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
2023/12/29 1,520 1,520 1,485 1,515 3,300
2023/12/28 1,473 1,560 1,470 1,521 8,200
2023/12/27 1,415 1,485 1,368 1,454 20,100
2023/12/26 1,510 1,536 1,417 1,475 9,900
2023/12/25 1,338 1,638 1,335 1,450 75,800
2023/12/22 1,356 1,357 1,350 1,350 900
2023/12/21 1,356 1,361 1,356 1,356 4,000
2023/12/20 1,370 1,378 1,357 1,357 700
2023/12/19 1,376 1,376 1,357 1,370 1,600
2023/12/18 1,400 1,415 1,376 1,376 2,700
2023/12/15 1,416 1,416 1,405 1,405 5,300
2023/12/14 1,415 1,471 1,406 1,406 9,800
2023/12/13 1,490 1,490 1,475 1,475 2,000
2023/12/12 1,481 1,559 1,481 1,500 6,900
2023/12/11 1,500 1,504 1,490 1,490 1,200
2023/12/08 1,503 1,527 1,500 1,500 4,500
2023/12/07 1,500 1,547 1,500 1,540 1,300
2023/12/06 1,508 1,530 1,502 1,530 2,900
2023/12/05 1,508 1,508 1,508 1,508 500
2023/12/04 1,511 1,520 1,509 1,520 1,000
2023/11/30 1,539 1,541 1,539 1,541 400
2023/11/29 1,555 1,555 1,532 1,541 1,000
2023/11/28 1,560 1,565 1,555 1,565 700
2023/11/27 1,540 1,560 1,540 1,560 1,400
2023/11/24 1,530 1,544 1,530 1,544 3,100
2023/11/22 1,507 1,507 1,507 1,507 200
2023/11/21 1,508 1,508 1,503 1,503 800
2023/11/20 1,501 1,528 1,501 1,508 1,000
2023/11/17 1,506 1,508 1,506 1,508 200
2023/11/16 1,510 1,545 1,505 1,530 800
2023/11/15 1,551 1,551 1,516 1,516 1,300
2023/11/14 1,583 1,583 1,549 1,551 3,600
2023/11/13 1,552 1,565 1,551 1,565 1,800
2023/11/10 1,542 1,553 1,542 1,552 1,100
2023/11/09 1,546 1,600 1,532 1,600 3,200
2023/11/08 1,534 1,546 1,534 1,546 500
2023/11/07 1,531 1,531 1,514 1,529 900
2023/11/06 1,520 1,537 1,519 1,537 700
2023/11/02 1,565 1,565 1,525 1,554 600
2023/11/01 1,521 1,550 1,521 1,550 1,300
2023/10/31 1,517 1,541 1,517 1,526 600
2023/10/30 1,561 1,575 1,542 1,542 2,100
2023/10/27 1,630 1,650 1,600 1,601 3,100
2023/10/26 1,718 1,718 1,681 1,681 1,200
2023/10/25 1,733 1,733 1,733 1,733 400
2023/10/24 1,708 1,722 1,708 1,720 1,000
2023/10/23 1,800 1,800 1,748 1,748 900
2023/10/20 1,801 1,808 1,800 1,800 1,100
2023/10/19 1,865 1,865 1,810 1,810 400
2023/10/18 1,810 1,825 1,807 1,825 400
2023/10/17 1,915 1,920 1,820 1,820 11,800
2023/10/16 1,944 1,960 1,943 1,955 500
2023/10/13 1,956 1,964 1,953 1,953 2,300
2023/10/12 2,009 2,009 1,955 1,955 800
2023/10/10 1,938 1,996 1,938 1,969 600
2023/10/06 1,952 1,952 1,952 1,952 100
2023/10/05 1,957 1,965 1,943 1,951 1,500
2023/10/04 1,981 1,981 1,930 1,933 1,600
2023/10/03 2,014 2,014 1,981 1,981 1,200
2023/10/02 2,016 2,016 2,016 2,016 100
2023/09/28 2,060 2,060 2,058 2,058 400
2023/09/27 2,033 2,033 2,019 2,019 600
2023/09/26 2,014 2,033 2,014 2,033 600
2023/09/25 2,035 2,040 2,020 2,032 500
2023/09/22 2,008 2,013 2,008 2,013 200
2023/09/21 2,006 2,008 2,006 2,008 400
2023/09/20 2,010 2,030 2,009 2,010 1,200
2023/09/19 2,012 2,030 2,012 2,013 600
2023/09/15 2,012 2,029 2,012 2,020 600
2023/09/14 2,025 2,030 2,008 2,029 700
2023/09/13 2,002 2,002 2,002 2,002 100
2023/09/12 2,041 2,041 2,039 2,041 800
2023/09/11 2,001 2,001 2,001 2,001 100
2023/09/08 2,016 2,020 2,015 2,020 700
2023/09/07 2,040 2,041 2,038 2,041 600
2023/09/05 2,030 2,040 2,029 2,040 1,600
2023/09/04 2,025 2,037 2,018 2,018 500
