | 1,394 | 1,410 | 1,350 | 1,382 | 80,500 |
| 2023/06/27 | 1,425 | 1,486 | 1,390 | 1,412 | 116,300 |
| 2023/06/26 | 1,478 | 1,610 | 1,430 | 1,455 | 357,100 |
| 2023/06/23 | 1,389 | 1,460 | 1,337 | 1,445 | 302,300 |
| 2023/06/22 | 1,322 | 1,450 | 1,321 | 1,412 | 493,800 |
| 2023/06/21 | 1,215 | 1,500 | 1,215 | 1,293 | 718,700 |
| 2023/06/20 | 1,248 | 1,248 | 1,210 | 1,221 | 71,400 |
| 2023/06/19 | 1,210 | 1,265 | 1,210 | 1,234 | 101,500 |
| 2023/06/16 | 1,206 | 1,256 | 1,200 | 1,218 | 102,000 |
| 2023/06/15 | 1,320 | 1,320 | 1,200 | 1,200 | 175,300 |
| 2023/06/14 | 1,394 | 1,431 | 1,319 | 1,319 | 225,200 |
| 2023/06/13 | 1,583 | 1,630 | 1,353 | 1,380 | 1,418,800 |
| 2023/06/12 | 1,213 | 1,543 | 1,210 | 1,543 | 723,200 |
| 2023/06/09 | 1,173 | 1,269 | 1,165 | 1,243 | 128,800 |
| 2023/06/08 | 1,275 | 1,275 | 1,174 | 1,203 | 105,400 |
| 2023/06/07 | 1,216 | 1,269 | 1,192 | 1,269 | 88,700 |
| 2023/06/06 | 1,237 | 1,239 | 1,165 | 1,211 | 111,900 |
| 2023/06/05 | 1,160 | 1,217 | 1,156 | 1,190 | 79,300 |
| 2023/06/02 | 1,168 | 1,185 | 1,127 | 1,150 | 104,500 |
| 2023/06/01 | 1,300 | 1,314 | 1,111 | 1,166 | 348,600 |
| 2023/05/31 | 1,385 | 1,508 | 1,310 | 1,315 | 672,400 |
| 2023/05/30 | 1,310 | 1,358 | 1,308 | 1,358 | 108,500 |
| 2023/05/29 | 1,330 | 1,410 | 1,306 | 1,310 | 274,400 |
| 2023/05/26 | 1,360 | 1,425 | 1,300 | 1,333 | 333,900 |
| 2023/05/25 | 1,340 | 1,445 | 1,280 | 1,330 | 854,600 |
| 2023/05/24 | 1,297 | 1,500 | 1,250 | 1,285 | 1,123,900 |
| 2023/05/23 | 1,391 | 1,438 | 1,252 | 1,330 | 513,600 |
| 2023/05/22 | 1,426 | 1,665 | 1,381 | 1,444 | 1,653,100 |
| 2023/05/19 | 1,697 | 1,760 | 1,402 | 1,420 | 1,063,900 |
| 2023/05/18 | 1,800 | 2,159 | 1,751 | 1,800 | 1,630,600 |
| 2023/05/17 | 2,297 | 2,409 | 1,774 | 1,865 | 3,798,700 |
| 2023/05/16 | 2,274 | 2,274 | 2,075 | 2,274 | 1,448,500 |
| 2023/05/15 | 1,074 | 1,074 | 1,074 | 1,074 | 74,700 |
| 2023/05/12 | 674 | 674 | 674 | 674 | 107,300 |
| 2023/05/11 | 574 | 574 | 574 | 574 | 16,400 |
| 2023/05/10 | 409 | 494 | 401 | 494 | 2,640,000 |
| 2023/05/09 | 332 | 414 | 332 | 414 | 1,549,900 |
| 2023/05/08 | 335 | 339 | 332 | 334 | 13,400 |
| 2023/05/02 | 327 | 339 | 324 | 339 | 13,000 |
| 2023/05/01 | 330 | 330 | 323 | 327 | 7,800 |
| 2023/04/28 | 325 | 335 | 324 | 327 | 16,400 |
| 2023/04/27 | 315 | 342 | 315 | 330 | 80,900 |
| 2023/04/26 | 315 | 315 | 313 | 315 | 6,300 |
| 2023/04/25 | 313 | 314 | 312 | 314 | 5,100 |
| 2023/04/24 | 313 | 315 | 312 | 313 | 9,300 |
| 2023/04/21 | 310 | 314 | 309 | 311 | 6,700 |
| 2023/04/20 | 312 | 312 | 310 | 310 | 2,700 |
| 2023/04/19 | 313 | 313 | 309 | 312 | 13,700 |
| 2023/04/18 | 316 | 316 | 309 | 312 | 20,200 |
| 2023/04/17 | 307 | 314 | 304 | 314 | 10,600 |
| 2023/04/14 | 309 | 312 | 309 | 309 | 17,600 |
| 2023/04/13 | 304 | 308 | 304 | 308 | 8,300 |
| 2023/04/12 | 297 | 305 | 297 | 305 | 14,200 |
| 2023/04/11 | 302 | 302 | 298 | 300 | 5,400 |
| 2023/04/10 | 295 | 300 | 295 | 300 | 15,300 |
| 2023/04/07 | 294 | 298 | 294 | 295 | 24,400 |
