粧美堂(7819)の株価時系列情報
粧美堂(7819)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 |
|---|---|---|---|---|---|
| 2024/11/08 | 493 | 494 | 480 | 480 | 14,400 |
| 2024/11/07 | 487 | 492 | 485 | 487 | 7,000 |
| 2024/11/06 | 499 | 499 | 485 | 485 | 12,600 |
| 2024/11/05 | 484 | 494 | 484 | 491 | 18,500 |
| 2024/11/01 | 479 | 483 | 476 | 481 | 12,300 |
| 2024/10/31 | 470 | 482 | 470 | 480 | 34,900 |
| 2024/10/30 | 494 | 494 | 465 | 465 | 112,400 |
| 2024/10/29 | 489 | 501 | 489 | 495 | 8,800 |
| 2024/10/28 | 485 | 494 | 484 | 493 | 20,700 |
| 2024/10/25 | 492 | 493 | 485 | 485 | 9,500 |
| 2024/10/24 | 496 | 496 | 491 | 491 | 13,300 |
| 2024/10/23 | 498 | 500 | 495 | 495 | 8,400 |
| 2024/10/22 | 509 | 509 | 495 | 496 | 11,600 |
| 2024/10/21 | 509 | 512 | 506 | 509 | 5,500 |
| 2024/10/18 | 520 | 523 | 506 | 506 | 16,400 |
| 2024/10/17 | 516 | 521 | 516 | 518 | 4,900 |
| 2024/10/16 | 521 | 521 | 515 | 516 | 11,300 |
| 2024/10/15 | 528 | 528 | 517 | 517 | 17,000 |
| 2024/10/11 | 531 | 534 | 527 | 527 | 7,400 |
| 2024/10/10 | 527 | 531 | 522 | 525 | 13,300 |
| 2024/10/09 | 538 | 538 | 522 | 522 | 16,800 |
| 2024/10/08 | 541 | 541 | 526 | 527 | 8,900 |
| 2024/10/07 | 544 | 544 | 532 | 540 | 13,500 |
| 2024/10/04 | 524 | 536 | 523 | 527 | 5,700 |
| 2024/10/03 | 538 | 538 | 520 | 527 | 14,700 |
| 2024/10/02 | 540 | 543 | 517 | 523 | 16,700 |
| 2024/10/01 | 546 | 553 | 540 | 540 | 9,200 |
| 2024/09/30 | 541 | 549 | 538 | 538 | 18,200 |
| 2024/09/27 | 555 | 571 | 540 | 543 | 59,300 |
| 2024/09/26 | 580 | 580 | 573 | 573 | 128,400 |
| 2024/09/25 | 582 | 582 | 576 | 576 | 27,200 |
| 2024/09/24 | 589 | 589 | 576 | 576 | 18,400 |
| 2024/09/20 | 583 | 583 | 579 | 579 | 8,900 |
| 2024/09/19 | 587 | 589 | 581 | 582 | 14,500 |
| 2024/09/18 | 589 | 590 | 581 | 587 | 14,800 |
| 2024/09/17 | 568 | 596 | 568 | 592 | 27,500 |
| 2024/09/13 | 570 | 574 | 563 | 563 | 9,500 |
| 2024/09/12 | 561 | 576 | 561 | 570 | 17,400 |
| 2024/09/11 | 561 | 567 | 556 | 560 | 10,600 |
| 2024/09/10 | 557 | 568 | 557 | 566 | 13,800 |
| 2024/09/09 | 547 | 569 | 541 | 557 | 13,900 |
| 2024/09/06 | 561 | 561 | 548 | 550 | 21,100 |
| 2024/09/05 | 550 | 558 | 549 | 553 | 19,400 |
| 2024/09/04 | 553 | 556 | 550 | 550 | 12,600 |
| 2024/09/03 | 561 | 562 | 558 | 558 | 4,400 |
| 2024/09/02 | 558 | 560 | 553 | 557 | 9,100 |
| 2024/08/30 | 554 | 563 | 550 | 550 | 18,100 |
| 2024/08/29 | 551 | 554 | 546 | 549 | 12,200 |
| 2024/08/28 | 556 | 556 | 545 | 547 | 11,300 |
| 2024/08/27 | 555 | 557 | 551 | 552 | 13,200 |
| 2024/08/26 | 548 | 554 | 540 | 553 | 17,000 |
