日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2022/12/30 2,001 2,001 2,001 2,001 100
2022/12/29 2,001 2,030 1,950 1,986 1,400
2022/12/28 2,024 2,040 2,020 2,040 2,600
2022/12/27 2,076 2,076 2,020 2,022 3,700
2022/12/26 2,139 2,139 2,075 2,076 2,600
2022/12/23 2,200 2,200 2,168 2,189 800
2022/12/22 2,120 2,200 2,111 2,200 800
2022/12/21 2,170 2,170 2,170 2,170 100
2022/12/20 2,220 2,222 2,150 2,171 1,600
2022/12/19 2,230 2,230 2,222 2,222 1,100
2022/12/16 2,230 2,230 2,219 2,230 700
2022/12/15 2,229 2,230 2,153 2,230 1,400
2022/12/14 2,201 2,229 2,200 2,229 1,400
2022/12/13 2,230 2,230 2,196 2,200 1,100
2022/12/12 2,229 2,229 2,227 2,227 900
2022/12/09 2,260 2,260 2,190 2,229 2,000
2022/12/08 2,210 2,247 2,191 2,239 1,000
2022/12/07 2,217 2,220 2,151 2,205 1,700
2022/12/06 2,157 2,209 2,157 2,167 1,300
2022/12/05 2,228 2,228 2,156 2,156 1,100
2022/12/02 2,250 2,250 2,180 2,228 2,000
2022/12/01 2,270 2,270 2,171 2,239 2,700
2022/11/30 2,170 2,270 2,170 2,270 2,500
2022/11/29 2,060 2,450 2,060 2,170 28,400
2022/11/28 2,007 2,010 2,007 2,010 300
2022/11/25 2,030 2,030 2,001 2,007 1,000
2022/11/24 2,010 2,030 2,010 2,030 800
2022/11/22 2,022 2,022 2,010 2,010 1,700
2022/11/21 2,036 2,036 2,022 2,022 400
2022/11/18 2,040 2,040 2,036 2,036 1,600
2022/11/17 2,030 2,040 2,020 2,040 1,500
2022/11/16 2,036 2,041 2,018 2,025 2,800
2022/11/15 2,174 2,174 2,083 2,083 3,300
2022/11/14 2,234 2,235 2,215 2,217 1,300
2022/11/11 2,225 2,231 2,225 2,231 500
2022/11/10 2,224 2,224 2,215 2,215 600
2022/11/09 2,219 2,224 2,211 2,224 1,400
2022/11/08 2,251 2,264 2,210 2,210 1,100
2022/11/07 2,250 2,251 2,250 2,250 600
2022/11/04 2,247 2,250 2,246 2,250 700
2022/11/02 2,250 2,250 2,250 2,250 400
2022/11/01 2,221 2,253 2,221 2,251 500
2022/10/31 2,220 2,220 2,220 2,220 100
2022/10/28 2,255 2,256 2,210 2,210 1,800
2022/10/27 2,272 2,273 2,250 2,251 1,200
2022/10/26 2,316 2,316 2,295 2,295 500
2022/10/25 2,327 2,327 2,273 2,317 1,000
2022/10/24 2,334 2,334 2,327 2,327 700
2022/10/21 2,333 2,333 2,333 2,333 100
2022/10/20 2,347 2,350 2,330 2,330 1,400
2022/10/19 2,350 2,360 2,347 2,347 1,200
2022/10/18 2,350 2,350 2,336 2,346 600
2022/10/17 2,348 2,348 2,311 2,348 1,900
2022/10/14 2,309 2,342 2,302 2,310 1,800
2022/10/13 2,300 2,306 2,300 2,306 300
2022/10/12 2,300 2,300 2,270 2,299 1,100
2022/10/11 2,270 2,320 2,270 2,276 300
2022/10/07 2,260 2,270 2,235 2,270 600
2022/10/06 2,260 2,260 2,260 2,260 100
2022/10/05 2,240 2,240 2,240 2,240 100
2022/10/04 2,240 2,240 2,240 2,240 100
