ベビーカレンダー(7363)の株価時系列情報
ベビーカレンダー(7363)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,495 | 1,495 | 1,470 | 1,470 | 3,100 |
| 2025/06/12 | 1,526 | 1,526 | 1,495 | 1,495 | 900 |
| 2025/06/11 | 1,510 | 1,516 | 1,500 | 1,516 | 2,400 |
| 2025/06/10 | 1,502 | 1,510 | 1,498 | 1,510 | 5,800 |
| 2025/06/09 | 1,511 | 1,550 | 1,506 | 1,511 | 2,400 |
| 2025/06/06 | 1,531 | 1,545 | 1,500 | 1,505 | 4,100 |
| 2025/06/05 | 1,535 | 1,563 | 1,527 | 1,531 | 3,400 |
| 2025/06/04 | 1,542 | 1,699 | 1,515 | 1,554 | 31,300 |
| 2025/06/03 | 1,545 | 1,545 | 1,513 | 1,544 | 5,100 |
| 2025/06/02 | 1,560 | 1,560 | 1,540 | 1,558 | 2,300 |
| 2025/05/30 | 1,543 | 1,563 | 1,532 | 1,558 | 3,500 |
| 2025/05/29 | 1,540 | 1,563 | 1,538 | 1,559 | 3,700 |
| 2025/05/28 | 1,551 | 1,562 | 1,529 | 1,538 | 3,600 |
| 2025/05/27 | 1,507 | 1,587 | 1,507 | 1,551 | 5,300 |
| 2025/05/26 | 1,518 | 1,561 | 1,506 | 1,512 | 6,000 |
| 2025/05/23 | 1,550 | 1,550 | 1,500 | 1,500 | 8,900 |
| 2025/05/22 | 1,607 | 1,607 | 1,553 | 1,561 | 9,700 |
| 2025/05/21 | 1,562 | 1,632 | 1,548 | 1,616 | 16,100 |
| 2025/05/20 | 1,680 | 1,689 | 1,545 | 1,611 | 31,500 |
| 2025/05/19 | 1,550 | 1,946 | 1,464 | 1,697 | 184,000 |
| 2025/05/16 | 1,483 | 1,549 | 1,420 | 1,547 | 132,300 |
| 2025/05/15 | 1,260 | 1,298 | 1,256 | 1,273 | 5,300 |
| 2025/05/14 | 1,263 | 1,281 | 1,256 | 1,260 | 4,000 |
| 2025/05/13 | 1,266 | 1,310 | 1,255 | 1,255 | 14,100 |
| 2025/05/12 | 1,262 | 1,271 | 1,236 | 1,236 | 7,300 |
| 2025/05/09 | 1,269 | 1,289 | 1,254 | 1,262 | 10,200 |
| 2025/05/08 | 1,367 | 1,367 | 1,259 | 1,299 | 42,800 |
| 2025/05/07 | 1,331 | 1,445 | 1,310 | 1,351 | 52,800 |
| 2025/05/02 | 1,800 | 1,800 | 1,376 | 1,376 | 275,600 |
| 2025/05/01 | 1,543 | 1,743 | 1,318 | 1,743 | 291,500 |
| 2025/04/30 | 1,143 | 1,443 | 1,143 | 1,443 | 92,600 |
| 2025/04/28 | 1,143 | 1,143 | 1,143 | 1,143 | 100 |
| 2025/04/25 | 1,153 | 1,153 | 1,143 | 1,143 | 200 |
| 2025/04/23 | 1,139 | 1,183 | 1,139 | 1,183 | 400 |
| 2025/04/21 | 1,190 | 1,190 | 1,190 | 1,190 | 200 |
| 2025/04/18 | 1,143 | 1,190 | 1,143 | 1,190 | 500 |
| 2025/04/16 | 1,109 | 1,113 | 1,109 | 1,113 | 200 |
| 2025/04/14 | 1,144 | 1,144 | 1,139 | 1,139 | 700 |