| 2024/08/23 | 530 | 540 | 526 | 535 | 13,700 |
| 2024/08/22 | 515 | 527 | 515 | 525 | 14,700 |
| 2024/08/21 | 517 | 525 | 513 | 513 | 13,800 |
| 2024/08/20 | 514 | 520 | 513 | 515 | 10,700 |
| 2024/08/19 | 524 | 524 | 512 | 512 | 13,700 |
| 2024/08/16 | 525 | 525 | 511 | 520 | 21,200 |
| 2024/08/15 | 513 | 520 | 513 | 518 | 12,000 |
| 2024/08/14 | 513 | 513 | 506 | 513 | 15,400 |
| 2024/08/13 | 513 | 515 | 506 | 508 | 15,200 |
| 2024/08/09 | 516 | 530 | 506 | 506 | 20,000 |
| 2024/08/08 | 520 | 520 | 503 | 506 | 10,600 |
| 2024/08/07 | 495 | 526 | 495 | 519 | 11,400 |
| 2024/08/06 | 484 | 510 | 482 | 510 | 17,400 |
| 2024/08/05 | 527 | 527 | 455 | 460 | 61,000 |
| 2024/08/02 | 548 | 552 | 531 | 535 | 37,400 |
| 2024/08/01 | 553 | 568 | 547 | 566 | 26,200 |
| 2024/07/31 | 540 | 550 | 540 | 550 | 14,600 |
| 2024/07/30 | 551 | 551 | 535 | 535 | 50,100 |
| 2024/07/29 | 557 | 557 | 551 | 553 | 10,600 |
| 2024/07/26 | 556 | 556 | 550 | 550 | 9,700 |
| 2024/07/25 | 554 | 557 | 550 | 553 | 11,200 |
| 2024/07/24 | 564 | 564 | 550 | 552 | 12,900 |
| 2024/07/23 | 565 | 565 | 558 | 561 | 9,800 |
| 2024/07/22 | 565 | 565 | 557 | 561 | 13,800 |
| 2024/07/19 | 564 | 567 | 563 | 565 | 8,900 |
| 2024/07/18 | 562 | 569 | 562 | 568 | 14,800 |
| 2024/07/17 | 565 | 566 | 562 | 563 | 7,800 |
| 2024/07/16 | 567 | 567 | 562 | 562 | 9,200 |
| 2024/07/12 | 555 | 563 | 555 | 561 | 7,500 |
| 2024/07/11 | 556 | 557 | 554 | 554 | 8,400 |
| 2024/07/10 | 561 | 562 | 556 | 556 | 8,100 |
| 2024/07/09 | 568 | 568 | 559 | 560 | 14,200 |
| 2024/07/08 | 568 | 569 | 561 | 561 | 9,500 |
| 2024/07/05 | 571 | 571 | 562 | 564 | 9,600 |
| 2024/07/04 | 570 | 573 | 566 | 569 | 8,400 |
| 2024/07/03 | 567 | 572 | 567 | 570 | 16,700 |
| 2024/07/02 | 560 | 568 | 558 | 562 | 13,400 |
| 2024/07/01 | 555 | 559 | 555 | 558 | 6,200 |
| 2024/06/28 | 558 | 558 | 552 | 555 | 8,700 |
| 2024/06/27 | 560 | 562 | 555 | 555 | 14,500 |
| 2024/06/26 | 557 | 560 | 555 | 560 | 11,900 |
| 2024/06/25 | 552 | 557 | 552 | 555 | 7,000 |
| 2024/06/24 | 545 | 554 | 545 | 552 | 6,500 |
| 2024/06/21 | 542 | 546 | 542 | 546 | 9,200 |
| 2024/06/20 | 553 | 554 | 541 | 544 | 16,000 |
| 2024/06/19 | 560 | 560 | 551 | 556 | 6,700 |
| 2024/06/18 | 555 | 557 | 552 | 556 | 5,900 |
| 2024/06/17 | 569 | 569 | 551 | 555 | 10,600 |
| 2024/06/14 | 556 | 563 | 555 | 563 | 6,300 |
| 2024/06/13 | 570 | 570 | 556 | 556 | 10,800 |
| 2024/06/12 | 566 | 568 | 563 | 568 | 6,000 |
| 2024/06/11 | 569 | 581 | 561 | 561 | 20,600 |
| 2024/06/10 | 559 | 569 | 559 | 566 | 8,500 |
