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 |
---|---|---|---|---|---|
2017/12/28 | 4,130 | 4,130 | 4,130 | 4,130 | 100 |
2017/12/20 | 4,060 | 4,060 | 4,060 | 4,060 | 100 |
2017/12/14 | 4,120 | 4,120 | 4,120 | 4,120 | 100 |
2017/12/12 | 4,080 | 4,080 | 4,080 | 4,080 | 100 |
2017/12/11 | 4,100 | 4,100 | 4,030 | 4,080 | 500 |
2017/12/08 | 4,100 | 4,100 | 4,055 | 4,055 | 300 |
2017/12/05 | 4,170 | 4,175 | 4,170 | 4,170 | 300 |
2017/12/01 | 4,090 | 4,155 | 4,090 | 4,150 | 800 |
2017/11/30 | 4,205 | 4,205 | 4,205 | 4,205 | 200 |
2017/11/28 | 4,345 | 4,345 | 4,345 | 4,345 | 100 |
2017/11/27 | 4,345 | 4,345 | 4,345 | 4,345 | 100 |
2017/11/24 | 4,250 | 4,250 | 4,250 | 4,250 | 100 |
2017/11/22 | 4,250 | 4,250 | 4,250 | 4,250 | 200 |
2017/11/20 | 4,250 | 4,250 | 4,250 | 4,250 | 100 |
2017/11/14 | 4,185 | 4,185 | 4,185 | 4,185 | 200 |
2017/11/07 | 4,465 | 4,465 | 4,465 | 4,465 | 200 |
2017/11/06 | 4,465 | 4,465 | 4,465 | 4,465 | 100 |
2017/11/02 | 4,265 | 4,265 | 4,265 | 4,265 | 100 |
2017/10/30 | 4,285 | 4,285 | 4,265 | 4,265 | 200 |
2017/10/25 | 4,265 | 4,265 | 4,265 | 4,265 | 100 |
2017/10/24 | 4,290 | 4,290 | 4,290 | 4,290 | 200 |
2017/10/23 | 4,290 | 4,290 | 4,290 | 4,290 | 100 |
2017/10/19 | 4,230 | 4,230 | 4,230 | 4,230 | 100 |
2017/10/18 | 4,300 | 4,300 | 4,300 | 4,300 | 100 |
2017/10/16 | 4,300 | 4,300 | 4,300 | 4,300 | 100 |
2017/10/13 | 4,315 | 4,315 | 4,300 | 4,300 | 500 |
2017/10/05 | 4,385 | 4,385 | 4,385 | 4,385 | 100 |
2017/09/29 | 4,320 | 4,320 | 4,315 | 4,315 | 200 |
2017/09/28 | 4,280 | 4,280 | 4,280 | 4,280 | 100 |
2017/09/27 | 0 | 0 | 0 | 0 | 0 |
2017/09/27 | 1 -> 0.10 分割 | ||||
2017/09/26 | 437 | 437 | 421 | 421 | 5,000 |
2017/09/25 | 432 | 437 | 431 | 437 | 5,000 |
2017/09/08 | 424 | 424 | 424 | 424 | 3,000 |
2017/09/05 | 431 | 431 | 431 | 431 | 1,000 |
2017/09/01 | 446 | 446 | 430 | 430 | 5,000 |
2017/08/28 | 446 | 446 | 446 | 446 | 1,000 |
2017/08/25 | 441 | 441 | 441 | 441 | 1,000 |
2017/08/23 | 435 | 435 | 430 | 430 | 2,000 |
2017/08/22 | 430 | 430 | 430 | 430 | 1,000 |
2017/08/21 | 430 | 430 | 430 | 430 | 1,000 |
2017/08/17 | 414 | 414 | 414 | 414 | 1,000 |
2017/08/16 | 414 | 414 | 414 | 414 | 1,000 |
2017/08/14 | 430 | 430 | 430 | 430 | 1,000 |
2017/08/10 | 430 | 430 | 430 | 430 | 1,000 |
2017/08/07 | 442 | 442 | 441 | 441 | 2,000 |
2017/08/01 | 439 | 439 | 439 | 439 | 2,000 |
2017/07/28 | 439 | 439 | 439 | 439 | 3,000 |
2017/07/27 | 435 | 435 | 435 | 435 | 1,000 |
2017/07/26 | 435 | 435 | 435 | 435 | 7,000 |