2022/10/03 2,201 2,222 2,201 2,205 400
2022/09/30 2,200 2,209 2,180 2,180 800
2022/09/29 2,210 2,219 2,200 2,210 1,100
2022/09/28 2,212 2,212 2,201 2,201 600
2022/09/27 2,211 2,211 2,211 2,211 100
2022/09/26 2,250 2,250 2,221 2,221 200
2022/09/22 2,251 2,299 2,250 2,271 900
2022/09/21 2,237 2,271 2,230 2,271 1,500
2022/09/20 2,330 2,330 2,209 2,237 4,500
2022/09/16 2,350 2,350 2,318 2,318 1,300
2022/09/15 2,331 2,336 2,331 2,336 800
2022/09/14 2,351 2,353 2,350 2,350 1,200
2022/09/13 2,424 2,427 2,361 2,396 1,400
2022/09/12 2,370 2,391 2,361 2,390 1,400
2022/09/09 2,430 2,430 2,356 2,370 2,900
2022/09/08 2,391 2,435 2,387 2,435 1,000
2022/09/07 2,405 2,445 2,383 2,390 1,800
2022/09/06 2,446 2,446 2,402 2,405 700
2022/09/05 2,401 2,440 2,401 2,438 1,300
2022/09/02 2,411 2,445 2,399 2,401 1,200
2022/09/01 2,370 2,424 2,370 2,424 18,700
2022/08/31 2,388 2,399 2,365 2,365 1,000
2022/08/30 2,399 2,399 2,350 2,350 400
2022/08/29 2,352 2,352 2,331 2,331 2,100
2022/08/26 2,393 2,400 2,391 2,391 900
2022/08/25 2,393 2,395 2,370 2,390 700
2022/08/24 2,394 2,394 2,365 2,380 1,100
2022/08/23 2,370 2,400 2,361 2,385 1,500
2022/08/22 2,360 2,370 2,360 2,370 700
2022/08/19 2,360 2,378 2,353 2,370 800
2022/08/18 2,350 2,350 2,350 2,350 100
2022/08/17 2,355 2,360 2,350 2,360 600
2022/08/16 2,330 2,360 2,330 2,355 1,600
2022/08/15 2,420 2,420 2,280 2,329 6,300
2022/08/12 2,485 2,490 2,483 2,485 1,100
2022/08/10 2,485 2,485 2,475 2,485 900
2022/08/09 2,485 2,485 2,485 2,485 300
2022/08/08 2,490 2,490 2,483 2,485 500
2022/08/05 2,515 2,520 2,500 2,500 700
2022/08/04 2,520 2,520 2,499 2,515 400
2022/08/03 2,520 2,520 2,485 2,491 1,000
2022/08/02 2,508 2,529 2,477 2,520 1,700
2022/08/01 2,486 2,529 2,485 2,508 2,200
2022/07/29 2,498 2,524 2,460 2,500 1,600
2022/07/28 2,450 2,494 2,435 2,493 1,400
2022/07/27 2,462 2,499 2,435 2,452 1,400
2022/07/26 2,435 2,501 2,435 2,497 4,000
2022/07/25 2,482 2,482 2,435 2,435 2,100
2022/07/22 2,527 2,595 2,450 2,482 4,200
2022/07/21 2,460 2,541 2,460 2,541 2,500
2022/07/20 2,408 2,455 2,408 2,450 2,700
2022/07/19 2,380 2,414 2,349 2,408 3,500
2022/07/15 2,350 2,375 2,335 2,374 1,600
2022/07/14 2,350 2,378 2,312 2,331 1,000
2022/07/13 2,308 2,368 2,308 2,368 1,500
2022/07/12 2,344 2,344 2,308 2,308 800
2022/07/11 2,405 2,409 2,336 2,344 2,900
2022/07/08 2,340 2,388 2,308 2,388 3,500
2022/07/07 2,340 2,357 2,315 2,357 2,600
2022/07/06 2,336 2,338 2,308 2,338 1,200
2022/07/05 2,321 2,337 2,285 2,337 2,000
2022/07/04 2,370 2,370 2,266 2,281 5,100