| 2023/04/06 | 293 | 294 | 292 | 294 | 8,700 |
| 2023/04/05 | 295 | 295 | 292 | 293 | 8,000 |
| 2023/04/04 | 293 | 294 | 292 | 292 | 7,900 |
| 2023/04/03 | 290 | 293 | 290 | 293 | 3,800 |
| 2023/03/31 | 290 | 290 | 288 | 289 | 2,000 |
| 2023/03/30 | 290 | 293 | 287 | 287 | 12,800 |
| 2023/03/29 | 287 | 290 | 285 | 290 | 7,600 |
| 2023/03/28 | 289 | 290 | 286 | 290 | 8,600 |
| 2023/03/27 | 286 | 288 | 282 | 287 | 21,500 |
| 2023/03/24 | 285 | 285 | 284 | 284 | 3,600 |
| 2023/03/23 | 286 | 286 | 283 | 284 | 2,100 |
| 2023/03/22 | 286 | 286 | 284 | 284 | 1,900 |
| 2023/03/20 | 283 | 285 | 280 | 285 | 6,500 |
| 2023/03/17 | 287 | 287 | 283 | 284 | 2,600 |
| 2023/03/16 | 283 | 287 | 280 | 284 | 6,400 |
| 2023/03/15 | 284 | 287 | 282 | 283 | 2,500 |
| 2023/03/14 | 284 | 286 | 280 | 284 | 17,500 |
| 2023/03/13 | 288 | 288 | 285 | 285 | 6,900 |
| 2023/03/10 | 290 | 291 | 288 | 289 | 7,100 |
| 2023/03/09 | 292 | 292 | 289 | 290 | 3,700 |
| 2023/03/08 | 289 | 290 | 288 | 289 | 6,800 |
| 2023/03/07 | 287 | 290 | 286 | 288 | 9,200 |
| 2023/03/06 | 285 | 287 | 285 | 287 | 1,900 |
| 2023/03/03 | 285 | 286 | 284 | 284 | 1,000 |
| 2023/03/02 | 284 | 289 | 283 | 285 | 16,600 |
| 2023/03/01 | 285 | 286 | 284 | 286 | 3,500 |
| 2023/02/28 | 286 | 286 | 282 | 282 | 12,600 |
| 2023/02/27 | 284 | 286 | 284 | 286 | 6,400 |
| 2023/02/24 | 283 | 285 | 283 | 284 | 2,200 |
| 2023/02/22 | 286 | 286 | 283 | 283 | 6,200 |
| 2023/02/21 | 287 | 287 | 285 | 286 | 3,100 |
| 2023/02/20 | 285 | 287 | 285 | 286 | 4,700 |
| 2023/02/17 | 288 | 288 | 286 | 288 | 2,500 |
| 2023/02/16 | 280 | 287 | 280 | 287 | 5,200 |
| 2023/02/15 | 286 | 286 | 280 | 281 | 17,000 |
| 2023/02/14 | 286 | 289 | 286 | 289 | 3,500 |
| 2023/02/13 | 290 | 290 | 288 | 289 | 3,100 |
| 2023/02/10 | 288 | 288 | 286 | 288 | 1,400 |
| 2023/02/09 | 289 | 289 | 288 | 289 | 900 |
| 2023/02/08 | 287 | 289 | 287 | 289 | 3,700 |
| 2023/02/07 | 287 | 287 | 287 | 287 | 1,500 |
| 2023/02/06 | 290 | 290 | 288 | 289 | 1,000 |
| 2023/02/03 | 289 | 289 | 288 | 289 | 500 |
| 2023/02/02 | 289 | 289 | 288 | 289 | 900 |
| 2023/02/01 | 286 | 288 | 285 | 288 | 3,900 |
| 2023/01/31 | 290 | 290 | 286 | 286 | 7,800 |
| 2023/01/30 | 288 | 290 | 288 | 290 | 1,600 |
| 2023/01/27 | 290 | 291 | 289 | 290 | 800 |
| 2023/01/26 | 290 | 293 | 290 | 292 | 3,300 |
| 2023/01/25 | 286 | 296 | 285 | 291 | 15,600 |
| 2023/01/24 | 286 | 286 | 285 | 286 | 3,500 |
| 2023/01/23 | 283 | 285 | 280 | 285 | 4,300 |
| 2023/01/20 | 280 | 283 | 280 | 280 | 3,400 |
| 2023/01/19 | 280 | 280 | 278 | 280 | 500 |
| 2023/01/18 | 282 | 282 | 278 | 280 | 2,500 |
| 2023/01/17 | 279 | 281 | 278 | 281 | 2,500 |
| 2023/01/16 | 276 | 278 | 276 | 278 | 6,700 |
| 2023/01/13 | 277 | 282 | 277 | 280 | 6,600 |
| 2023/01/12 | 276 | 278 | 276 | 278 | 10,100 |
| 2023/01/11 | 279 | 282 | 278 | 281 | 2,700 |
| 2023/01/10 | 280 | 284 | 276 | 277 | 25,600 |
| 2023/01/06 | 277 | 277 | 272 | 275 | 4,200 |
| 2023/01/05 | 277 | 277 | 274 | 275 | 2,400 |
| 2023/01/04 | 273 | 277 | 273 | 277 | 3,900 |