| 2025/04/11 | 1,115 | 1,115 | 1,115 | 1,115 | 200 |
| 2025/04/10 | 1,113 | 1,113 | 1,113 | 1,113 | 100 |
| 2025/04/09 | 1,040 | 1,041 | 1,015 | 1,015 | 1,100 |
| 2025/04/08 | 1,078 | 1,130 | 1,075 | 1,100 | 2,600 |
| 2025/04/07 | 1,033 | 1,033 | 1,005 | 1,023 | 6,000 |
| 2025/04/04 | 1,190 | 1,190 | 1,100 | 1,139 | 3,400 |
| 2025/04/03 | 1,200 | 1,215 | 1,183 | 1,215 | 1,500 |
| 2025/04/02 | 1,222 | 1,222 | 1,215 | 1,215 | 400 |
| 2025/03/31 | 1,223 | 1,223 | 1,200 | 1,222 | 1,100 |
| 2025/03/28 | 1,221 | 1,239 | 1,221 | 1,239 | 400 |
| 2025/03/26 | 1,238 | 1,238 | 1,238 | 1,238 | 100 |
| 2025/03/25 | 1,242 | 1,242 | 1,242 | 1,242 | 200 |
| 2025/03/24 | 1,242 | 1,242 | 1,242 | 1,242 | 400 |
| 2025/03/21 | 1,211 | 1,242 | 1,210 | 1,242 | 1,000 |
| 2025/03/17 | 1,215 | 1,215 | 1,215 | 1,215 | 100 |
| 2025/03/14 | 1,228 | 1,228 | 1,206 | 1,206 | 600 |
| 2025/03/13 | 1,238 | 1,238 | 1,224 | 1,228 | 400 |
| 2025/03/12 | 1,250 | 1,250 | 1,250 | 1,250 | 500 |
| 2025/03/11 | 1,224 | 1,224 | 1,220 | 1,220 | 900 |
| 2025/03/10 | 1,267 | 1,267 | 1,226 | 1,237 | 2,200 |
| 2025/03/07 | 1,221 | 1,270 | 1,210 | 1,270 | 3,300 |
| 2025/03/06 | 1,217 | 1,238 | 1,217 | 1,238 | 200 |
| 2025/03/04 | 1,220 | 1,220 | 1,192 | 1,217 | 1,600 |
| 2025/03/03 | 1,260 | 1,260 | 1,224 | 1,224 | 900 |
| 2025/02/28 | 1,230 | 1,230 | 1,230 | 1,230 | 100 |
| 2025/02/26 | 1,223 | 1,231 | 1,220 | 1,230 | 1,400 |
| 2025/02/25 | 1,210 | 1,250 | 1,200 | 1,250 | 5,500 |
| 2025/02/21 | 1,214 | 1,250 | 1,207 | 1,233 | 2,300 |
| 2025/02/20 | 1,199 | 1,220 | 1,198 | 1,215 | 1,900 |
| 2025/02/19 | 1,205 | 1,215 | 1,204 | 1,204 | 500 |
| 2025/02/18 | 1,249 | 1,249 | 1,202 | 1,228 | 4,900 |
| 2025/02/17 | 1,250 | 1,264 | 1,191 | 1,229 | 19,300 |
| 2025/02/14 | 1,231 | 1,236 | 1,220 | 1,220 | 1,300 |
| 2025/02/13 | 1,254 | 1,255 | 1,236 | 1,255 | 1,200 |
| 2025/02/12 | 1,275 | 1,277 | 1,252 | 1,254 | 700 |
| 2025/02/10 | 1,250 | 1,279 | 1,247 | 1,279 | 900 |
| 2025/02/07 | 1,225 | 1,250 | 1,225 | 1,250 | 1,300 |
| 2025/02/06 | 1,192 | 1,220 | 1,188 | 1,220 | 2,300 |
| 2025/02/05 | 1,206 | 1,215 | 1,198 | 1,198 | 2,100 |
| 2025/02/04 | 1,211 | 1,219 | 1,205 | 1,205 | 1,100 |
| 2025/02/03 | 1,208 | 1,220 | 1,208 | 1,220 | 200 |
