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 |
|---|---|---|---|---|---|
| 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 |
| 2024/07/18 | 1,396 | 1,396 | 1,396 | 1,396 | 500 |
| 2024/07/17 | 1,405 | 1,405 | 1,394 | 1,401 | 700 |
| 2024/07/16 | 1,412 | 1,437 | 1,405 | 1,405 | 2,900 |
| 2024/07/12 | 1,392 | 1,405 | 1,381 | 1,392 | 1,900 |
| 2024/07/11 | 1,386 | 1,410 | 1,386 | 1,399 | 2,300 |
| 2024/07/10 | 1,390 | 1,401 | 1,386 | 1,386 | 2,100 |
| 2024/07/09 | 1,401 | 1,409 | 1,395 | 1,395 | 2,500 |
| 2024/07/08 | 1,406 | 1,408 | 1,406 | 1,408 | 800 |
| 2024/07/05 | 1,400 | 1,407 | 1,388 | 1,406 | 1,300 |
| 2024/07/04 | 1,398 | 1,400 | 1,388 | 1,388 | 1,000 |
| 2024/07/03 | 1,392 | 1,400 | 1,381 | 1,381 | 1,500 |
| 2024/07/02 | 1,390 | 1,402 | 1,390 | 1,392 | 800 |
| 2024/07/01 | 1,391 | 1,405 | 1,391 | 1,391 | 1,100 |
| 2024/06/28 | 1,410 | 1,410 | 1,390 | 1,391 | 500 |
| 2024/06/27 | 1,407 | 1,420 | 1,391 | 1,391 | 1,900 |
| 2024/06/26 | 1,382 | 1,402 | 1,382 | 1,383 | 1,000 |
| 2024/06/25 | 1,375 | 1,402 | 1,375 | 1,402 | 1,300 |
| 2024/06/24 | 1,396 | 1,405 | 1,372 | 1,402 | 2,500 |
| 2024/06/21 | 1,373 | 1,398 | 1,370 | 1,398 | 3,000 |
| 2024/06/20 | 1,398 | 1,419 | 1,371 | 1,373 | 5,600 |
| 2024/06/19 | 1,381 | 1,410 | 1,380 | 1,410 | 500 |
| 2024/06/18 | 1,410 | 1,410 | 1,371 | 1,409 | 700 |
| 2024/06/17 | 1,400 | 1,400 | 1,397 | 1,397 | 300 |
| 2024/06/14 | 1,400 | 1,422 | 1,400 | 1,400 | 900 |
| 2024/06/13 | 1,402 | 1,430 | 1,390 | 1,390 | 3,700 |
| 2024/06/12 | 1,433 | 1,433 | 1,402 | 1,402 | 1,700 |
| 2024/06/11 | 1,394 | 1,437 | 1,382 | 1,437 | 1,400 |
| 2024/06/10 | 1,396 | 1,396 | 1,394 | 1,394 | 500 |
| 2024/06/06 | 1,405 | 1,415 | 1,373 | 1,415 | 800 |
| 2024/06/05 | 1,429 | 1,429 | 1,399 | 1,415 | 800 |
| 2024/06/04 | 1,387 | 1,429 | 1,387 | 1,429 | 1,300 |
| 2024/06/03 | 1,379 | 1,385 | 1,359 | 1,385 | 1,000 |
| 2024/05/31 | 1,379 | 1,379 | 1,379 | 1,379 | 300 |
| 2024/05/30 | 1,353 | 1,369 | 1,353 | 1,369 | 500 |
| 2024/05/29 | 1,400 | 1,400 | 1,340 | 1,376 | 2,300 |
| 2024/05/28 | 1,439 | 1,439 | 1,382 | 1,419 | 1,000 |
| 2024/05/27 | 1,410 | 1,410 | 1,410 | 1,410 | 600 |
| 2024/05/24 | 1,360 | 1,440 | 1,348 | 1,410 | 1,800 |
| 2024/05/23 | 1,366 | 1,372 | 1,360 | 1,360 | 1,700 |
| 2024/05/22 | 1,399 | 1,460 | 1,351 | 1,351 | 7,900 |
| 2024/05/21 | 1,407 | 1,428 | 1,402 | 1,428 | 500 |
| 2024/05/20 | 1,400 | 1,420 | 1,381 | 1,400 | 1,800 |
| 2024/05/17 | 1,395 | 1,417 | 1,395 | 1,417 | 500 |
