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 |
|---|---|---|---|---|---|
| 2024/11/08 | 1,505 | 1,532 | 1,482 | 1,506 | 7,500 |
| 2024/11/07 | 1,485 | 1,513 | 1,480 | 1,480 | 800 |
| 2024/11/06 | 1,470 | 1,491 | 1,455 | 1,455 | 1,800 |
| 2024/11/05 | 1,510 | 1,515 | 1,481 | 1,499 | 2,200 |
| 2024/11/01 | 1,526 | 1,526 | 1,501 | 1,501 | 300 |
| 2024/10/30 | 1,530 | 1,530 | 1,530 | 1,530 | 100 |
| 2024/10/29 | 1,530 | 1,532 | 1,530 | 1,532 | 200 |
| 2024/10/28 | 1,540 | 1,540 | 1,500 | 1,532 | 1,500 |
| 2024/10/25 | 1,548 | 1,548 | 1,540 | 1,540 | 500 |
| 2024/10/24 | 1,516 | 1,549 | 1,516 | 1,549 | 300 |
| 2024/10/23 | 1,534 | 1,557 | 1,534 | 1,534 | 900 |
| 2024/10/21 | 1,547 | 1,551 | 1,534 | 1,534 | 300 |
| 2024/10/17 | 1,525 | 1,546 | 1,525 | 1,546 | 1,000 |
| 2024/10/15 | 1,545 | 1,557 | 1,515 | 1,525 | 3,400 |
| 2024/10/11 | 1,590 | 1,593 | 1,545 | 1,545 | 2,700 |
| 2024/10/10 | 1,594 | 1,594 | 1,593 | 1,593 | 1,100 |
| 2024/10/08 | 1,630 | 1,635 | 1,630 | 1,635 | 200 |
| 2024/10/07 | 1,640 | 1,640 | 1,640 | 1,640 | 400 |
| 2024/10/04 | 1,633 | 1,640 | 1,616 | 1,640 | 400 |
| 2024/10/03 | 1,615 | 1,644 | 1,604 | 1,641 | 2,400 |
| 2024/10/02 | 1,643 | 1,655 | 1,630 | 1,655 | 2,100 |
| 2024/10/01 | 1,552 | 1,685 | 1,552 | 1,683 | 2,700 |
| 2024/09/30 | 1,592 | 1,592 | 1,592 | 1,592 | 200 |
| 2024/09/27 | 1,567 | 1,612 | 1,559 | 1,612 | 600 |
| 2024/09/26 | 1,572 | 1,572 | 1,532 | 1,567 | 600 |
| 2024/09/25 | 1,540 | 1,572 | 1,540 | 1,572 | 500 |
| 2024/09/24 | 1,545 | 1,546 | 1,536 | 1,536 | 900 |
| 2024/09/20 | 1,534 | 1,544 | 1,516 | 1,530 | 1,100 |
| 2024/09/19 | 1,504 | 1,540 | 1,504 | 1,534 | 900 |
| 2024/09/18 | 1,543 | 1,543 | 1,543 | 1,543 | 200 |
| 2024/09/17 | 1,583 | 1,583 | 1,543 | 1,543 | 600 |
| 2024/09/13 | 1,534 | 1,551 | 1,534 | 1,543 | 400 |
| 2024/09/12 | 1,520 | 1,591 | 1,520 | 1,591 | 900 |
| 2024/09/11 | 1,606 | 1,606 | 1,550 | 1,550 | 1,300 |
| 2024/09/09 | 1,624 | 1,624 | 1,605 | 1,605 | 600 |
| 2024/09/06 | 1,623 | 1,665 | 1,623 | 1,644 | 400 |
| 2024/09/05 | 1,689 | 1,689 | 1,655 | 1,657 | 800 |
| 2024/09/04 | 1,631 | 1,651 | 1,631 | 1,651 | 400 |
| 2024/09/03 | 1,651 | 1,690 | 1,651 | 1,651 | 300 |