| 2025/01/31 | 1,210 | 1,238 | 1,210 | 1,238 | 1,100 |
| 2025/01/30 | 1,230 | 1,235 | 1,200 | 1,235 | 3,500 |
| 2025/01/29 | 1,250 | 1,251 | 1,240 | 1,240 | 1,700 |
| 2025/01/28 | 1,210 | 1,282 | 1,206 | 1,245 | 1,600 |
| 2025/01/27 | 1,208 | 1,208 | 1,208 | 1,208 | 100 |
| 2025/01/24 | 1,244 | 1,244 | 1,211 | 1,211 | 1,200 |
| 2025/01/22 | 1,245 | 1,245 | 1,241 | 1,244 | 300 |
| 2025/01/17 | 1,215 | 1,215 | 1,215 | 1,215 | 100 |
| 2025/01/16 | 1,200 | 1,230 | 1,200 | 1,230 | 200 |
| 2025/01/15 | 1,230 | 1,230 | 1,198 | 1,200 | 2,400 |
| 2025/01/14 | 1,200 | 1,200 | 1,200 | 1,200 | 200 |
| 2025/01/10 | 1,204 | 1,204 | 1,204 | 1,204 | 400 |
| 2025/01/09 | 1,205 | 1,224 | 1,205 | 1,224 | 300 |
| 2025/01/08 | 1,214 | 1,216 | 1,205 | 1,207 | 1,500 |
| 2025/01/07 | 1,190 | 1,214 | 1,190 | 1,214 | 400 |
| 2025/01/06 | 1,190 | 1,195 | 1,183 | 1,184 | 900 |
| 2024/12/30 | 1,167 | 1,190 | 1,167 | 1,190 | 1,900 |
| 2024/12/27 | 1,150 | 1,161 | 1,145 | 1,160 | 3,300 |
| 2024/12/26 | 1,149 | 1,149 | 1,121 | 1,140 | 2,000 |
| 2024/12/25 | 1,150 | 1,150 | 1,116 | 1,138 | 5,200 |
| 2024/12/24 | 1,145 | 1,154 | 1,143 | 1,143 | 1,000 |
| 2024/12/23 | 1,146 | 1,155 | 1,136 | 1,154 | 4,900 |
| 2024/12/20 | 1,157 | 1,169 | 1,142 | 1,169 | 2,200 |
| 2024/12/19 | 1,132 | 1,140 | 1,117 | 1,140 | 2,200 |
| 2024/12/18 | 1,153 | 1,153 | 1,130 | 1,135 | 1,500 |
| 2024/12/17 | 1,145 | 1,165 | 1,145 | 1,160 | 700 |
| 2024/12/16 | 1,163 | 1,175 | 1,150 | 1,175 | 1,800 |
| 2024/12/13 | 1,148 | 1,177 | 1,148 | 1,177 | 3,600 |
| 2024/12/12 | 1,150 | 1,156 | 1,148 | 1,148 | 3,100 |
| 2024/12/11 | 1,152 | 1,152 | 1,141 | 1,141 | 2,700 |
| 2024/12/10 | 1,162 | 1,162 | 1,140 | 1,140 | 4,300 |
| 2024/12/09 | 1,155 | 1,174 | 1,155 | 1,174 | 500 |
| 2024/12/06 | 1,176 | 1,177 | 1,155 | 1,174 | 1,000 |
| 2024/12/05 | 1,188 | 1,188 | 1,170 | 1,176 | 900 |
| 2024/12/04 | 1,200 | 1,200 | 1,192 | 1,192 | 600 |
| 2024/12/03 | 1,235 | 1,235 | 1,200 | 1,200 | 900 |
| 2024/12/02 | 1,210 | 1,237 | 1,205 | 1,237 | 1,300 |
| 2024/11/29 | 1,217 | 1,219 | 1,212 | 1,212 | 700 |
| 2024/11/28 | 1,249 | 1,259 | 1,216 | 1,216 | 2,800 |
| 2024/11/27 | 1,219 | 1,250 | 1,219 | 1,249 | 1,600 |