| 2024/05/16 | 1,387 | 1,425 | 1,387 | 1,425 | 1,000 |
| 2024/05/15 | 1,401 | 1,439 | 1,401 | 1,437 | 1,100 |
| 2024/05/14 | 1,423 | 1,425 | 1,401 | 1,401 | 1,000 |
| 2024/05/13 | 1,424 | 1,424 | 1,409 | 1,423 | 600 |
| 2024/05/10 | 1,362 | 1,409 | 1,362 | 1,409 | 10,000 |
| 2024/05/09 | 1,359 | 1,381 | 1,359 | 1,369 | 900 |
| 2024/05/08 | 1,400 | 1,400 | 1,360 | 1,365 | 1,100 |
| 2024/05/07 | 1,387 | 1,399 | 1,371 | 1,372 | 700 |
| 2024/05/02 | 1,375 | 1,385 | 1,375 | 1,379 | 500 |
| 2024/05/01 | 1,398 | 1,398 | 1,370 | 1,371 | 1,900 |
| 2024/04/30 | 1,375 | 1,405 | 1,375 | 1,389 | 2,700 |
| 2024/04/26 | 1,409 | 1,409 | 1,394 | 1,394 | 3,100 |
| 2024/04/25 | 1,400 | 1,420 | 1,389 | 1,418 | 3,400 |
| 2024/04/24 | 1,401 | 1,407 | 1,401 | 1,407 | 1,100 |
| 2024/04/23 | 1,402 | 1,406 | 1,398 | 1,401 | 1,900 |
| 2024/04/22 | 1,400 | 1,402 | 1,398 | 1,399 | 3,000 |
| 2024/04/19 | 1,411 | 1,425 | 1,388 | 1,390 | 1,600 |
| 2024/04/18 | 1,391 | 1,411 | 1,391 | 1,411 | 400 |
| 2024/04/17 | 1,470 | 1,470 | 1,376 | 1,391 | 3,300 |
| 2024/04/16 | 1,467 | 1,479 | 1,440 | 1,440 | 2,100 |
| 2024/04/15 | 1,470 | 1,470 | 1,467 | 1,467 | 300 |
| 2024/04/12 | 1,468 | 1,470 | 1,468 | 1,470 | 500 |
| 2024/04/11 | 1,469 | 1,470 | 1,451 | 1,451 | 600 |
| 2024/04/10 | 1,476 | 1,476 | 1,456 | 1,475 | 800 |
| 2024/04/09 | 1,485 | 1,489 | 1,475 | 1,475 | 900 |
| 2024/04/08 | 1,452 | 1,525 | 1,451 | 1,485 | 1,200 |
| 2024/04/05 | 1,491 | 1,491 | 1,451 | 1,451 | 4,600 |
| 2024/04/04 | 1,491 | 1,516 | 1,491 | 1,491 | 700 |
| 2024/04/03 | 1,501 | 1,505 | 1,491 | 1,491 | 3,800 |
| 2024/04/02 | 1,512 | 1,525 | 1,501 | 1,501 | 2,000 |
| 2024/04/01 | 1,506 | 1,531 | 1,506 | 1,518 | 1,600 |
| 2024/03/29 | 1,508 | 1,515 | 1,500 | 1,502 | 2,200 |
| 2024/03/28 | 1,521 | 1,521 | 1,507 | 1,507 | 2,000 |
| 2024/03/27 | 1,532 | 1,534 | 1,518 | 1,534 | 1,400 |
| 2024/03/26 | 1,525 | 1,532 | 1,515 | 1,515 | 1,800 |
| 2024/03/25 | 1,536 | 1,536 | 1,525 | 1,535 | 800 |
| 2024/03/22 | 1,530 | 1,549 | 1,530 | 1,540 | 1,500 |
| 2024/03/21 | 1,527 | 1,540 | 1,527 | 1,530 | 1,500 |
| 2024/03/19 | 1,530 | 1,530 | 1,516 | 1,525 | 900 |
| 2024/03/18 | 1,517 | 1,534 | 1,517 | 1,530 | 2,000 |
| 2024/03/15 | 1,552 | 1,552 | 1,517 | 1,517 | 3,000 |
| 2024/03/14 | 1,558 | 1,564 | 1,552 | 1,552 | 800 |
| 2024/03/13 | 1,575 | 1,575 | 1,550 | 1,558 | 2,500 |
| 2024/03/12 | 1,566 | 1,582 | 1,566 | 1,568 | 1,300 |
| 2024/03/11 | 1,582 | 1,582 | 1,563 | 1,565 | 1,900 |
