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 |
|---|---|---|---|---|---|
| 2025/06/13 | 657 | 663 | 652 | 656 | 13,300 |
| 2025/06/12 | 650 | 659 | 650 | 657 | 7,300 |
| 2025/06/11 | 658 | 659 | 650 | 658 | 12,900 |
| 2025/06/10 | 648 | 659 | 645 | 658 | 23,400 |
| 2025/06/09 | 646 | 646 | 630 | 638 | 16,200 |
| 2025/06/06 | 646 | 659 | 640 | 647 | 21,100 |
| 2025/06/05 | 626 | 648 | 624 | 646 | 28,300 |
| 2025/06/04 | 614 | 630 | 609 | 623 | 25,400 |
| 2025/06/03 | 609 | 611 | 605 | 611 | 5,200 |
| 2025/06/02 | 604 | 611 | 601 | 609 | 11,700 |
| 2025/05/30 | 595 | 601 | 588 | 601 | 10,800 |
| 2025/05/29 | 599 | 599 | 591 | 591 | 5,600 |
| 2025/05/28 | 601 | 608 | 599 | 599 | 4,800 |
| 2025/05/27 | 612 | 612 | 600 | 600 | 10,500 |
| 2025/05/26 | 606 | 614 | 606 | 612 | 16,300 |
| 2025/05/23 | 598 | 606 | 595 | 606 | 11,500 |
| 2025/05/22 | 591 | 602 | 590 | 601 | 7,100 |
| 2025/05/21 | 600 | 600 | 591 | 591 | 5,100 |
| 2025/05/20 | 591 | 605 | 591 | 599 | 21,100 |
| 2025/05/19 | 596 | 596 | 585 | 585 | 22,500 |
| 2025/05/16 | 592 | 592 | 586 | 589 | 15,900 |
| 2025/05/15 | 594 | 594 | 580 | 586 | 19,500 |
| 2025/05/14 | 571 | 614 | 561 | 595 | 52,300 |
| 2025/05/13 | 565 | 572 | 565 | 572 | 5,100 |
| 2025/05/12 | 569 | 574 | 565 | 565 | 9,300 |
| 2025/05/09 | 571 | 575 | 567 | 568 | 8,600 |
| 2025/05/08 | 569 | 571 | 565 | 565 | 6,700 |
| 2025/05/07 | 558 | 570 | 557 | 566 | 12,700 |
| 2025/05/02 | 559 | 565 | 555 | 555 | 6,600 |
| 2025/05/01 | 564 | 564 | 557 | 558 | 8,800 |
| 2025/04/30 | 567 | 570 | 543 | 564 | 24,400 |
| 2025/04/28 | 552 | 569 | 550 | 569 | 13,800 |
| 2025/04/25 | 560 | 563 | 552 | 552 | 7,300 |
| 2025/04/24 | 560 | 560 | 547 | 559 | 9,200 |
| 2025/04/23 | 565 | 572 | 555 | 556 | 11,000 |
| 2025/04/22 | 560 | 573 | 560 | 565 | 26,800 |
| 2025/04/21 | 555 | 561 | 553 | 559 | 6,300 |
| 2025/04/18 | 548 | 552 | 543 | 552 | 4,200 |
| 2025/04/17 | 541 | 550 | 540 | 542 | 3,500 |
| 2025/04/16 | 547 | 548 | 538 | 539 | 2,900 |
| 2025/04/15 | 552 | 552 | 546 | 546 | 4,000 |
| 2025/04/14 | 540 | 553 | 540 | 551 | 4,300 |
| 2025/04/11 | 529 | 539 | 528 | 539 | 7,400 |
| 2025/04/10 | 535 | 535 | 521 | 530 | 4,900 |
| 2025/04/09 | 519 | 519 | 505 | 505 | 6,000 |
| 2025/04/08 | 514 | 519 | 513 | 516 | 7,500 |
| 2025/04/07 | 490 | 509 | 480 | 488 | 18,800 |
