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 |
|---|---|---|---|---|---|
| 2025/09/12 | 1,670 | 1,685 | 1,650 | 1,663 | 2,200 |
| 2025/09/11 | 1,670 | 1,670 | 1,646 | 1,646 | 1,500 |
| 2025/09/10 | 1,683 | 1,685 | 1,670 | 1,670 | 1,000 |
| 2025/09/09 | 1,710 | 1,710 | 1,681 | 1,681 | 2,400 |
| 2025/09/08 | 1,742 | 1,743 | 1,706 | 1,706 | 3,000 |
| 2025/09/05 | 1,704 | 1,720 | 1,704 | 1,706 | 2,600 |
| 2025/09/04 | 1,649 | 1,694 | 1,649 | 1,694 | 3,100 |
| 2025/09/03 | 1,636 | 1,655 | 1,625 | 1,646 | 2,300 |
| 2025/09/02 | 1,653 | 1,653 | 1,623 | 1,650 | 2,400 |
| 2025/09/01 | 1,614 | 1,637 | 1,614 | 1,621 | 1,900 |
| 2025/08/29 | 1,652 | 1,652 | 1,621 | 1,631 | 1,300 |
| 2025/08/28 | 1,643 | 1,643 | 1,632 | 1,632 | 1,900 |
| 2025/08/27 | 1,675 | 1,675 | 1,635 | 1,643 | 5,600 |
| 2025/08/26 | 1,690 | 1,694 | 1,676 | 1,694 | 2,600 |
| 2025/08/25 | 1,746 | 1,746 | 1,669 | 1,693 | 12,900 |
| 2025/08/22 | 1,773 | 1,783 | 1,749 | 1,749 | 8,100 |
| 2025/08/21 | 1,760 | 1,804 | 1,757 | 1,772 | 6,500 |
| 2025/08/20 | 1,792 | 1,820 | 1,765 | 1,790 | 2,300 |
| 2025/08/19 | 1,843 | 1,843 | 1,726 | 1,790 | 8,200 |
| 2025/08/18 | 1,800 | 1,860 | 1,790 | 1,842 | 26,600 |
| 2025/08/15 | 1,700 | 1,840 | 1,623 | 1,749 | 63,300 |
| 2025/08/14 | 1,871 | 1,980 | 1,871 | 1,940 | 25,700 |
| 2025/08/13 | 1,809 | 1,873 | 1,795 | 1,868 | 6,800 |
| 2025/08/12 | 1,730 | 1,840 | 1,725 | 1,769 | 16,300 |
| 2025/08/08 | 1,735 | 1,735 | 1,725 | 1,725 | 800 |
| 2025/08/07 | 1,678 | 1,735 | 1,678 | 1,735 | 4,600 |
| 2025/08/06 | 1,720 | 1,720 | 1,672 | 1,677 | 7,200 |
| 2025/08/05 | 1,835 | 1,843 | 1,673 | 1,746 | 25,000 |
| 2025/08/04 | 1,554 | 1,924 | 1,554 | 1,795 | 69,500 |
| 2025/08/01 | 1,533 | 1,554 | 1,533 | 1,552 | 1,500 |
| 2025/07/31 | 1,566 | 1,566 | 1,540 | 1,540 | 2,200 |
| 2025/07/30 | 1,539 | 1,548 | 1,525 | 1,526 | 1,200 |
| 2025/07/29 | 1,534 | 1,568 | 1,526 | 1,554 | 4,200 |
| 2025/07/28 | 1,528 | 1,548 | 1,517 | 1,520 | 4,700 |
| 2025/07/25 | 1,502 | 1,525 | 1,502 | 1,525 | 1,200 |
| 2025/07/24 | 1,502 | 1,510 | 1,500 | 1,500 | 1,100 |
| 2025/07/23 | 1,495 | 1,530 | 1,495 | 1,522 | 2,600 |
| 2025/07/22 | 1,486 | 1,496 | 1,475 | 1,492 | 1,200 |
| 2025/07/18 | 1,480 | 1,483 | 1,473 | 1,473 | 800 |
| 2025/07/17 | 1,483 | 1,500 | 1,483 | 1,500 | 400 |
| 2025/07/16 | 1,482 | 1,505 | 1,482 | 1,488 | 2,000 |
| 2025/07/15 | 1,461 | 1,481 | 1,441 | 1,481 | 2,700 |
| 2025/07/14 | 1,455 | 1,481 | 1,455 | 1,476 | 900 |
| 2025/07/11 | 1,460 | 1,480 | 1,444 | 1,445 | 1,600 |
| 2025/07/10 | 1,442 | 1,460 | 1,442 | 1,460 | 600 |
| 2025/07/09 | 1,455 | 1,456 | 1,442 | 1,442 | 500 |
| 2025/07/08 | 1,455 | 1,455 | 1,455 | 1,455 | 200 |
| 2025/07/07 | 1,424 | 1,430 | 1,424 | 1,430 | 400 |
| 2025/07/04 | 1,421 | 1,424 | 1,421 | 1,424 | 300 |
| 2025/07/03 | 1,435 | 1,435 | 1,417 | 1,417 | 900 |
| 2025/07/02 | 1,465 | 1,465 | 1,435 | 1,439 | 1,000 |
| 2025/07/01 | 1,483 | 1,483 | 1,475 | 1,477 | 1,500 |
| 2025/06/30 | 1,430 | 1,476 | 1,430 | 1,471 | 3,500 |
| 2025/06/27 | 1,445 | 1,445 | 1,420 | 1,420 | 300 |
| 2025/06/26 | 1,460 | 1,470 | 1,450 | 1,470 | 1,000 |
| 2025/06/25 | 1,450 | 1,450 | 1,450 | 1,450 | 100 |
| 2025/06/24 | 1,461 | 1,461 | 1,450 | 1,450 | 600 |
| 2025/06/23 | 1,460 | 1,460 | 1,455 | 1,455 | 300 |
| 2025/06/20 | 1,470 | 1,480 | 1,467 | 1,467 | 1,200 |
| 2025/06/19 | 1,487 | 1,490 | 1,470 | 1,490 | 1,400 |
| 2025/06/18 | 1,495 | 1,495 | 1,487 | 1,487 | 600 |
| 2025/06/17 | 1,450 | 1,484 | 1,450 | 1,474 | 1,500 |
| 2025/06/16 | 1,470 | 1,470 | 1,431 | 1,449 | 2,200 |
| 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 |