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 |
|---|---|---|---|---|---|
| 2026/08/07 | 1,197 | 1,197 | 1,195 | 1,195 | 400 |
| 2026/08/06 | 1,201 | 1,201 | 1,201 | 1,201 | 100 |
| 2026/08/05 | 1,229 | 1,230 | 1,229 | 1,230 | 400 |
| 2026/08/04 | 1,180 | 1,227 | 1,180 | 1,226 | 1,800 |
| 2026/08/03 | 1,180 | 1,210 | 1,180 | 1,189 | 1,300 |
| 2026/07/31 | 1,215 | 1,215 | 1,177 | 1,181 | 1,300 |
| 2026/07/30 | 1,188 | 1,218 | 1,185 | 1,185 | 1,400 |
| 2026/07/29 | 1,258 | 1,258 | 1,178 | 1,200 | 5,200 |
| 2026/07/28 | 1,200 | 1,246 | 1,150 | 1,246 | 6,900 |
| 2026/07/27 | 1,179 | 1,274 | 1,124 | 1,182 | 29,700 |
| 2026/07/24 | 1,131 | 1,167 | 1,101 | 1,167 | 1,500 |
| 2026/07/23 | 1,107 | 1,107 | 1,100 | 1,101 | 1,700 |
| 2026/07/22 | 1,038 | 1,077 | 1,038 | 1,077 | 1,900 |
| 2026/07/21 | 1,031 | 1,096 | 1,031 | 1,038 | 4,000 |
| 2026/07/17 | 1,040 | 1,040 | 1,031 | 1,031 | 900 |
| 2026/07/16 | 1,042 | 1,060 | 1,041 | 1,060 | 1,100 |
| 2026/07/15 | 1,052 | 1,062 | 1,051 | 1,051 | 1,200 |
| 2026/07/14 | 1,071 | 1,071 | 1,071 | 1,071 | 400 |
| 2026/07/13 | 1,075 | 1,075 | 1,048 | 1,071 | 500 |
| 2026/07/10 | 1,047 | 1,076 | 1,047 | 1,076 | 500 |
| 2026/07/09 | 1,044 | 1,044 | 1,044 | 1,044 | 200 |
| 2026/07/08 | 1,052 | 1,054 | 1,052 | 1,053 | 1,000 |
| 2026/07/07 | 1,056 | 1,070 | 1,045 | 1,052 | 3,000 |
| 2026/07/06 | 1,065 | 1,070 | 1,039 | 1,070 | 1,000 |
| 2026/07/03 | 1,050 | 1,080 | 1,035 | 1,060 | 1,500 |
| 2026/07/02 | 1,061 | 1,065 | 1,050 | 1,050 | 1,500 |
| 2026/07/01 | 1,045 | 1,058 | 1,031 | 1,031 | 12,600 |
| 2026/06/30 | 1,080 | 1,177 | 1,075 | 1,162 | 7,200 |
| 2026/06/29 | 1,055 | 1,065 | 1,027 | 1,060 | 1,300 |
| 2026/06/26 | 1,041 | 1,041 | 1,012 | 1,025 | 1,100 |
| 2026/06/25 | 1,030 | 1,030 | 1,011 | 1,011 | 700 |
| 2026/06/24 | 1,020 | 1,020 | 1,020 | 1,020 | 200 |
| 2026/06/23 | 1,020 | 1,020 | 1,020 | 1,020 | 100 |
| 2026/06/22 | 1,000 | 1,030 | 1,000 | 1,030 | 1,400 |
| 2026/06/19 | 1,015 | 1,015 | 991 | 1,000 | 2,600 |
| 2026/06/18 | 1,010 | 1,026 | 1,010 | 1,015 | 4,300 |
| 2026/06/17 | 1,010 | 1,020 | 1,010 | 1,010 | 5,400 |
| 2026/06/16 | 1,004 | 1,018 | 987 | 1,010 | 7,200 |
| 2026/06/15 | 1,019 | 1,019 | 999 | 1,014 | 4,000 |