| 2024/09/02 | 1,674 | 1,674 | 1,673 | 1,673 | 200 |
| 2024/08/30 | 1,669 | 1,695 | 1,669 | 1,674 | 600 |
| 2024/08/29 | 1,704 | 1,704 | 1,656 | 1,669 | 1,600 |
| 2024/08/28 | 1,691 | 1,695 | 1,690 | 1,694 | 1,800 |
| 2024/08/27 | 1,675 | 1,675 | 1,635 | 1,675 | 1,300 |
| 2024/08/26 | 1,677 | 1,679 | 1,675 | 1,675 | 1,100 |
| 2024/08/23 | 1,650 | 1,650 | 1,631 | 1,631 | 1,100 |
| 2024/08/22 | 1,678 | 1,678 | 1,627 | 1,670 | 1,800 |
| 2024/08/21 | 1,691 | 1,691 | 1,678 | 1,678 | 800 |
| 2024/08/20 | 1,644 | 1,706 | 1,644 | 1,691 | 1,400 |
| 2024/08/19 | 1,632 | 1,670 | 1,604 | 1,604 | 1,800 |
| 2024/08/16 | 1,648 | 1,689 | 1,631 | 1,631 | 700 |
| 2024/08/15 | 1,608 | 1,647 | 1,608 | 1,647 | 500 |
| 2024/08/14 | 1,650 | 1,650 | 1,648 | 1,648 | 400 |
| 2024/08/13 | 1,757 | 1,783 | 1,632 | 1,649 | 2,600 |
| 2024/08/09 | 1,589 | 1,627 | 1,506 | 1,511 | 1,800 |
| 2024/08/08 | 1,420 | 1,589 | 1,420 | 1,549 | 900 |
| 2024/08/07 | 1,381 | 1,550 | 1,381 | 1,450 | 1,300 |
| 2024/08/06 | 1,432 | 1,518 | 1,414 | 1,441 | 1,600 |
| 2024/08/05 | 1,695 | 1,695 | 1,456 | 1,456 | 4,600 |
| 2024/08/02 | 1,611 | 1,686 | 1,611 | 1,615 | 1,700 |
| 2024/08/01 | 1,610 | 1,612 | 1,610 | 1,611 | 500 |
| 2024/07/31 | 1,655 | 1,656 | 1,576 | 1,608 | 1,400 |
| 2024/07/30 | 1,689 | 1,690 | 1,689 | 1,690 | 200 |
| 2024/07/29 | 1,675 | 1,675 | 1,642 | 1,659 | 2,200 |
| 2024/07/26 | 1,661 | 1,690 | 1,600 | 1,616 | 4,200 |
| 2024/07/25 | 1,662 | 1,663 | 1,661 | 1,661 | 1,900 |
| 2024/07/24 | 1,661 | 1,679 | 1,661 | 1,661 | 2,900 |
| 2024/07/23 | 1,660 | 1,683 | 1,648 | 1,661 | 1,300 |
| 2024/07/22 | 1,648 | 1,650 | 1,648 | 1,648 | 2,400 |
| 2024/07/19 | 1,635 | 1,648 | 1,622 | 1,648 | 500 |
| 2024/07/18 | 1,628 | 1,630 | 1,628 | 1,630 | 1,600 |
| 2024/07/17 | 1,630 | 1,630 | 1,614 | 1,628 | 1,700 |
| 2024/07/16 | 1,629 | 1,648 | 1,629 | 1,630 | 700 |
| 2024/07/12 | 1,629 | 1,630 | 1,606 | 1,629 | 2,700 |
| 2024/07/11 | 1,652 | 1,660 | 1,629 | 1,629 | 1,200 |
| 2024/07/10 | 1,630 | 1,650 | 1,626 | 1,650 | 4,300 |
| 2024/07/09 | 1,649 | 1,650 | 1,630 | 1,647 | 3,900 |
| 2024/07/08 | 1,600 | 1,666 | 1,600 | 1,649 | 7,900 |
| 2024/07/05 | 1,610 | 1,620 | 1,600 | 1,600 | 2,500 |