2022/07/01 2,250 2,320 2,206 2,320 5,000
2022/06/30 2,250 2,250 2,201 2,250 2,300
2022/06/29 2,200 2,250 2,190 2,250 1,500
2022/06/28 2,250 2,250 2,190 2,250 7,500
2022/06/27 2,336 2,350 2,219 2,244 5,900
2022/06/24 2,400 2,485 2,317 2,317 10,800
2022/06/23 2,280 2,398 2,280 2,398 11,200
2022/06/22 2,362 2,362 2,230 2,230 4,900
2022/06/21 2,251 2,354 2,211 2,318 8,300
2022/06/20 2,397 2,397 2,139 2,280 25,200
2022/06/17 2,608 2,738 2,279 2,397 158,000
2022/06/16 2,558 2,558 2,558 2,558 5,000
2022/06/15 2,138 2,145 2,058 2,058 2,500
2022/06/14 2,227 2,227 2,112 2,152 3,100
2022/06/13 2,204 2,210 2,150 2,210 3,900
2022/06/10 2,207 2,258 2,204 2,210 2,500
2022/06/09 2,250 2,250 2,250 2,250 200
2022/06/08 2,170 2,259 2,170 2,257 1,400
2022/06/07 2,244 2,244 2,170 2,170 1,700
2022/06/06 2,154 2,195 2,154 2,194 800
2022/06/03 2,207 2,218 2,180 2,181 1,800
2022/06/02 2,203 2,207 2,101 2,207 1,800
2022/06/01 2,179 2,250 2,171 2,228 2,100
2022/05/31 2,115 2,150 2,083 2,150 2,800
2022/05/30 2,009 2,074 2,009 2,070 2,500
2022/05/27 2,006 2,040 1,986 2,009 3,100
2022/05/26 1,955 2,037 1,955 1,962 800
2022/05/25 1,988 1,988 1,957 1,957 3,300
2022/05/24 2,033 2,035 2,031 2,035 500
2022/05/23 2,048 2,080 2,020 2,080 4,200
2022/05/20 1,911 2,000 1,911 2,000 3,800
2022/05/19 1,911 1,930 1,891 1,907 4,200
2022/05/18 1,946 1,970 1,918 1,951 11,800
2022/05/17 1,950 1,950 1,941 1,941 600
2022/05/16 1,913 1,986 1,877 1,968 10,400
2022/05/13 1,945 2,009 1,945 2,003 4,700
2022/05/12 2,050 2,088 1,965 1,965 2,300
2022/05/11 2,000 2,060 2,000 2,038 1,800
2022/05/10 2,002 2,002 1,913 2,000 5,100
2022/05/09 2,160 2,162 1,970 2,039 8,900
2022/05/06 2,155 2,160 2,125 2,160 2,200
2022/05/02 2,177 2,177 2,123 2,153 3,100
2022/04/28 2,213 2,215 2,143 2,182 3,900
2022/04/27 2,270 2,270 2,124 2,216 3,800
2022/04/26 2,355 2,355 2,271 2,273 3,700
2022/04/25 2,321 2,374 2,257 2,265 2,700
2022/04/22 2,400 2,400 2,290 2,321 5,500
2022/04/21 2,503 2,570 2,413 2,432 11,100
2022/04/20 2,503 2,933 2,503 2,603 38,000
2022/04/19 2,608 2,608 2,453 2,453 6,800
2022/04/18 2,450 2,710 2,450 2,608 18,200
2022/04/15 2,272 2,446 2,269 2,425 4,900
2022/04/14 2,232 2,330 2,230 2,271 8,900
2022/04/13 2,245 2,345 2,245 2,332 2,800
2022/04/12 2,300 2,300 2,219 2,230 2,200
2022/04/11 2,388 2,388 2,202 2,300 4,700
2022/04/08 2,401 2,518 2,351 2,388 5,000
2022/04/07 2,570 2,570 2,401 2,401 5,700
2022/04/06 2,727 2,727 2,580 2,620 27,400
2022/04/05 2,740 2,747 2,716 2,730 5,000
2022/04/04 2,752 2,829 2,704 2,718 13,200
