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

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
2026/08/20 960 993 960 976 21,100
2026/08/19 986 1,001 960 960 52,100
2026/08/18 986 995 974 986 26,000
2026/08/17 982 1,004 973 973 43,900
2026/08/14 961 979 960 967 36,500
2026/08/13 952 964 922 958 61,700
2026/08/12 1,033 1,088 944 947 245,900
2026/08/10 999 1,033 993 1,020 56,400
2026/08/07 983 1,003 974 987 22,700
2026/08/06 971 983 964 982 12,100
2026/08/05 958 972 944 969 11,500
2026/08/04 965 965 950 958 6,200
2026/08/03 964 976 923 959 19,600
2026/07/31 935 949 915 949 14,300
2026/07/30 938 956 919 920 39,200
2026/07/29 954 960 919 946 49,500
2026/07/28 1,001 1,007 938 953 92,800
2026/07/27 941 995 926 995 119,300
2026/07/24 892 903 882 896 9,100
2026/07/23 880 890 880 890 3,200
2026/07/22 890 890 879 879 2,500
2026/07/21 870 885 870 878 5,500
2026/07/17 890 890 836 870 45,600
2026/07/16 885 902 884 895 7,200
2026/07/15 896 905 890 890 5,600
2026/07/14 904 912 895 896 10,300
2026/07/13 914 923 908 908 5,000
2026/07/10 908 926 906 914 9,500
2026/07/09 901 905 888 893 4,700
2026/07/08 911 921 889 891 21,500
2026/07/07 904 941 904 911 43,300
2026/07/06 895 913 890 903 14,700
2026/07/03 893 895 890 893 4,300
2026/07/02 873 898 872 890 9,900
2026/07/01 893 895 876 876 7,500
2026/06/30 885 893 880 884 5,800
2026/06/29 866 892 866 886 16,200
2026/06/26 860 869 854 866 15,400
2026/06/25 859 862 854 860 5,200
2026/06/24 854 861 843 848 13,400
2026/06/23 860 873 855 860 14,700
2026/06/22 852 866 845 845 13,300
2026/06/19 858 864 848 855 9,900
2026/06/18 852 863 832 849 28,400
2026/06/17 841 901 836 852 66,200
2026/06/16 817 820 803 811 14,000
2026/06/15 824 828 815 815 8,000
2026/06/12 815 826 815 820 5,400
2026/06/11 845 845 802 812 23,300
2026/06/10 830 845 830 837 12,900
2026/06/09 810 838 810 819 12,100
2026/06/08 819 824 800 809 29,600
2026/06/05 820 847 820 834 8,900
2026/06/04 834 834 823 824 11,100
2026/06/03 845 845 831 839 15,800
2026/06/02 849 856 830 843 23,100
2026/06/01 876 878 849 849 22,000
2026/05/29 845 900 845 869 44,500
2026/05/28 859 860 840 842 6,600
2026/05/27 875 877 848 854 27,500
2026/05/26 878 878 864 875 19,000
2026/05/25 845 866 833 863 32,300
2026/05/22 836 852 819 845 30,800
2026/05/21 860 864 837 845 20,100
2026/05/20 865 870 841 845 29,500
2026/05/19 873 896 858 864 52,500
2026/05/18 883 917 842 873 135,400
2026/05/15 1,069 1,077 856 873 104,700
2026/05/14 1,067 1,082 1,020 1,039 20,400
2026/05/13 1,052 1,078 1,052 1,065 11,900
2026/05/12 1,077 1,077 1,056 1,056 12,100
2026/05/11 1,055 1,110 1,055 1,081 18,900
2026/05/08 1,072 1,072 1,045 1,055 16,900
2026/05/07 1,065 1,102 1,065 1,079 9,100
2026/05/01 1,059 1,074 1,041 1,065 20,000
2026/04/30 1,069 1,086 1,039 1,041 39,900
2026/04/28 1,081 1,103 1,057 1,074 47,700
2026/04/27 1,102 1,134 1,072 1,081 23,000
2026/04/24 1,111 1,115 1,092 1,101 13,300
2026/04/23 1,139 1,139 1,080 1,097 99,300
2026/04/22 1,171 1,171 1,138 1,143 8,200
2026/04/21 1,186 1,200 1,171 1,171 9,700
2026/04/20 1,158 1,209 1,158 1,192 25,100
2026/04/17 1,156 1,169 1,133 1,158 15,600
2026/04/16 1,188 1,205 1,151 1,158 22,300
2026/04/15 1,136 1,214 1,132 1,188 42,400
2026/04/14 1,113 1,134 1,095 1,132 31,200
2026/04/13 1,116 1,118 1,099 1,100 10,400
2026/04/10 1,131 1,140 1,111 1,118 17,900
2026/04/09 1,148 1,148 1,126 1,131 10,400
2026/04/08 1,160 1,188 1,148 1,155 20,800
2026/04/07 1,125 1,176 1,125 1,130 21,800
2026/04/06 1,111 1,137 1,110 1,126 15,100
2026/04/03 1,112 1,132 1,110 1,116 12,500
2026/03/27 1,157 1,171 1,136 1,161 18,400
2026/03/26 1,208 1,208 1,157 1,174 28,400
2026/03/25 1,170 1,213 1,170 1,210 28,600
