日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

元旦ビューティ工業(5935)の株価時系列情報

元旦ビューティ工業(5935)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
2011/12/28 358 358 358 358 2,000
2011/12/26 368 368 350 350 3,000
2011/12/22 366 366 360 360 4,000
2011/12/21 366 366 366 366 1,000
2011/12/16 350 350 350 350 1,000
2011/12/13 370 370 370 370 1,000
2011/12/12 370 370 370 370 2,000
2011/12/05 365 365 365 365 1,000
2011/12/02 360 360 360 360 1,000
2011/12/01 358 358 358 358 1,000
2011/11/30 0 0 0 358 0
2011/11/29 0 0 0 358 0
2011/11/28 358 358 358 358 1,000
2011/11/25 350 358 350 358 2,000
2011/11/24 0 0 0 345 0
2011/11/22 345 345 345 345 3,000
2011/11/21 0 0 0 345 0
2011/11/18 345 345 345 345 1,000
2011/11/17 0 0 0 350 0
2011/11/16 0 0 0 350 0
2011/11/15 350 350 350 350 1,000
2011/11/14 0 0 0 350 0
2011/11/11 0 0 0 350 0
2011/11/10 0 0 0 350 0
2011/11/09 0 0 0 350 0
2011/11/08 0 0 0 350 0
2011/11/07 350 350 350 350 1,000
2011/11/04 0 0 0 350 0
2011/11/02 0 0 0 350 0
2011/11/01 350 350 350 350 1,000
2011/10/31 0 0 0 350 0
2011/10/28 350 350 350 350 2,000
2011/10/27 0 0 0 350 0
2011/10/26 0 0 0 350 0
2011/10/25 350 350 350 350 1,000
2011/10/24 350 350 350 350 3,000
2011/10/21 0 0 0 351 0
2011/10/20 0 0 0 351 0
2011/10/19 0 0 0 351 0
2011/10/18 0 0 0 351 0
2011/10/17 0 0 0 351 0
2011/10/14 0 0 0 351 0
2011/10/13 0 0 0 351 0
2011/10/12 351 351 351 351 2,000
2011/10/11 0 0 0 353 0
2011/10/07 0 0 0 353 0
2011/10/06 0 0 0 353 0
2011/10/05 353 353 353 353 1,000
2011/10/04 0 0 0 355 0
2011/10/03 355 355 355 355 1,000
2011/09/30 0 0 0 355 0
2011/09/29 0 0 0 355 0
2011/09/28 363 363 355 355 2,000
2011/09/27 0 0 0 379 0
2011/09/26 379 379 379 379 1,000
2011/09/22 364 364 364 364 3,000
2011/09/21 0 0 0 364 0
2011/09/20 390 398 364 364 13,000
2011/09/16 366 366 366 366 9,000
2011/09/15 405 405 405 405 1,000
2011/09/14 405 405 405 405 1,000
2011/09/13 0 0 0 410 0
2011/09/12 410 410 410 410 1,000
2011/09/09 0 0 0 410 0
2011/09/08 0 0 0 410 0
2011/09/07 0 0 0 410 0
2011/09/06 0 0 0 410 0
2011/09/05 410 410 410 410 1,000
2011/09/02 409 409 402 402 2,000
2011/09/01 415 415 415 415 1,000
2011/08/31 0 0 0 415 0
2011/08/30 0 0 0 415 0
2011/08/29 423 423 407 415 3,000
2011/08/26 410 426 410 426 3,000
2011/08/25 423 431 423 431 2,000
2011/08/24 0 0 0 399 0
2011/08/23 0 0 0 399 0
2011/08/22 399 399 399 399 3,000
2011/08/19 0 0 0 399 0
2011/08/18 399 399 399 399 1,000
2011/08/17 399 399 399 399 1,000
2011/08/16 0 0 0 392 0
2011/08/15 392 392 392 392 2,000
2011/08/12 0 0 0 416 0
2011/08/11 0 0 0 416 0
2011/08/10 0 0 0 416 0
2011/08/09 0 0 0 416 0
2011/08/08 416 416 416 416 1,000
2011/08/05 416 416 416 416 1,000
2011/08/04 0 0 0 408 0
2011/08/03 408 408 408 408 1,000
2011/08/02 408 408 408 408 1,000
2011/08/01 0 0 0 408 0
2011/07/29 0 0 0 400 0
2011/07/28 400 400 400 400 3,000
2011/07/27 0 0 0 400 0
2011/07/26 400 400 400 400 3,000
2011/07/25 0 0 0 420 0
2011/07/22 420 424 420 420 9,000
2011/07/21 0 0 0 420 0
2011/07/20 414 420 414 420 2,000
2011/07/19 420 430 420 430 3,000
2011/07/15 420 420 420 420 1,000
2011/07/14 420 420 420 420 1,000
2011/07/13 0 0 0 420 0
2011/07/12 426 426 420 420 3,000
2011/07/11 460 460 420 420 4,000
2011/07/08 0 0 0 420 0
2011/07/07 0 0 0 420 0
2011/07/06 420 420 420 420 1,000
2011/07/05 415 415 415 415 1,000
2011/07/04 404 415 404 415 2,000
2011/07/01 412 412 412 412 1,000
2011/06/30 0 0 0 412 0
2011/06/29 0 0 0 412 0