| 2026/06/12 | 1,043 | 1,044 | 1,005 | 1,024 | 5,900 |
| 2026/06/11 | 1,060 | 1,105 | 998 | 1,045 | 10,300 |
| 2026/06/10 | 1,096 | 1,096 | 1,064 | 1,064 | 400 |
| 2026/06/09 | 1,090 | 1,098 | 1,050 | 1,096 | 3,000 |
| 2026/06/08 | 1,100 | 1,100 | 1,060 | 1,060 | 2,600 |
| 2026/06/05 | 1,080 | 1,100 | 1,080 | 1,100 | 1,000 |
| 2026/06/04 | 1,130 | 1,130 | 1,072 | 1,081 | 3,300 |
| 2026/06/03 | 1,145 | 1,145 | 1,130 | 1,130 | 900 |
| 2026/06/02 | 1,151 | 1,151 | 1,151 | 1,151 | 100 |
| 2026/06/01 | 1,151 | 1,181 | 1,151 | 1,181 | 900 |
| 2026/05/29 | 1,170 | 1,170 | 1,145 | 1,151 | 700 |
| 2026/05/28 | 1,161 | 1,184 | 1,161 | 1,184 | 1,000 |
| 2026/05/27 | 1,150 | 1,190 | 1,150 | 1,189 | 1,900 |
| 2026/05/26 | 1,130 | 1,150 | 1,121 | 1,150 | 3,600 |
| 2026/05/25 | 1,156 | 1,156 | 1,130 | 1,130 | 3,000 |
| 2026/05/22 | 1,158 | 1,160 | 1,148 | 1,150 | 1,500 |
| 2026/05/21 | 1,154 | 1,158 | 1,131 | 1,157 | 1,400 |
| 2026/05/20 | 1,140 | 1,155 | 1,133 | 1,139 | 3,300 |
| 2026/05/19 | 1,187 | 1,187 | 1,157 | 1,169 | 1,800 |
| 2026/05/18 | 1,206 | 1,206 | 1,170 | 1,187 | 800 |
| 2026/05/15 | 1,237 | 1,237 | 1,170 | 1,181 | 1,700 |
| 2026/05/14 | 1,244 | 1,244 | 1,207 | 1,231 | 900 |
| 2026/05/13 | 1,244 | 1,244 | 1,244 | 1,244 | 100 |
| 2026/05/12 | 1,251 | 1,251 | 1,251 | 1,251 | 200 |
| 2026/05/11 | 1,233 | 1,233 | 1,233 | 1,233 | 100 |
| 2026/05/08 | 1,220 | 1,220 | 1,207 | 1,213 | 300 |
| 2026/05/07 | 1,220 | 1,220 | 1,200 | 1,215 | 1,100 |
| 2026/05/01 | 1,210 | 1,220 | 1,190 | 1,220 | 700 |
| 2026/04/30 | 1,220 | 1,250 | 1,202 | 1,220 | 1,000 |
| 2026/04/28 | 1,235 | 1,235 | 1,200 | 1,220 | 2,000 |
| 2026/04/27 | 1,245 | 1,245 | 1,234 | 1,234 | 300 |
| 2026/04/24 | 1,245 | 1,260 | 1,225 | 1,260 | 700 |
| 2026/04/23 | 1,271 | 1,271 | 1,246 | 1,250 | 1,600 |
| 2026/04/22 | 1,270 | 1,290 | 1,270 | 1,271 | 700 |
| 2026/04/21 | 1,280 | 1,280 | 1,260 | 1,267 | 1,500 |
| 2026/04/20 | 1,284 | 1,284 | 1,284 | 1,284 | 200 |
| 2026/04/17 | 1,300 | 1,300 | 1,283 | 1,284 | 900 |
| 2026/04/16 | 1,279 | 1,311 | 1,275 | 1,311 | 1,500 |
| 2026/04/15 | 1,289 | 1,289 | 1,279 | 1,279 | 1,200 |
| 2026/04/14 | 1,320 | 1,320 | 1,290 | 1,291 | 400 |