2026/03/24 1,179 1,190 1,147 1,150 30,800
2026/03/23 1,198 1,200 1,132 1,149 50,900
2026/03/19 1,280 1,280 1,224 1,228 35,000
2026/03/18 1,267 1,315 1,259 1,279 38,200
2026/03/17 1,243 1,291 1,243 1,250 29,200
2026/03/16 1,244 1,255 1,214 1,241 27,900
2026/03/13 1,268 1,285 1,231 1,263 42,300
2026/03/12 1,323 1,333 1,277 1,295 28,300
2026/03/11 1,286 1,338 1,280 1,321 45,300
2026/03/10 1,267 1,286 1,223 1,269 33,800
2026/03/09 1,185 1,304 1,148 1,279 87,900
2026/03/06 1,207 1,230 1,205 1,222 15,000
2026/03/05 1,200 1,241 1,200 1,237 37,000
2026/03/04 1,221 1,240 1,080 1,166 160,000
2026/03/03 1,303 1,303 1,243 1,251 42,900
2026/03/02 1,222 1,320 1,200 1,304 41,400
2026/02/27 1,181 1,262 1,181 1,252 40,300
2026/02/26 1,194 1,210 1,169 1,182 34,600
2026/02/25 1,220 1,220 1,158 1,196 60,800
2026/02/24 1,228 1,289 1,220 1,222 50,500
2026/02/20 1,197 1,228 1,169 1,228 38,800
2026/02/19 1,148 1,200 1,125 1,199 75,800
2026/02/18 1,150 1,193 1,120 1,155 95,600
2026/02/17 1,154 1,154 1,090 1,150 124,600
2026/02/16 1,049 1,136 1,030 1,133 380,800
2026/02/13 836 986 830 986 172,200
2026/02/12 825 837 823 836 18,300
2026/02/10 823 823 814 816 9,000
2026/02/09 811 823 803 814 12,100
2026/02/06 792 821 792 820 36,300
2026/02/05 806 806 791 796 14,400
2026/02/04 811 811 792 806 12,400
2026/02/03 811 811 792 808 26,900
2026/02/02 828 828 794 811 14,400
2026/01/30 833 835 810 830 10,100
2026/01/29 839 840 816 822 10,700
2026/01/28 849 856 829 830 26,200
2026/01/27 838 838 830 830 5,700
2026/01/26 848 848 829 833 21,700
2026/01/23 852 852 833 848 9,900
2026/01/22 850 850 840 849 14,900
2026/01/21 857 863 846 847 4,900
2026/01/20 848 863 848 859 5,700
2026/01/19 854 855 840 848 17,000
2026/01/16 866 869 858 858 6,300
2026/01/15 869 870 864 868 4,400
2026/01/14 874 874 860 870 7,600
2026/01/13 877 877 868 872 8,400
2026/01/09 860 874 860 873 7,900
2026/01/08 875 875 863 863 8,300
2026/01/07 870 874 861 871 11,100
2026/01/06 862 875 856 870 13,300
2026/01/05 857 862 856 862 8,200
2025/12/30 863 863 855 857 3,400
2025/12/29 856 862 852 859 5,700
2025/12/26 849 860 846 850 33,600
2025/12/25 858 858 846 849 8,600
2025/12/24 854 861 850 850 7,200
2025/12/23 857 863 854 854 7,900
2025/12/22 860 862 856 857 12,700
2025/12/19 867 867 858 862 7,800
2025/12/18 864 869 862 869 6,000
2025/12/17 863 867 861 861 4,600
2025/12/16 867 870 860 860 7,100
2025/12/15 860 870 860 866 4,700
2025/12/12 858 863 856 862 3,800
2025/12/11 862 868 857 857 5,500
2025/12/10 867 869 861 866 5,700
2025/12/09 865 873 858 867 10,400
2025/12/08 871 875 861 870 11,200
2025/12/05 875 875 857 874 10,400
2025/12/04 861 876 861 876 8,600
2025/12/03 874 878 864 869 7,800
2025/12/02 872 881 865 880 11,600
2025/12/01 857 883 857 870 22,400
2025/11/28 855 857 851 856 4,800
2025/11/27 856 861 854 859 6,900
2025/11/26 849 854 844 854 10,100
2025/11/25 845 847 833 847 11,700
2025/11/21 832 847 832 844 5,800
2025/11/20 829 840 824 837 15,000
2025/11/19 818 835 810 834 11,700
2025/11/18 834 841 796 819 48,100
2025/11/17 867 868 837 841 23,900
2025/11/14 869 873 863 868 15,200
2025/11/13 885 893 861 878 56,600
2025/11/12 876 914 858 893 91,600
2025/11/11 878 878 871 875 8,400
2025/11/10 863 879 863 875 10,000
2025/11/07 871 871 855 863 9,100
2025/11/06 845 870 845 870 7,400
2025/11/05 863 863 846 849 17,900
2025/11/04 888 888 863 863 15,100
2025/10/31 872 872 853 868 10,400
2025/10/30 828 864 828 862 19,400
2025/10/29 867 867 829 829 20,500
2025/10/28 890 890 869 870 13,300
2025/10/27 877 893 873 884 14,700
2025/10/24 871 875 858 868 13,500
2025/10/23 856 872 856 871 9,100
2025/10/22 859 867 859 865 8,700
2025/10/21 864 869 852 866 14,100
2025/10/20 845 864 845 863 15,300

このページの先頭へ