2017/07/25 | 435 | 435 | 435 | 435 | 1,000 |
2017/07/24 | 430 | 430 | 430 | 430 | 1,000 |
2017/07/20 | 430 | 430 | 430 | 430 | 1,000 |
2017/07/19 | 440 | 440 | 435 | 435 | 4,000 |
2017/07/18 | 435 | 435 | 435 | 435 | 1,000 |
2017/07/14 | 435 | 435 | 435 | 435 | 2,000 |
2017/07/12 | 435 | 435 | 435 | 435 | 1,000 |
2017/07/05 | 435 | 435 | 435 | 435 | 2,000 |
2017/07/03 | 435 | 435 | 435 | 435 | 1,000 |
2017/06/29 | 435 | 435 | 435 | 435 | 1,000 |
2017/06/28 | 435 | 435 | 435 | 435 | 1,000 |
2017/06/26 | 428 | 428 | 428 | 428 | 1,000 |
2017/06/06 | 428 | 428 | 428 | 428 | 3,000 |
2017/06/05 | 435 | 435 | 435 | 435 | 1,000 |
2017/06/02 | 428 | 428 | 428 | 428 | 1,000 |
2017/06/01 | 428 | 428 | 428 | 428 | 1,000 |
2017/05/29 | 436 | 436 | 436 | 436 | 1,000 |
2017/05/25 | 438 | 438 | 430 | 430 | 2,000 |
2017/05/24 | 438 | 438 | 438 | 438 | 2,000 |
2017/05/23 | 438 | 438 | 438 | 438 | 1,000 |
2017/05/16 | 447 | 447 | 438 | 438 | 2,000 |
2017/05/01 | 445 | 445 | 445 | 445 | 1,000 |
2017/04/26 | 445 | 445 | 445 | 445 | 2,000 |
2017/04/25 | 445 | 445 | 445 | 445 | 2,000 |
2017/04/20 | 421 | 421 | 421 | 421 | 1,000 |
2017/04/18 | 413 | 421 | 413 | 421 | 2,000 |
2017/04/17 | 412 | 412 | 412 | 412 | 2,000 |
2017/04/13 | 426 | 426 | 426 | 426 | 1,000 |
2017/04/10 | 432 | 432 | 432 | 432 | 1,000 |
2017/04/06 | 432 | 432 | 432 | 432 | 1,000 |
2017/04/05 | 460 | 460 | 432 | 432 | 6,000 |
2017/04/03 | 447 | 447 | 447 | 447 | 2,000 |
2017/03/28 | 497 | 497 | 433 | 450 | 13,000 |
2017/03/27 | 497 | 497 | 496 | 497 | 4,000 |
2017/03/24 | 457 | 457 | 457 | 457 | 1,000 |
2017/03/23 | 456 | 456 | 456 | 456 | 2,000 |
2017/03/15 | 456 | 456 | 456 | 456 | 1,000 |
2017/03/13 | 456 | 456 | 456 | 456 | 1,000 |
2017/03/06 | 456 | 456 | 456 | 456 | 1,000 |
2017/03/02 | 440 | 440 | 440 | 440 | 1,000 |
2017/02/28 | 438 | 440 | 438 | 440 | 2,000 |
2017/02/27 | 438 | 438 | 438 | 438 | 1,000 |
2017/02/22 | 435 | 435 | 435 | 435 | 2,000 |
2017/02/21 | 435 | 435 | 435 | 435 | 1,000 |
2017/02/10 | 422 | 422 | 422 | 422 | 2,000 |
2017/02/01 | 430 | 430 | 430 | 430 | 2,000 |
2017/01/31 | 452 | 452 | 452 | 452 | 1,000 |
2017/01/30 | 458 | 458 | 458 | 458 | 1,000 |
2017/01/27 | 451 | 451 | 451 | 451 | 1,000 |
2017/01/26 | 459 | 459 | 451 | 451 | 3,000 |
2017/01/25 | 459 | 459 | 459 | 459 | 1,000 |
2017/01/12 | 421 | 421 | 421 | 421 | 1,000 |
2017/01/10 | 429 | 429 | 429 | 429 | 1,000 |
2017/01/06 | 441 | 441 | 433 | 433 | 5,000 |
2017/01/05 | 480 | 480 | 441 | 441 | 3,000 |
2017/01/04 | 486 | 486 | 486 | 486 | 2,000 |