| 2026/04/13 | 1,340 | 1,340 | 1,290 | 1,290 | 1,000 |
| 2026/04/10 | 1,305 | 1,325 | 1,277 | 1,325 | 500 |
| 2026/04/09 | 1,305 | 1,305 | 1,290 | 1,305 | 600 |
| 2026/04/08 | 1,285 | 1,305 | 1,275 | 1,296 | 1,700 |
| 2026/04/07 | 1,285 | 1,290 | 1,285 | 1,285 | 1,100 |
| 2026/04/06 | 1,285 | 1,295 | 1,285 | 1,285 | 2,400 |
| 2026/04/03 | 1,276 | 1,286 | 1,276 | 1,285 | 700 |
| 2026/03/27 | 1,388 | 1,389 | 1,360 | 1,389 | 6,100 |
| 2026/03/26 | 1,389 | 1,389 | 1,389 | 1,389 | 500 |
| 2026/03/25 | 1,393 | 1,393 | 1,363 | 1,388 | 2,400 |
| 2026/03/24 | 1,384 | 1,395 | 1,382 | 1,392 | 7,200 |
| 2026/03/23 | 1,365 | 1,394 | 1,355 | 1,384 | 5,200 |
| 2026/03/19 | 1,370 | 1,380 | 1,365 | 1,365 | 2,400 |
| 2026/03/18 | 1,390 | 1,396 | 1,370 | 1,370 | 3,500 |
| 2026/03/17 | 1,387 | 1,387 | 1,357 | 1,371 | 400 |
| 2026/03/16 | 1,366 | 1,378 | 1,337 | 1,378 | 3,100 |
| 2026/03/13 | 1,366 | 1,371 | 1,366 | 1,371 | 800 |
| 2026/03/12 | 1,431 | 1,431 | 1,365 | 1,366 | 4,000 |
| 2026/03/11 | 1,371 | 1,420 | 1,371 | 1,420 | 2,200 |
| 2026/03/10 | 1,366 | 1,366 | 1,365 | 1,366 | 1,700 |
| 2026/03/09 | 1,381 | 1,385 | 1,362 | 1,363 | 1,500 |
| 2026/03/06 | 1,402 | 1,432 | 1,402 | 1,412 | 1,300 |
| 2026/03/05 | 1,440 | 1,440 | 1,406 | 1,406 | 1,300 |
| 2026/03/04 | 1,405 | 1,405 | 1,380 | 1,380 | 2,300 |
| 2026/03/03 | 1,426 | 1,468 | 1,412 | 1,435 | 1,900 |
| 2026/03/02 | 1,420 | 1,426 | 1,420 | 1,426 | 1,900 |
| 2026/02/27 | 1,378 | 1,409 | 1,378 | 1,409 | 4,800 |
| 2026/02/26 | 1,397 | 1,398 | 1,384 | 1,398 | 2,700 |
| 2026/02/25 | 1,377 | 1,395 | 1,377 | 1,384 | 600 |
| 2026/02/24 | 1,411 | 1,411 | 1,366 | 1,375 | 4,700 |
| 2026/02/20 | 1,367 | 1,370 | 1,367 | 1,370 | 1,000 |
| 2026/02/19 | 1,385 | 1,388 | 1,375 | 1,375 | 2,000 |
| 2026/02/18 | 1,400 | 1,400 | 1,385 | 1,385 | 8,500 |
| 2026/02/17 | 1,425 | 1,610 | 1,401 | 1,401 | 46,800 |
| 2026/02/16 | 1,542 | 1,542 | 1,420 | 1,440 | 8,300 |
| 2026/02/13 | 1,545 | 1,560 | 1,538 | 1,542 | 2,300 |
| 2026/02/12 | 1,540 | 1,555 | 1,540 | 1,555 | 600 |
| 2026/02/10 | 1,538 | 1,547 | 1,538 | 1,542 | 800 |
| 2026/02/09 | 1,541 | 1,542 | 1,535 | 1,537 | 1,200 |
| 2026/02/06 | 1,537 | 1,538 | 1,537 | 1,538 | 500 |
| 2026/02/05 | 1,540 | 1,560 | 1,536 | 1,545 | 3,300 |