| 2025/04/04 | 522 | 525 | 520 | 520 | 11,300 |
| 2025/04/03 | 546 | 546 | 521 | 529 | 24,000 |
| 2025/04/02 | 545 | 553 | 545 | 548 | 5,300 |
| 2025/04/01 | 553 | 553 | 545 | 545 | 6,200 |
| 2025/03/31 | 551 | 556 | 545 | 549 | 9,000 |
| 2025/03/28 | 555 | 557 | 550 | 557 | 7,400 |
| 2025/03/27 | 562 | 562 | 555 | 555 | 8,800 |
| 2025/03/26 | 564 | 566 | 560 | 560 | 4,700 |
| 2025/03/25 | 564 | 565 | 558 | 559 | 6,100 |
| 2025/03/24 | 574 | 575 | 560 | 560 | 14,100 |
| 2025/03/21 | 555 | 574 | 554 | 574 | 30,100 |
| 2025/03/19 | 548 | 554 | 547 | 553 | 7,700 |
| 2025/03/18 | 545 | 549 | 543 | 545 | 4,600 |
| 2025/03/17 | 541 | 550 | 541 | 547 | 10,300 |
| 2025/03/14 | 546 | 552 | 542 | 542 | 10,800 |
| 2025/03/13 | 544 | 552 | 544 | 546 | 4,500 |
| 2025/03/12 | 549 | 550 | 542 | 544 | 6,100 |
| 2025/03/11 | 543 | 548 | 542 | 546 | 6,600 |
| 2025/03/10 | 547 | 547 | 542 | 543 | 4,600 |
| 2025/03/07 | 544 | 544 | 540 | 540 | 4,200 |
| 2025/03/06 | 540 | 547 | 537 | 539 | 5,400 |
| 2025/03/05 | 540 | 541 | 537 | 538 | 14,200 |
| 2025/03/04 | 550 | 550 | 540 | 542 | 6,400 |
| 2025/03/03 | 545 | 547 | 543 | 543 | 3,300 |
| 2025/02/28 | 538 | 544 | 535 | 543 | 5,200 |
| 2025/02/27 | 538 | 539 | 535 | 538 | 4,200 |
| 2025/02/26 | 530 | 537 | 530 | 530 | 4,300 |
| 2025/02/25 | 533 | 536 | 520 | 530 | 19,800 |
| 2025/02/21 | 534 | 537 | 531 | 531 | 4,200 |
| 2025/02/20 | 547 | 547 | 533 | 533 | 7,000 |
| 2025/02/19 | 538 | 544 | 537 | 544 | 4,400 |
| 2025/02/18 | 539 | 541 | 537 | 537 | 3,900 |
| 2025/02/17 | 545 | 545 | 538 | 539 | 9,900 |
| 2025/02/14 | 550 | 550 | 540 | 540 | 6,600 |
| 2025/02/13 | 546 | 552 | 540 | 543 | 17,300 |
| 2025/02/12 | 544 | 575 | 526 | 550 | 72,000 |
| 2025/02/10 | 542 | 543 | 540 | 543 | 6,800 |
| 2025/02/07 | 535 | 539 | 531 | 538 | 6,300 |
| 2025/02/06 | 530 | 533 | 526 | 533 | 14,300 |
| 2025/02/05 | 531 | 535 | 529 | 531 | 4,000 |
| 2025/02/04 | 528 | 529 | 525 | 529 | 3,500 |
| 2025/02/03 | 524 | 528 | 521 | 528 | 10,900 |
| 2025/01/31 | 520 | 524 | 519 | 524 | 19,800 |
| 2025/01/30 | 528 | 530 | 500 | 500 | 127,200 |
| 2025/01/29 | 528 | 532 | 528 | 528 | 9,300 |
| 2025/01/28 | 532 | 534 | 527 | 531 | 12,200 |
| 2025/01/27 | 526 | 534 | 526 | 532 | 8,000 |
| 2025/01/24 | 525 | 535 | 525 | 526 | 9,300 |
| 2025/01/23 | 527 | 528 | 524 | 525 | 2,200 |