2023/09/01 2,023 2,035 2,017 2,035 700
2023/08/31 2,021 2,069 2,021 2,052 1,000
2023/08/30 2,021 2,022 2,018 2,022 900
2023/08/29 1,997 2,003 1,996 1,996 800
2023/08/28 1,990 1,999 1,990 1,994 600
2023/08/24 2,011 2,040 2,011 2,040 5,400
2023/08/23 2,010 2,010 1,998 1,998 300
2023/08/22 2,025 2,025 2,000 2,001 600
2023/08/21 2,016 2,016 2,000 2,002 500
2023/08/18 1,996 2,011 1,990 2,008 1,800
2023/08/17 2,016 2,021 1,992 1,995 1,000
2023/08/16 2,050 2,080 2,010 2,016 2,900
2023/08/15 2,176 2,176 2,076 2,092 1,700
2023/08/14 2,070 2,169 2,070 2,165 800
2023/08/10 2,070 2,073 2,065 2,065 600
2023/08/08 2,075 2,101 2,075 2,100 600
2023/08/07 2,060 2,065 2,060 2,065 700
2023/08/04 2,073 2,100 2,073 2,092 500
2023/08/03 2,129 2,129 2,073 2,073 400
2023/08/02 2,131 2,131 2,122 2,129 900
2023/08/01 2,070 2,128 2,070 2,128 2,800
2023/07/31 2,130 2,130 2,090 2,120 2,100
2023/07/28 2,105 2,112 2,091 2,112 1,200
2023/07/27 2,126 2,147 2,114 2,117 1,500
2023/07/26 2,144 2,144 2,126 2,126 800
2023/07/25 2,141 2,141 2,122 2,122 1,700
2023/07/24 2,155 2,173 2,155 2,155 1,300
2023/07/21 2,180 2,187 2,160 2,187 1,500
2023/07/20 2,222 2,222 2,183 2,183 400
2023/07/19 2,194 2,194 2,181 2,181 2,900
2023/07/18 2,200 2,200 2,180 2,199 1,200
2023/07/14 2,200 2,220 2,200 2,200 500
2023/07/13 2,234 2,234 2,201 2,229 400
2023/07/12 2,220 2,220 2,184 2,184 500
2023/07/11 2,187 2,200 2,187 2,195 1,000
2023/07/10 2,205 2,205 2,200 2,200 800
2023/07/07 2,208 2,215 2,201 2,214 1,200
2023/07/06 2,220 2,230 2,213 2,216 800
2023/07/05 2,235 2,235 2,230 2,235 1,700
2023/07/04 2,270 2,270 2,234 2,235 700
2023/07/03 2,250 2,277 2,250 2,251 1,800
2023/06/30 2,210 2,243 2,210 2,215 1,100
2023/06/29 2,259 2,268 2,208 2,208 3,700
2023/06/28 2,268 2,304 2,261 2,270 1,700
2023/06/27 2,303 2,303 2,257 2,258 2,000
2023/06/26 2,280 2,309 2,264 2,266 2,800
2023/06/23 2,311 2,337 2,273 2,277 4,500
2023/06/22 2,380 2,407 2,307 2,307 5,300
2023/06/21 2,394 2,420 2,380 2,380 5,400
2023/06/20 2,416 2,456 2,414 2,430 5,700
2023/06/19 2,695 2,779 2,415 2,417 68,400
2023/06/16 2,329 2,329 2,226 2,329 10,000
2023/06/15 2,345 2,435 2,304 2,337 12,700
2023/06/14 2,539 2,558 2,300 2,343 35,900
2023/06/13 2,811 2,884 2,544 2,589 50,000
2023/06/12 2,627 2,795 2,540 2,795 65,100
2023/06/09 2,500 2,550 2,381 2,477 26,500
2023/06/08 2,340 2,650 2,262 2,650 31,500
2023/06/07 2,202 2,301 2,170 2,291 7,000
2023/06/06 2,150 2,195 2,145 2,152 1,300
2023/06/05 2,176 2,176 2,145 2,165 3,800
2023/06/02 2,125 2,185 2,125 2,185 900
2023/05/31 2,116 2,118 2,116 2,118 600
2023/05/30 2,203 2,203 2,111 2,111 1,500
2023/05/29 2,171 2,171 2,153 2,153 400
2023/05/23 2,170 2,221 2,170 2,221 300
2023/05/22 2,137 2,177 2,137 2,177 400
2023/05/19 2,151 2,156 2,150 2,150 700
2023/05/18 2,250 2,275 2,171 2,171 1,300
2023/05/17 2,130 2,190 2,130 2,150 600
2023/05/16 2,180 2,180 2,130 2,130 1,800
2023/05/15 2,127 2,272 2,127 2,180 1,200
2023/05/12 2,275 2,275 2,227 2,227 400
2023/05/11 2,228 2,228 2,225 2,225 400
2023/05/10 2,226 2,240 2,226 2,235 300
2023/05/09 2,222 2,251 2,222 2,251 600
2023/05/08 2,301 2,301 2,222 2,222 1,200
2023/04/28 2,331 2,331 2,310 2,310 700
2023/04/27 2,330 2,380 2,330 2,380 600