| 2026/02/04 | 1,563 | 1,563 | 1,538 | 1,539 | 2,000 |
| 2026/02/03 | 1,553 | 1,579 | 1,553 | 1,579 | 1,200 |
| 2026/02/02 | 1,568 | 1,568 | 1,551 | 1,553 | 2,900 |
| 2026/01/30 | 1,573 | 1,573 | 1,568 | 1,568 | 1,300 |
| 2026/01/29 | 1,597 | 1,609 | 1,573 | 1,573 | 1,800 |
| 2026/01/28 | 1,610 | 1,622 | 1,600 | 1,622 | 2,300 |
| 2026/01/27 | 1,595 | 1,600 | 1,595 | 1,600 | 300 |
| 2026/01/26 | 1,601 | 1,637 | 1,600 | 1,600 | 1,900 |
| 2026/01/23 | 1,595 | 1,615 | 1,595 | 1,615 | 1,500 |
| 2026/01/22 | 1,602 | 1,602 | 1,595 | 1,595 | 200 |
| 2026/01/21 | 1,601 | 1,610 | 1,592 | 1,592 | 1,900 |
| 2026/01/20 | 1,609 | 1,610 | 1,595 | 1,610 | 5,200 |
| 2026/01/19 | 1,607 | 1,622 | 1,601 | 1,611 | 3,900 |
| 2026/01/16 | 1,630 | 1,639 | 1,607 | 1,612 | 1,400 |
| 2026/01/15 | 1,617 | 1,624 | 1,602 | 1,624 | 1,200 |
| 2026/01/14 | 1,616 | 1,616 | 1,600 | 1,602 | 7,900 |
| 2026/01/13 | 1,644 | 1,644 | 1,616 | 1,616 | 5,300 |
| 2026/01/09 | 1,619 | 1,644 | 1,619 | 1,644 | 2,300 |
| 2026/01/08 | 1,615 | 1,636 | 1,611 | 1,620 | 7,100 |
| 2026/01/07 | 1,625 | 1,900 | 1,589 | 1,611 | 90,700 |
| 2026/01/06 | 1,640 | 1,645 | 1,635 | 1,645 | 2,400 |
| 2026/01/05 | 1,593 | 1,635 | 1,593 | 1,635 | 2,500 |
| 2025/12/30 | 1,588 | 1,600 | 1,588 | 1,596 | 1,300 |
| 2025/12/29 | 1,619 | 1,619 | 1,581 | 1,605 | 2,500 |
| 2025/12/26 | 1,614 | 1,619 | 1,588 | 1,619 | 10,900 |
| 2025/12/25 | 1,552 | 1,589 | 1,550 | 1,589 | 8,400 |
| 2025/12/24 | 1,576 | 1,595 | 1,552 | 1,552 | 12,500 |
| 2025/12/23 | 1,608 | 1,626 | 1,576 | 1,585 | 17,400 |
| 2025/12/22 | 1,810 | 1,818 | 1,605 | 1,605 | 91,100 |
| 2025/12/19 | 1,565 | 1,579 | 1,565 | 1,570 | 600 |
| 2025/12/18 | 1,550 | 1,588 | 1,550 | 1,565 | 2,000 |
| 2025/12/17 | 1,555 | 1,582 | 1,555 | 1,580 | 4,200 |
| 2025/12/16 | 1,575 | 1,581 | 1,556 | 1,581 | 1,700 |
| 2025/12/15 | 1,580 | 1,588 | 1,575 | 1,575 | 300 |
| 2025/12/12 | 1,575 | 1,590 | 1,575 | 1,580 | 2,100 |
| 2025/12/11 | 1,573 | 1,573 | 1,553 | 1,564 | 1,400 |
| 2025/12/10 | 1,596 | 1,605 | 1,507 | 1,533 | 6,100 |
| 2025/12/09 | 1,607 | 1,610 | 1,596 | 1,596 | 3,200 |
| 2025/12/08 | 1,598 | 1,600 | 1,596 | 1,600 | 1,800 |
| 2025/12/05 | 1,609 | 1,609 | 1,589 | 1,600 | 3,700 |