| 2024/11/26 | 1,229 | 1,229 | 1,229 | 1,229 | 400 |
| 2024/11/25 | 1,225 | 1,229 | 1,225 | 1,229 | 300 |
| 2024/11/22 | 1,218 | 1,270 | 1,218 | 1,239 | 1,800 |
| 2024/11/21 | 1,218 | 1,218 | 1,195 | 1,196 | 1,000 |
| 2024/11/20 | 1,201 | 1,205 | 1,188 | 1,188 | 700 |
| 2024/11/19 | 1,250 | 1,250 | 1,202 | 1,206 | 1,400 |
| 2024/11/18 | 1,206 | 1,220 | 1,206 | 1,220 | 500 |
| 2024/11/15 | 1,270 | 1,270 | 1,151 | 1,206 | 3,400 |
| 2024/11/14 | 1,270 | 1,299 | 1,254 | 1,299 | 4,000 |
| 2024/11/13 | 1,280 | 1,300 | 1,260 | 1,300 | 1,600 |
| 2024/11/12 | 1,257 | 1,257 | 1,257 | 1,257 | 300 |
| 2024/11/11 | 1,280 | 1,280 | 1,250 | 1,250 | 700 |
| 2024/11/08 | 1,280 | 1,280 | 1,280 | 1,280 | 100 |
| 2024/11/07 | 1,310 | 1,310 | 1,280 | 1,280 | 900 |
| 2024/11/06 | 1,333 | 1,333 | 1,310 | 1,310 | 800 |
| 2024/11/05 | 1,333 | 1,333 | 1,333 | 1,333 | 100 |
| 2024/10/31 | 1,300 | 1,338 | 1,292 | 1,338 | 600 |
| 2024/10/30 | 1,310 | 1,310 | 1,300 | 1,300 | 600 |
| 2024/10/24 | 1,290 | 1,306 | 1,290 | 1,306 | 300 |
| 2024/10/23 | 1,350 | 1,350 | 1,290 | 1,290 | 700 |
| 2024/10/21 | 1,360 | 1,360 | 1,360 | 1,360 | 100 |
| 2024/10/17 | 1,393 | 1,393 | 1,355 | 1,355 | 1,700 |
| 2024/10/16 | 1,426 | 1,426 | 1,400 | 1,400 | 700 |
| 2024/10/15 | 1,426 | 1,426 | 1,426 | 1,426 | 100 |
| 2024/10/11 | 1,431 | 1,431 | 1,425 | 1,425 | 500 |
| 2024/10/10 | 1,467 | 1,467 | 1,437 | 1,437 | 200 |
| 2024/10/09 | 1,460 | 1,460 | 1,442 | 1,457 | 300 |
| 2024/10/08 | 1,484 | 1,485 | 1,430 | 1,430 | 1,100 |
| 2024/10/04 | 1,456 | 1,499 | 1,456 | 1,499 | 400 |
| 2024/10/03 | 1,514 | 1,514 | 1,453 | 1,485 | 1,600 |
| 2024/10/02 | 1,489 | 1,550 | 1,461 | 1,485 | 7,600 |
| 2024/10/01 | 1,429 | 1,429 | 1,429 | 1,429 | 100 |
| 2024/09/30 | 1,400 | 1,400 | 1,399 | 1,399 | 1,100 |
| 2024/09/27 | 1,413 | 1,430 | 1,413 | 1,430 | 600 |
| 2024/09/26 | 1,410 | 1,410 | 1,400 | 1,400 | 1,500 |
| 2024/09/25 | 1,400 | 1,412 | 1,400 | 1,412 | 600 |
| 2024/09/24 | 1,415 | 1,415 | 1,400 | 1,400 | 1,700 |
| 2024/09/20 | 1,391 | 1,419 | 1,388 | 1,419 | 700 |
| 2024/09/19 | 1,412 | 1,412 | 1,412 | 1,412 | 100 |
| 2024/09/18 | 1,411 | 1,411 | 1,411 | 1,411 | 100 |
| 2024/09/17 | 1,411 | 1,411 | 1,411 | 1,411 | 100 |