| 2024/07/04 | 1,590 | 1,596 | 1,585 | 1,596 | 300 |
| 2024/07/03 | 1,582 | 1,606 | 1,577 | 1,577 | 900 |
| 2024/07/02 | 1,599 | 1,609 | 1,583 | 1,584 | 1,100 |
| 2024/07/01 | 1,599 | 1,599 | 1,585 | 1,594 | 500 |
| 2024/06/28 | 1,604 | 1,604 | 1,585 | 1,585 | 500 |
| 2024/06/27 | 1,606 | 1,606 | 1,604 | 1,604 | 700 |
| 2024/06/26 | 1,641 | 1,642 | 1,602 | 1,604 | 1,300 |
| 2024/06/25 | 1,614 | 1,615 | 1,601 | 1,601 | 400 |
| 2024/06/24 | 1,615 | 1,615 | 1,577 | 1,598 | 400 |
| 2024/06/21 | 1,559 | 1,599 | 1,559 | 1,575 | 700 |
| 2024/06/20 | 1,585 | 1,585 | 1,555 | 1,555 | 300 |
| 2024/06/19 | 1,600 | 1,600 | 1,550 | 1,590 | 1,200 |
| 2024/06/18 | 1,613 | 1,613 | 1,590 | 1,600 | 400 |
| 2024/06/14 | 1,620 | 1,620 | 1,568 | 1,575 | 900 |
| 2024/06/13 | 1,553 | 1,553 | 1,553 | 1,553 | 500 |
| 2024/06/12 | 1,630 | 1,630 | 1,590 | 1,590 | 600 |
| 2024/06/11 | 1,643 | 1,643 | 1,605 | 1,630 | 400 |
| 2024/06/10 | 1,599 | 1,623 | 1,556 | 1,623 | 1,300 |
| 2024/06/07 | 1,541 | 1,579 | 1,541 | 1,574 | 400 |
| 2024/06/06 | 1,590 | 1,590 | 1,540 | 1,540 | 2,100 |
| 2024/06/05 | 1,603 | 1,625 | 1,594 | 1,594 | 800 |
| 2024/06/04 | 1,630 | 1,630 | 1,595 | 1,595 | 1,500 |
| 2024/06/03 | 1,640 | 1,650 | 1,605 | 1,628 | 1,100 |
| 2024/05/31 | 1,634 | 1,634 | 1,600 | 1,600 | 1,100 |
| 2024/05/30 | 1,620 | 1,640 | 1,620 | 1,630 | 1,200 |
| 2024/05/29 | 1,720 | 1,720 | 1,620 | 1,630 | 5,800 |
| 2024/05/28 | 1,731 | 1,748 | 1,731 | 1,748 | 400 |
| 2024/05/27 | 1,761 | 1,761 | 1,724 | 1,724 | 600 |
| 2024/05/24 | 1,760 | 1,760 | 1,755 | 1,755 | 400 |
| 2024/05/23 | 1,755 | 1,760 | 1,755 | 1,760 | 900 |
| 2024/05/22 | 1,755 | 1,755 | 1,755 | 1,755 | 400 |
| 2024/05/21 | 1,774 | 1,774 | 1,745 | 1,750 | 2,300 |
| 2024/05/20 | 1,760 | 1,790 | 1,750 | 1,786 | 1,700 |
| 2024/05/17 | 1,794 | 1,794 | 1,755 | 1,774 | 1,300 |
| 2024/05/16 | 1,820 | 1,820 | 1,752 | 1,792 | 1,100 |
| 2024/05/15 | 1,753 | 1,848 | 1,753 | 1,820 | 700 |
| 2024/05/14 | 1,810 | 1,810 | 1,752 | 1,752 | 1,600 |
| 2024/05/13 | 1,787 | 1,836 | 1,787 | 1,836 | 2,900 |
| 2024/05/10 | 1,805 | 1,805 | 1,790 | 1,790 | 300 |
| 2024/05/09 | 1,805 | 1,805 | 1,765 | 1,765 | 300 |
| 2024/05/08 | 1,810 | 1,810 | 1,770 | 1,770 | 700 |