| 2025/12/04 | 1,618 | 1,649 | 1,590 | 1,649 | 2,000 |
| 2025/12/03 | 1,580 | 1,599 | 1,580 | 1,599 | 1,200 |
| 2025/12/02 | 1,593 | 1,609 | 1,593 | 1,606 | 1,500 |
| 2025/12/01 | 1,610 | 1,614 | 1,586 | 1,593 | 900 |
| 2025/11/28 | 1,610 | 1,624 | 1,610 | 1,610 | 1,000 |
| 2025/11/27 | 1,590 | 1,615 | 1,555 | 1,610 | 2,100 |
| 2025/11/26 | 1,600 | 1,600 | 1,591 | 1,591 | 400 |
| 2025/11/25 | 1,612 | 1,612 | 1,597 | 1,597 | 300 |
| 2025/11/21 | 1,564 | 1,600 | 1,560 | 1,590 | 2,900 |
| 2025/11/20 | 1,613 | 1,613 | 1,525 | 1,568 | 3,500 |
| 2025/11/19 | 1,628 | 1,629 | 1,550 | 1,580 | 11,400 |
| 2025/11/18 | 1,703 | 1,703 | 1,626 | 1,626 | 3,600 |
| 2025/11/17 | 1,799 | 1,811 | 1,703 | 1,703 | 11,100 |
| 2025/11/14 | 1,659 | 2,000 | 1,659 | 1,811 | 23,700 |
| 2025/11/13 | 1,611 | 1,699 | 1,611 | 1,699 | 1,600 |
| 2025/11/12 | 1,588 | 1,611 | 1,588 | 1,611 | 2,500 |
| 2025/11/11 | 1,595 | 1,595 | 1,572 | 1,590 | 300 |
| 2025/11/10 | 1,575 | 1,575 | 1,549 | 1,555 | 800 |
| 2025/11/05 | 1,571 | 1,571 | 1,567 | 1,567 | 600 |
| 2025/11/04 | 1,575 | 1,576 | 1,571 | 1,571 | 1,300 |
| 2025/10/31 | 1,576 | 1,576 | 1,576 | 1,576 | 400 |
| 2025/10/30 | 1,596 | 1,596 | 1,570 | 1,570 | 300 |
| 2025/10/29 | 1,609 | 1,609 | 1,600 | 1,600 | 5,300 |
| 2025/10/28 | 1,555 | 1,600 | 1,555 | 1,600 | 1,100 |
| 2025/10/27 | 1,551 | 1,574 | 1,551 | 1,558 | 800 |
| 2025/10/24 | 1,571 | 1,577 | 1,556 | 1,556 | 1,800 |
| 2025/10/23 | 1,595 | 1,595 | 1,585 | 1,585 | 700 |
| 2025/10/22 | 1,582 | 1,594 | 1,580 | 1,594 | 700 |
| 2025/10/21 | 1,609 | 1,609 | 1,580 | 1,582 | 1,400 |
| 2025/10/20 | 1,595 | 1,616 | 1,595 | 1,600 | 2,000 |
| 2025/10/17 | 1,579 | 1,595 | 1,579 | 1,595 | 1,200 |
| 2025/10/15 | 1,536 | 1,569 | 1,536 | 1,539 | 3,100 |
| 2025/10/14 | 1,528 | 1,549 | 1,520 | 1,530 | 2,400 |
| 2025/10/10 | 1,572 | 1,573 | 1,559 | 1,560 | 1,400 |
| 2025/10/09 | 1,587 | 1,587 | 1,552 | 1,576 | 3,500 |
| 2025/10/08 | 1,626 | 1,626 | 1,580 | 1,586 | 10,400 |
| 2025/10/07 | 1,610 | 1,626 | 1,600 | 1,626 | 3,600 |
| 2025/10/06 | 1,625 | 1,645 | 1,617 | 1,617 | 3,300 |
| 2025/10/03 | 1,625 | 1,645 | 1,625 | 1,645 | 2,100 |
| 2025/10/02 | 1,622 | 1,622 | 1,621 | 1,621 | 200 |