2022/04/01 2,533 2,700 2,481 2,700 15,500
2022/03/31 2,381 2,480 2,323 2,470 9,100
2022/03/30 2,170 2,337 2,158 2,281 4,200
2022/03/29 2,123 2,170 2,123 2,170 2,100
2022/03/28 2,250 2,250 2,110 2,140 2,900
2022/03/25 2,206 2,271 2,202 2,225 2,200
2022/03/24 2,164 2,225 2,164 2,225 1,500
2022/03/23 2,311 2,326 2,231 2,237 2,000
2022/03/22 2,282 2,285 2,132 2,211 8,600
2022/03/18 1,999 2,232 1,999 2,232 13,800
2022/03/17 2,001 2,007 1,975 1,980 9,000
2022/03/16 1,911 1,985 1,911 1,985 2,400
2022/03/15 1,879 1,895 1,835 1,895 2,000
2022/03/14 1,890 1,890 1,846 1,879 2,200
2022/03/11 1,848 1,848 1,803 1,817 2,000
2022/03/10 1,896 1,896 1,801 1,855 3,100
2022/03/09 1,771 1,837 1,750 1,835 4,500
2022/03/08 1,870 1,870 1,795 1,838 5,000
2022/03/07 1,909 1,910 1,799 1,880 5,500
2022/03/04 1,965 1,985 1,888 1,910 5,800
2022/03/03 2,067 2,080 2,011 2,015 5,800
2022/03/02 2,014 2,038 1,968 2,017 2,900
2022/03/01 1,985 2,030 1,951 2,020 14,400
2022/02/28 1,850 1,990 1,850 1,985 6,200
2022/02/25 1,771 1,890 1,771 1,890 16,600
2022/02/24 1,806 1,806 1,740 1,750 7,200
2022/02/22 1,879 1,888 1,800 1,806 8,500
2022/02/21 1,933 1,970 1,889 1,892 15,100
2022/02/18 1,952 1,993 1,931 1,990 17,900
2022/02/17 2,222 2,222 2,000 2,036 19,000
2022/02/16 2,272 2,272 2,200 2,200 3,000
2022/02/15 2,349 2,349 2,222 2,222 6,200
2022/02/14 2,274 2,348 2,220 2,338 6,400
2022/02/10 2,399 2,399 2,304 2,321 3,600
2022/02/09 2,295 2,310 2,250 2,308 3,200
2022/02/08 2,268 2,298 2,250 2,253 2,300
2022/02/07 2,309 2,321 2,268 2,268 4,600
2022/02/04 2,299 2,365 2,287 2,359 6,900
2022/02/03 2,461 2,461 2,347 2,367 3,800
2022/02/02 2,398 2,540 2,341 2,461 5,400
2022/02/01 2,327 2,397 2,308 2,311 4,600
2022/01/31 2,267 2,355 2,267 2,277 5,700
2022/01/28 2,278 2,334 2,229 2,266 4,400
2022/01/27 2,400 2,431 2,204 2,326 14,700
2022/01/26 2,386 2,495 2,386 2,402 10,200
2022/01/25 2,518 2,518 2,351 2,351 30,400
2022/01/24 2,587 2,611 2,501 2,568 21,200
2022/01/21 2,751 2,792 2,708 2,737 9,400
2022/01/20 2,815 2,849 2,785 2,821 9,800
2022/01/19 2,886 2,979 2,825 2,865 7,800
2022/01/18 2,950 2,990 2,892 2,969 3,800
2022/01/17 2,963 2,963 2,890 2,951 2,300
2022/01/14 2,930 2,932 2,831 2,913 5,600
2022/01/13 2,950 3,005 2,938 2,969 2,600
2022/01/12 2,930 2,971 2,879 2,900 1,600
2022/01/11 2,815 2,933 2,815 2,933 600
2022/01/07 2,858 2,910 2,805 2,850 4,900
2022/01/06 2,897 3,035 2,804 2,854 11,100
2022/01/05 3,080 3,100 2,900 2,946 9,400
2022/01/04 3,020 3,190 3,005 3,150 10,700

このページの先頭へ