| 2024/05/07 | 1,831 | 1,831 | 1,810 | 1,810 | 500 |
| 2024/05/02 | 1,791 | 1,791 | 1,791 | 1,791 | 100 |
| 2024/04/30 | 1,835 | 1,835 | 1,782 | 1,790 | 600 |
| 2024/04/26 | 1,830 | 1,830 | 1,790 | 1,800 | 600 |
| 2024/04/25 | 1,823 | 1,823 | 1,815 | 1,815 | 300 |
| 2024/04/24 | 1,774 | 1,815 | 1,774 | 1,815 | 300 |
| 2024/04/23 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 |
| 2024/04/22 | 1,795 | 1,795 | 1,781 | 1,781 | 500 |
| 2024/04/19 | 1,805 | 1,805 | 1,795 | 1,795 | 600 |
| 2024/04/18 | 1,859 | 1,860 | 1,802 | 1,816 | 1,500 |
| 2024/04/17 | 1,857 | 1,859 | 1,857 | 1,859 | 300 |
| 2024/04/16 | 1,826 | 1,857 | 1,826 | 1,857 | 200 |
| 2024/04/12 | 1,907 | 1,938 | 1,866 | 1,866 | 600 |
| 2024/04/11 | 1,869 | 1,946 | 1,869 | 1,906 | 1,500 |
| 2024/04/10 | 1,888 | 1,888 | 1,888 | 1,888 | 100 |
| 2024/04/09 | 1,810 | 1,888 | 1,810 | 1,888 | 1,700 |
| 2024/04/08 | 1,875 | 1,888 | 1,848 | 1,848 | 1,300 |
| 2024/04/05 | 1,770 | 1,835 | 1,752 | 1,835 | 1,700 |
| 2024/04/04 | 1,885 | 1,885 | 1,850 | 1,850 | 300 |
| 2024/04/02 | 1,960 | 1,960 | 1,904 | 1,925 | 1,800 |
| 2024/04/01 | 1,926 | 1,926 | 1,879 | 1,880 | 1,100 |
| 2024/03/29 | 1,904 | 1,970 | 1,904 | 1,926 | 1,000 |
| 2024/03/28 | 1,921 | 1,966 | 1,891 | 1,966 | 1,500 |
| 2024/03/27 | 1,927 | 1,935 | 1,920 | 1,935 | 3,100 |
| 2024/03/26 | 1,945 | 1,945 | 1,920 | 1,920 | 600 |
| 2024/03/25 | 1,948 | 1,948 | 1,916 | 1,934 | 1,600 |
| 2024/03/22 | 1,925 | 1,950 | 1,911 | 1,911 | 700 |
| 2024/03/21 | 1,916 | 1,956 | 1,916 | 1,925 | 600 |
| 2024/03/19 | 1,942 | 1,942 | 1,902 | 1,902 | 400 |
| 2024/03/18 | 1,962 | 1,962 | 1,910 | 1,942 | 800 |
| 2024/03/15 | 1,916 | 1,940 | 1,915 | 1,924 | 1,200 |
| 2024/03/14 | 1,916 | 1,916 | 1,915 | 1,915 | 300 |
| 2024/03/13 | 1,898 | 1,914 | 1,898 | 1,914 | 1,500 |
| 2024/03/12 | 1,910 | 1,947 | 1,872 | 1,898 | 1,600 |
| 2024/03/11 | 1,914 | 1,914 | 1,870 | 1,870 | 2,200 |
| 2024/03/08 | 1,880 | 1,908 | 1,870 | 1,908 | 3,600 |
| 2024/03/07 | 1,907 | 1,913 | 1,880 | 1,880 | 3,300 |
| 2024/03/06 | 1,925 | 1,925 | 1,900 | 1,900 | 2,300 |
| 2024/03/05 | 1,952 | 1,952 | 1,920 | 1,923 | 1,200 |
| 2024/03/04 | 1,924 | 1,980 | 1,915 | 1,941 | 2,200 |