| 2024/06/07 | 561 | 564 | 553 | 559 | 8,800 |
| 2024/06/06 | 567 | 568 | 556 | 557 | 17,300 |
| 2024/06/05 | 550 | 568 | 550 | 564 | 23,600 |
| 2024/06/04 | 553 | 553 | 545 | 550 | 6,700 |
| 2024/06/03 | 556 | 556 | 543 | 553 | 14,400 |
| 2024/05/31 | 538 | 552 | 538 | 548 | 24,900 |
| 2024/05/30 | 531 | 544 | 529 | 533 | 19,500 |
| 2024/05/29 | 544 | 544 | 532 | 532 | 20,100 |
| 2024/05/28 | 559 | 561 | 546 | 546 | 19,000 |
| 2024/05/27 | 548 | 559 | 544 | 559 | 17,200 |
| 2024/05/24 | 541 | 557 | 540 | 546 | 27,100 |
| 2024/05/23 | 557 | 557 | 541 | 541 | 41,900 |
| 2024/05/22 | 569 | 569 | 556 | 556 | 12,500 |
| 2024/05/21 | 567 | 571 | 565 | 565 | 12,300 |
| 2024/05/20 | 561 | 570 | 557 | 561 | 19,000 |
| 2024/05/17 | 558 | 562 | 555 | 555 | 21,100 |
| 2024/05/16 | 579 | 579 | 553 | 562 | 50,900 |
| 2024/05/15 | 569 | 580 | 567 | 575 | 17,400 |
| 2024/05/14 | 582 | 583 | 567 | 570 | 96,500 |
| 2024/05/13 | 637 | 637 | 584 | 588 | 132,100 |
| 2024/05/10 | 640 | 646 | 629 | 629 | 84,300 |
| 2024/05/09 | 589 | 620 | 588 | 617 | 116,800 |
| 2024/05/08 | 581 | 583 | 575 | 575 | 18,700 |
| 2024/05/07 | 586 | 589 | 579 | 580 | 21,200 |
| 2024/05/02 | 579 | 583 | 572 | 577 | 12,500 |
| 2024/05/01 | 590 | 590 | 578 | 580 | 12,800 |
| 2024/04/30 | 580 | 589 | 579 | 588 | 22,600 |
| 2024/04/26 | 583 | 583 | 567 | 574 | 69,100 |
| 2024/04/25 | 588 | 588 | 578 | 582 | 22,500 |
| 2024/04/24 | 597 | 600 | 590 | 594 | 14,100 |
| 2024/04/23 | 591 | 598 | 585 | 598 | 13,900 |
| 2024/04/22 | 586 | 590 | 581 | 586 | 13,600 |
| 2024/04/19 | 598 | 598 | 575 | 581 | 21,500 |
| 2024/04/18 | 587 | 605 | 587 | 598 | 13,200 |
| 2024/04/17 | 599 | 600 | 585 | 587 | 33,800 |
| 2024/04/16 | 605 | 608 | 594 | 598 | 30,200 |
| 2024/04/15 | 612 | 627 | 607 | 607 | 26,800 |
| 2024/04/12 | 624 | 628 | 608 | 618 | 59,800 |
| 2024/04/11 | 631 | 645 | 621 | 624 | 136,000 |
| 2024/04/10 | 595 | 621 | 594 | 621 | 63,100 |
| 2024/04/09 | 597 | 600 | 587 | 594 | 32,200 |
| 2024/04/08 | 577 | 605 | 577 | 596 | 40,200 |
| 2024/04/05 | 586 | 591 | 575 | 577 | 39,500 |
| 2024/04/04 | 595 | 601 | 584 | 592 | 17,400 |
| 2024/04/03 | 579 | 600 | 573 | 595 | 33,000 |
| 2024/04/02 | 595 | 596 | 581 | 585 | 29,500 |
| 2024/04/01 | 623 | 623 | 595 | 595 | 72,800 |
| 2024/03/29 | 591 | 613 | 590 | 613 | 44,800 |
| 2024/03/28 | 587 | 593 | 578 | 588 | 31,300 |
| 2024/03/27 | 587 | 591 | 583 | 587 | 21,900 |
| 2024/03/26 | 586 | 593 | 582 | 586 | 27,200 |
| 2024/03/25 | 590 | 597 | 586 | 586 | 28,400 |