| 2025/01/22 | 522 | 527 | 521 | 525 | 6,000 |
| 2025/01/21 | 525 | 526 | 520 | 521 | 4,400 |
| 2025/01/20 | 521 | 525 | 520 | 523 | 8,500 |
| 2025/01/17 | 519 | 524 | 518 | 521 | 13,400 |
| 2025/01/16 | 524 | 524 | 518 | 518 | 11,700 |
| 2025/01/15 | 530 | 535 | 521 | 521 | 11,700 |
| 2025/01/14 | 525 | 529 | 524 | 528 | 12,200 |
| 2025/01/10 | 525 | 525 | 520 | 521 | 4,300 |
| 2025/01/09 | 530 | 530 | 527 | 527 | 4,600 |
| 2025/01/08 | 531 | 533 | 528 | 528 | 7,300 |
| 2025/01/07 | 543 | 544 | 532 | 532 | 22,700 |
| 2025/01/06 | 531 | 540 | 531 | 539 | 16,600 |
| 2024/12/30 | 527 | 534 | 527 | 530 | 11,500 |
| 2024/12/27 | 525 | 527 | 520 | 526 | 12,200 |
| 2024/12/26 | 517 | 522 | 517 | 519 | 11,300 |
| 2024/12/25 | 518 | 520 | 516 | 516 | 5,500 |
| 2024/12/24 | 518 | 520 | 516 | 518 | 8,900 |
| 2024/12/23 | 511 | 535 | 505 | 522 | 44,000 |
| 2024/12/20 | 509 | 509 | 503 | 503 | 6,200 |
| 2024/12/19 | 507 | 511 | 505 | 505 | 5,700 |
| 2024/12/18 | 505 | 511 | 503 | 509 | 11,600 |
| 2024/12/17 | 511 | 511 | 506 | 506 | 11,100 |
| 2024/12/16 | 518 | 518 | 510 | 510 | 5,700 |
| 2024/12/13 | 517 | 517 | 512 | 515 | 4,100 |
| 2024/12/12 | 515 | 515 | 512 | 515 | 4,900 |
| 2024/12/11 | 515 | 520 | 515 | 515 | 7,400 |
| 2024/12/10 | 517 | 517 | 512 | 513 | 7,400 |
| 2024/12/09 | 510 | 518 | 510 | 517 | 10,300 |
| 2024/12/06 | 511 | 514 | 509 | 509 | 6,500 |
| 2024/12/05 | 516 | 516 | 511 | 511 | 6,200 |
| 2024/12/04 | 524 | 524 | 515 | 516 | 9,300 |
| 2024/12/03 | 516 | 522 | 516 | 521 | 11,100 |
| 2024/12/02 | 510 | 519 | 510 | 515 | 16,000 |
| 2024/11/29 | 511 | 513 | 507 | 507 | 7,300 |
| 2024/11/28 | 513 | 516 | 510 | 510 | 7,800 |
| 2024/11/27 | 508 | 512 | 508 | 508 | 7,800 |
| 2024/11/26 | 508 | 512 | 508 | 508 | 5,100 |
| 2024/11/25 | 510 | 513 | 508 | 508 | 4,800 |
| 2024/11/22 | 506 | 510 | 504 | 510 | 5,200 |
| 2024/11/21 | 506 | 510 | 505 | 506 | 4,000 |
| 2024/11/20 | 508 | 510 | 505 | 506 | 9,400 |
| 2024/11/19 | 505 | 512 | 505 | 506 | 6,100 |
| 2024/11/18 | 509 | 513 | 505 | 505 | 9,300 |
| 2024/11/15 | 521 | 521 | 502 | 508 | 11,800 |
| 2024/11/14 | 522 | 530 | 504 | 514 | 29,500 |
| 2024/11/13 | 519 | 534 | 517 | 521 | 68,400 |
| 2024/11/12 | 483 | 529 | 480 | 518 | 72,700 |
| 2024/11/11 | 480 | 485 | 480 | 483 | 6,700 |
| 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 |