| 2024/03/08 | 1,591 | 1,625 | 1,583 | 1,588 | 3,400 |
| 2024/03/07 | 1,622 | 1,622 | 1,576 | 1,576 | 2,200 |
| 2024/03/06 | 1,623 | 1,623 | 1,600 | 1,610 | 3,500 |
| 2024/03/05 | 1,608 | 1,624 | 1,597 | 1,610 | 1,700 |
| 2024/03/04 | 1,580 | 1,615 | 1,580 | 1,608 | 2,300 |
| 2024/03/01 | 1,627 | 1,627 | 1,565 | 1,577 | 8,600 |
| 2024/02/29 | 1,642 | 1,642 | 1,605 | 1,627 | 5,000 |
| 2024/02/28 | 1,627 | 1,648 | 1,621 | 1,627 | 5,900 |
| 2024/02/27 | 1,615 | 1,623 | 1,607 | 1,615 | 3,500 |
| 2024/02/26 | 1,630 | 1,664 | 1,608 | 1,639 | 11,000 |
| 2024/02/22 | 1,614 | 1,637 | 1,611 | 1,623 | 6,100 |
| 2024/02/21 | 1,614 | 1,629 | 1,598 | 1,611 | 2,800 |
| 2024/02/20 | 1,593 | 1,643 | 1,593 | 1,622 | 8,700 |
| 2024/02/19 | 1,594 | 1,647 | 1,580 | 1,595 | 3,500 |
| 2024/02/16 | 1,574 | 1,643 | 1,574 | 1,611 | 14,500 |
| 2024/02/15 | 1,585 | 1,611 | 1,546 | 1,574 | 25,800 |
| 2024/02/14 | 1,489 | 1,500 | 1,475 | 1,475 | 8,100 |
| 2024/02/13 | 1,501 | 1,511 | 1,482 | 1,489 | 16,100 |
| 2024/02/09 | 1,559 | 1,574 | 1,500 | 1,501 | 14,500 |
| 2024/02/08 | 1,567 | 1,611 | 1,534 | 1,536 | 22,200 |
| 2024/02/07 | 1,690 | 1,795 | 1,536 | 1,561 | 192,300 |
| 2024/02/06 | 1,788 | 1,849 | 1,702 | 1,730 | 267,300 |
| 2024/02/05 | 1,501 | 1,797 | 1,501 | 1,797 | 434,000 |
| 2024/02/02 | 1,484 | 1,500 | 1,475 | 1,497 | 2,700 |
| 2024/02/01 | 1,507 | 1,515 | 1,480 | 1,480 | 4,200 |
| 2024/01/31 | 1,547 | 1,586 | 1,501 | 1,506 | 4,800 |
| 2024/01/30 | 1,551 | 1,555 | 1,546 | 1,546 | 2,800 |
| 2024/01/29 | 1,571 | 1,571 | 1,551 | 1,551 | 2,900 |
| 2024/01/26 | 1,560 | 1,569 | 1,545 | 1,545 | 4,200 |
| 2024/01/25 | 1,563 | 1,579 | 1,533 | 1,560 | 7,500 |
| 2024/01/24 | 1,601 | 1,628 | 1,541 | 1,578 | 11,700 |
| 2024/01/23 | 1,644 | 1,644 | 1,587 | 1,596 | 11,200 |
| 2024/01/22 | 1,612 | 1,670 | 1,610 | 1,636 | 8,400 |
| 2024/01/19 | 1,623 | 1,625 | 1,601 | 1,602 | 12,600 |
| 2024/01/18 | 1,674 | 1,698 | 1,605 | 1,622 | 25,700 |
| 2024/01/17 | 1,733 | 1,777 | 1,675 | 1,681 | 22,900 |
| 2024/01/16 | 1,762 | 1,850 | 1,727 | 1,753 | 55,000 |
| 2024/01/15 | 1,849 | 1,920 | 1,790 | 1,792 | 113,800 |
| 2024/01/12 | 1,626 | 2,066 | 1,615 | 1,913 | 1,751,600 |
| 2024/01/11 | 1,636 | 1,840 | 1,626 | 1,666 | 192,100 |
| 2024/01/10 | 1,680 | 2,025 | 1,613 | 1,683 | 1,363,500 |
| 2024/01/09 | 2,011 | 2,059 | 1,664 | 1,715 | 610,800 |
| 2024/01/05 | 1,548 | 1,931 | 1,548 | 1,931 | 1,054,200 |
| 2024/01/04 | 1,520 | 1,590 | 1,470 | 1,531 | 6,700 |