| 2024/03/22 | 600 | 601 | 583 | 592 | 92,300 |
| 2024/03/21 | 598 | 604 | 597 | 600 | 34,700 |
| 2024/03/19 | 607 | 607 | 591 | 594 | 66,100 |
| 2024/03/18 | 598 | 611 | 593 | 611 | 53,800 |
| 2024/03/15 | 601 | 601 | 580 | 591 | 71,200 |
| 2024/03/14 | 601 | 607 | 588 | 604 | 47,000 |
| 2024/03/13 | 628 | 628 | 603 | 605 | 53,400 |
| 2024/03/12 | 620 | 626 | 610 | 621 | 26,600 |
| 2024/03/11 | 635 | 644 | 616 | 620 | 64,700 |
| 2024/03/08 | 639 | 650 | 633 | 639 | 30,000 |
| 2024/03/07 | 664 | 664 | 643 | 643 | 37,600 |
| 2024/03/06 | 653 | 666 | 642 | 655 | 33,700 |
| 2024/03/05 | 662 | 670 | 651 | 653 | 22,700 |
| 2024/03/04 | 686 | 689 | 667 | 668 | 39,200 |
| 2024/03/01 | 708 | 712 | 685 | 688 | 34,400 |
| 2024/02/29 | 727 | 727 | 705 | 707 | 25,200 |
| 2024/02/28 | 706 | 733 | 702 | 730 | 35,300 |
| 2024/02/27 | 700 | 720 | 700 | 705 | 31,000 |
| 2024/02/26 | 706 | 713 | 696 | 701 | 29,000 |
| 2024/02/22 | 693 | 728 | 692 | 699 | 40,100 |
| 2024/02/21 | 716 | 716 | 686 | 690 | 44,400 |
| 2024/02/20 | 680 | 703 | 680 | 698 | 33,600 |
| 2024/02/19 | 660 | 681 | 660 | 677 | 28,500 |
| 2024/02/16 | 679 | 683 | 664 | 664 | 43,200 |
| 2024/02/15 | 728 | 728 | 674 | 677 | 63,500 |
| 2024/02/14 | 738 | 745 | 711 | 726 | 87,500 |
| 2024/02/13 | 799 | 799 | 718 | 738 | 156,800 |
| 2024/02/09 | 781 | 807 | 780 | 803 | 139,100 |
| 2024/02/08 | 773 | 796 | 769 | 785 | 51,200 |
| 2024/02/07 | 739 | 783 | 739 | 777 | 61,500 |
| 2024/02/06 | 760 | 760 | 737 | 741 | 35,300 |
| 2024/02/05 | 777 | 779 | 765 | 765 | 22,200 |
| 2024/02/02 | 754 | 780 | 748 | 773 | 39,100 |
| 2024/02/01 | 764 | 772 | 752 | 757 | 33,900 |
| 2024/01/31 | 773 | 784 | 750 | 766 | 78,900 |
| 2024/01/30 | 754 | 786 | 747 | 776 | 275,700 |
| 2024/01/29 | 695 | 748 | 695 | 747 | 184,700 |
| 2024/01/26 | 673 | 697 | 665 | 690 | 54,000 |
| 2024/01/25 | 656 | 678 | 656 | 673 | 36,300 |
| 2024/01/24 | 660 | 662 | 649 | 651 | 17,700 |
| 2024/01/23 | 654 | 661 | 643 | 661 | 32,300 |
| 2024/01/22 | 650 | 658 | 645 | 657 | 19,700 |
| 2024/01/19 | 645 | 652 | 636 | 652 | 32,200 |
| 2024/01/18 | 643 | 652 | 640 | 646 | 28,500 |
| 2024/01/17 | 655 | 674 | 644 | 644 | 38,600 |
| 2024/01/16 | 667 | 667 | 655 | 657 | 44,400 |
| 2024/01/15 | 657 | 682 | 657 | 667 | 37,400 |
| 2024/01/12 | 673 | 682 | 652 | 657 | 84,600 |
| 2024/01/11 | 686 | 687 | 660 | 673 | 90,800 |
| 2024/01/10 | 707 | 707 | 681 | 685 | 59,600 |
| 2024/01/09 | 689 | 709 | 689 | 709 | 39,200 |
| 2024/01/05 | 700 | 700 | 678 | 685 | 41,600 |
| 2024/01/04 | 711 | 711 | 686 | 700 | 51,700 |