2011/06/28 412 412 412 412 1,000
2011/06/27 400 412 400 412 2,000
2011/06/24 400 400 400 400 1,000
2011/06/23 392 398 392 398 2,000
2011/06/22 431 431 431 431 2,000
2011/06/21 0 0 0 431 0
2011/06/20 431 431 431 431 1,000
2011/06/17 0 0 0 432 0
2011/06/16 0 0 0 432 0
2011/06/15 0 0 0 432 0
2011/06/14 0 0 0 432 0
2011/06/13 0 0 0 432 0
2011/06/10 0 0 0 432 0
2011/06/09 0 0 0 432 0
2011/06/08 0 0 0 432 0
2011/06/07 0 0 0 432 0
2011/06/06 432 432 432 432 1,000
2011/06/03 0 0 0 432 0
2011/06/02 432 432 432 432 1,000
2011/06/01 420 435 420 435 5,000
2011/05/31 0 0 0 435 0
2011/05/30 385 435 385 435 6,000
2011/05/27 0 0 0 386 0
2011/05/26 0 0 0 378 0
2011/05/25 378 378 378 378 4,000
2011/05/24 0 0 0 370 0
2011/05/23 360 370 360 370 2,000
2011/05/20 0 0 0 360 0
2011/05/19 360 360 360 360 1,000
2011/05/18 0 0 0 380 0
2011/05/17 0 0 0 380 0
2011/05/16 380 380 380 380 1,000
2011/05/13 0 0 0 380 0
2011/05/12 380 380 380 380 1,000
2011/05/11 377 380 377 380 5,000
2011/05/10 0 0 0 377 0
2011/05/09 381 381 377 377 5,000
2011/05/06 0 0 0 405 0
2011/05/02 399 405 392 405 3,000
2011/04/28 407 407 407 407 2,000
2011/04/27 401 410 401 410 2,000
2011/04/26 401 401 401 401 1,000
2011/04/25 425 425 425 425 1,000
2011/04/22 409 409 409 409 2,000
2011/04/21 0 0 0 409 0
2011/04/20 0 0 0 409 0
2011/04/19 0 0 0 409 0
2011/04/18 409 409 409 409 3,000
2011/04/15 0 0 0 410 0
2011/04/14 0 0 0 410 0
2011/04/13 0 0 0 410 0
2011/04/12 410 410 410 410 1,000
2011/04/11 0 0 0 417 0
2011/04/08 0 0 0 417 0
2011/04/07 417 417 417 417 1,000
2011/04/06 415 415 415 415 2,000
2011/04/05 399 399 399 399 1,000
2011/04/04 359 359 359 359 1,000
2011/04/01 398 398 374 374 2,000
2011/03/31 0 0 0 398 0
2011/03/30 0 0 0 398 0
2011/03/29 0 0 0 400 0
2011/03/28 451 451 400 400 3,000
2011/03/25 400 443 400 443 5,000
2011/03/24 0 0 0 363 0
2011/03/23 363 363 363 363 3,000
2011/03/22 353 363 353 363 4,000
2011/03/18 320 328 320 328 2,000
2011/03/17 0 0 0 320 0
2011/03/16 0 0 0 320 0
2011/03/15 0 0 0 320 0
2011/03/14 310 326 310 320 3,000
2011/03/11 0 0 0 310 0
2011/03/10 0 0 0 310 0
2011/03/09 0 0 0 310 0
2011/03/08 0 0 0 310 0
2011/03/07 310 310 310 310 1,000
2011/03/04 0 0 0 310 0
2011/03/03 0 0 0 310 0
2011/03/02 0 0 0 310 0
2011/03/01 310 310 310 310 1,000
2011/02/28 310 310 310 310 3,000
2011/02/25 319 319 319 319 2,000
2011/02/24 0 0 0 319 0
2011/02/23 319 319 319 319 3,000
2011/02/22 319 319 319 319 1,000
2011/02/21 319 319 319 319 1,000
2011/02/18 329 329 329 329 1,000
2011/02/17 0 0 0 330 0
2011/02/16 330 330 330 330 1,000
2011/02/15 339 339 339 339 1,000
2011/02/14 339 339 339 339 1,000
2011/02/10 0 0 0 339 0
2011/02/09 0 0 0 339 0
2011/02/08 0 0 0 339 0
2011/02/07 339 339 339 339 1,000
2011/02/04 332 332 332 332 6,000
2011/02/03 0 0 0 348 0
2011/02/02 0 0 0 348 0
2011/02/01 348 348 348 348 1,000
2011/01/31 0 0 0 348 0
2011/01/28 348 348 348 348 1,000
2011/01/27 348 348 348 348 1,000
2011/01/26 350 350 350 350 1,000
2011/01/25 350 350 350 350 1,000
2011/01/24 350 350 350 350 8,000
2011/01/21 0 0 0 350 0
2011/01/20 0 0 0 350 0
2011/01/19 0 0 0 350 0
2011/01/18 350 350 350 350 1,000
2011/01/17 350 350 350 350 1,000
2011/01/14 0 0 0 350 0
2011/01/13 0 0 0 350 0
2011/01/12 350 350 350 350 2,000
2011/01/11 0 0 0 350 0
2011/01/07 350 350 350 350 4,000
2011/01/06 0 0 0 330 0
2011/01/05 330 330 330 330 2,000
2011/01/04 350 350 330 330 5,000

このページの先頭へ