2023/04/26 2,301 2,301 2,301 2,301 200
2023/04/25 2,305 2,346 2,305 2,346 200
2023/04/24 2,312 2,315 2,312 2,315 400
2023/04/21 2,355 2,396 2,312 2,312 1,400
2023/04/20 2,401 2,401 2,360 2,360 3,600
2023/04/19 2,393 2,393 2,340 2,391 1,500
2023/04/18 2,355 2,355 2,340 2,343 800
2023/04/17 2,358 2,358 2,358 2,358 100
2023/04/14 2,350 2,360 2,350 2,360 600
2023/04/13 2,360 2,360 2,312 2,343 700
2023/04/12 2,413 2,413 2,370 2,370 400
2023/04/11 2,361 2,420 2,361 2,420 600
2023/04/10 2,380 2,380 2,360 2,360 600
2023/04/07 2,400 2,400 2,400 2,400 100
2023/04/06 2,380 2,380 2,380 2,380 300
2023/04/05 2,418 2,420 2,400 2,400 1,500
2023/04/04 2,488 2,488 2,488 2,488 200
2023/04/03 2,449 2,500 2,326 2,498 5,500
2023/03/31 2,330 2,449 2,301 2,449 2,500
2023/03/30 2,311 2,329 2,290 2,310 1,100
2023/03/29 2,242 2,290 2,240 2,290 500
2023/03/28 2,264 2,293 2,264 2,292 800
2023/03/27 2,293 2,299 2,264 2,264 2,300
2023/03/24 2,288 2,300 2,288 2,299 700
2023/03/23 2,240 2,240 2,240 2,240 100
2023/03/22 2,201 2,201 2,201 2,201 200
2023/03/20 2,220 2,220 2,201 2,201 300
2023/03/17 2,221 2,221 2,220 2,220 200
2023/03/16 2,226 2,226 2,226 2,226 100
2023/03/15 2,260 2,280 2,247 2,250 900
2023/03/14 2,239 2,239 2,192 2,199 700
2023/03/13 2,300 2,300 2,182 2,239 3,600
2023/03/10 2,350 2,350 2,350 2,350 100
2023/03/09 2,302 2,349 2,302 2,340 700
2023/03/08 2,320 2,320 2,302 2,302 700
2023/03/07 2,320 2,329 2,310 2,320 1,300
2023/03/06 2,400 2,400 2,300 2,363 2,300
2023/03/03 2,367 2,417 2,367 2,400 1,600
2023/03/02 2,440 2,440 2,380 2,380 700
2023/03/01 2,356 2,445 2,356 2,445 1,700
2023/02/28 2,400 2,466 2,366 2,366 1,200
2023/02/27 2,320 2,350 2,320 2,350 1,000
2023/02/24 2,370 2,400 2,348 2,348 400
2023/02/22 2,400 2,430 2,399 2,420 1,200
2023/02/21 2,355 2,399 2,349 2,399 1,900
2023/02/20 2,358 2,358 2,321 2,321 400
2023/02/17 2,301 2,321 2,301 2,321 400
2023/02/16 2,360 2,360 2,350 2,350 500
2023/02/15 2,360 2,365 2,267 2,295 1,800
2023/02/14 2,370 2,410 2,370 2,410 900
2023/02/13 2,374 2,374 2,300 2,300 1,500
2023/02/10 2,431 2,431 2,424 2,424 600
2023/02/09 2,422 2,431 2,422 2,431 500
2023/02/08 2,422 2,447 2,422 2,422 500
2023/02/07 2,400 2,455 2,400 2,445 1,200
2023/02/06 2,475 2,476 2,400 2,400 2,100
2023/02/03 2,470 2,475 2,470 2,475 1,100
2023/02/02 2,369 2,470 2,369 2,470 1,600
2023/02/01 2,384 2,447 2,383 2,383 3,100
2023/01/31 2,458 2,464 2,366 2,366 3,200
2023/01/30 2,475 2,523 2,383 2,456 4,400
2023/01/27 2,516 2,600 2,422 2,456 8,200
2023/01/26 2,488 2,548 2,435 2,535 6,900
2023/01/25 2,434 2,453 2,381 2,453 3,900
2023/01/24 2,509 2,509 2,372 2,434 6,700
2023/01/23 2,330 2,570 2,289 2,499 23,700
2023/01/20 2,310 2,310 2,251 2,281 2,400
2023/01/19 2,280 2,344 2,255 2,340 2,400
2023/01/18 2,247 2,322 2,210 2,285 1,700
2023/01/17 2,238 2,250 2,238 2,250 200
2023/01/16 2,241 2,280 2,219 2,219 1,000
2023/01/13 2,300 2,300 2,242 2,251 800
2023/01/12 2,316 2,343 2,225 2,250 3,700
2023/01/11 2,301 2,345 2,251 2,285 3,600
2023/01/10 2,396 2,396 2,301 2,301 6,000
2023/01/06 2,250 2,306 2,183 2,298 17,200
2023/01/05 2,120 2,366 2,043 2,315 53,900
2023/01/04 2,023 2,023 1,980 1,980 1,300

このページの先頭へ