| 2024/09/13 | 1,411 | 1,430 | 1,411 | 1,430 | 700 |
| 2024/09/12 | 1,411 | 1,411 | 1,411 | 1,411 | 400 |
| 2024/09/11 | 1,410 | 1,410 | 1,381 | 1,381 | 4,100 |
| 2024/09/10 | 1,405 | 1,405 | 1,401 | 1,401 | 200 |
| 2024/09/09 | 1,420 | 1,420 | 1,400 | 1,401 | 1,800 |
| 2024/09/06 | 1,414 | 1,550 | 1,414 | 1,426 | 10,800 |
| 2024/09/05 | 1,400 | 1,400 | 1,400 | 1,400 | 400 |
| 2024/09/04 | 1,401 | 1,411 | 1,396 | 1,396 | 3,700 |
| 2024/09/03 | 1,414 | 1,414 | 1,414 | 1,414 | 800 |
| 2024/09/02 | 1,400 | 1,400 | 1,400 | 1,400 | 300 |
| 2024/08/30 | 1,410 | 1,410 | 1,395 | 1,395 | 2,900 |
| 2024/08/29 | 1,417 | 1,418 | 1,417 | 1,418 | 500 |
| 2024/08/28 | 1,406 | 1,417 | 1,400 | 1,417 | 2,100 |
| 2024/08/27 | 1,406 | 1,419 | 1,405 | 1,419 | 1,400 |
| 2024/08/26 | 1,408 | 1,408 | 1,407 | 1,407 | 800 |
| 2024/08/23 | 1,396 | 1,404 | 1,396 | 1,404 | 2,200 |
| 2024/08/22 | 1,395 | 1,395 | 1,380 | 1,393 | 2,700 |
| 2024/08/21 | 1,391 | 1,398 | 1,378 | 1,378 | 900 |
| 2024/08/20 | 1,370 | 1,393 | 1,368 | 1,371 | 3,300 |
| 2024/08/19 | 1,400 | 1,414 | 1,370 | 1,370 | 5,400 |
| 2024/08/16 | 1,332 | 1,363 | 1,332 | 1,355 | 4,300 |
| 2024/08/15 | 1,334 | 1,358 | 1,302 | 1,332 | 7,600 |
| 2024/08/14 | 1,225 | 1,265 | 1,210 | 1,264 | 3,900 |
| 2024/08/13 | 1,200 | 1,226 | 1,200 | 1,225 | 1,700 |
| 2024/08/09 | 1,150 | 1,176 | 1,150 | 1,176 | 700 |
| 2024/08/08 | 1,175 | 1,200 | 1,156 | 1,176 | 1,400 |
| 2024/08/07 | 1,075 | 1,210 | 1,075 | 1,175 | 3,900 |
| 2024/08/06 | 1,146 | 1,165 | 1,099 | 1,165 | 13,700 |
| 2024/08/05 | 1,301 | 1,301 | 1,100 | 1,100 | 13,400 |
| 2024/08/02 | 1,385 | 1,385 | 1,328 | 1,339 | 5,000 |
| 2024/08/01 | 1,391 | 1,434 | 1,391 | 1,397 | 1,400 |
| 2024/07/31 | 1,405 | 1,409 | 1,400 | 1,400 | 1,100 |
| 2024/07/30 | 1,404 | 1,405 | 1,396 | 1,402 | 900 |
| 2024/07/29 | 1,410 | 1,426 | 1,402 | 1,402 | 700 |
| 2024/07/26 | 1,395 | 1,401 | 1,381 | 1,401 | 500 |
| 2024/07/25 | 1,395 | 1,430 | 1,377 | 1,395 | 3,600 |
| 2024/07/24 | 1,395 | 1,395 | 1,395 | 1,395 | 100 |
| 2024/07/23 | 1,404 | 1,404 | 1,395 | 1,395 | 500 |
| 2024/07/22 | 1,410 | 1,410 | 1,396 | 1,410 | 2,300 |
| 2024/07/19 | 1,410 | 1,410 | 1,398 | 1,410 | 1,400 |