| 2024/03/01 | 1,917 | 1,948 | 1,900 | 1,910 | 1,000 |
| 2024/02/29 | 1,948 | 1,948 | 1,917 | 1,917 | 2,800 |
| 2024/02/28 | 1,936 | 1,960 | 1,936 | 1,945 | 1,200 |
| 2024/02/27 | 1,955 | 1,961 | 1,909 | 1,957 | 2,200 |
| 2024/02/26 | 1,941 | 1,972 | 1,940 | 1,970 | 2,500 |
| 2024/02/22 | 1,921 | 1,957 | 1,921 | 1,940 | 500 |
| 2024/02/21 | 1,939 | 1,950 | 1,902 | 1,920 | 1,300 |
| 2024/02/20 | 1,950 | 1,965 | 1,870 | 1,941 | 3,600 |
| 2024/02/19 | 1,860 | 1,960 | 1,860 | 1,960 | 3,900 |
| 2024/02/16 | 1,850 | 1,882 | 1,761 | 1,840 | 8,300 |
| 2024/02/15 | 1,911 | 1,920 | 1,850 | 1,851 | 6,700 |
| 2024/02/14 | 2,012 | 2,043 | 1,911 | 1,951 | 5,300 |
| 2024/02/13 | 2,110 | 2,110 | 2,060 | 2,093 | 1,600 |
| 2024/02/09 | 2,051 | 2,102 | 2,051 | 2,060 | 5,600 |
| 2024/02/08 | 2,149 | 2,149 | 2,100 | 2,101 | 3,200 |
| 2024/02/07 | 2,157 | 2,157 | 2,150 | 2,150 | 1,500 |
| 2024/02/06 | 2,175 | 2,200 | 2,161 | 2,170 | 3,000 |
| 2024/02/05 | 2,229 | 2,229 | 2,166 | 2,177 | 3,400 |
| 2024/02/02 | 2,171 | 2,192 | 2,160 | 2,179 | 2,200 |
| 2024/02/01 | 2,200 | 2,204 | 2,170 | 2,204 | 2,400 |
| 2024/01/31 | 2,200 | 2,226 | 2,200 | 2,206 | 2,100 |
| 2024/01/30 | 2,280 | 2,280 | 2,215 | 2,238 | 3,100 |
| 2024/01/29 | 2,341 | 2,341 | 2,280 | 2,280 | 1,800 |
| 2024/01/26 | 2,310 | 2,310 | 2,279 | 2,291 | 2,800 |
| 2024/01/25 | 2,333 | 2,348 | 2,305 | 2,308 | 3,100 |
| 2024/01/24 | 2,380 | 2,410 | 2,300 | 2,333 | 11,500 |
| 2024/01/23 | 2,455 | 2,493 | 2,370 | 2,370 | 8,800 |
| 2024/01/22 | 2,500 | 2,530 | 2,428 | 2,450 | 20,200 |
| 2024/01/19 | 2,318 | 2,445 | 2,318 | 2,390 | 23,400 |
| 2024/01/18 | 2,300 | 2,494 | 2,275 | 2,298 | 21,600 |
| 2024/01/17 | 2,570 | 2,615 | 2,200 | 2,250 | 34,600 |
| 2024/01/16 | 2,615 | 2,616 | 2,501 | 2,565 | 39,100 |
| 2024/01/15 | 2,229 | 2,649 | 2,212 | 2,638 | 124,200 |
| 2024/01/12 | 2,128 | 2,180 | 2,045 | 2,180 | 16,500 |
| 2024/01/11 | 2,098 | 2,139 | 2,041 | 2,045 | 23,400 |
| 2024/01/10 | 2,320 | 2,376 | 2,020 | 2,113 | 151,900 |
| 2024/01/09 | 1,829 | 2,020 | 1,815 | 2,020 | 27,300 |
| 2024/01/05 | 1,729 | 1,737 | 1,604 | 1,620 | 10,900 |
| 2024/01/04 | 1,550 | 1,725 | 1,550 | 1,690 | 13,900 |