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 |
|---|---|---|---|---|---|
| 2025/08/08 | 702 | 710 | 695 | 709 | 18,200 |
| 2025/08/07 | 695 | 705 | 690 | 703 | 12,900 |
| 2025/08/06 | 690 | 695 | 687 | 691 | 4,900 |
| 2025/08/05 | 697 | 697 | 690 | 694 | 9,400 |
| 2025/08/04 | 684 | 694 | 680 | 694 | 13,700 |
| 2025/08/01 | 696 | 700 | 692 | 694 | 7,600 |
| 2025/07/31 | 685 | 699 | 682 | 696 | 13,900 |
| 2025/07/30 | 678 | 686 | 678 | 683 | 5,200 |
| 2025/07/29 | 691 | 691 | 677 | 678 | 12,000 |
| 2025/07/28 | 695 | 696 | 680 | 691 | 12,500 |
| 2025/07/25 | 677 | 692 | 677 | 692 | 11,500 |
| 2025/07/24 | 679 | 694 | 677 | 677 | 10,200 |
| 2025/07/23 | 678 | 678 | 667 | 677 | 9,900 |
| 2025/07/22 | 675 | 676 | 666 | 674 | 11,700 |
| 2025/07/18 | 683 | 684 | 673 | 674 | 13,800 |
| 2025/07/17 | 672 | 684 | 672 | 684 | 6,500 |
| 2025/07/16 | 681 | 692 | 672 | 672 | 12,400 |
| 2025/07/15 | 707 | 707 | 682 | 684 | 14,800 |
| 2025/07/14 | 699 | 704 | 693 | 700 | 6,600 |
| 2025/07/11 | 700 | 703 | 680 | 692 | 23,400 |
| 2025/07/10 | 693 | 711 | 693 | 705 | 14,500 |
| 2025/07/09 | 687 | 699 | 687 | 699 | 14,400 |
| 2025/07/08 | 665 | 687 | 665 | 687 | 14,600 |
| 2025/07/07 | 656 | 675 | 656 | 673 | 14,600 |
| 2025/07/04 | 667 | 670 | 656 | 662 | 22,000 |
| 2025/07/03 | 686 | 688 | 672 | 673 | 18,700 |
| 2025/07/02 | 678 | 701 | 656 | 693 | 78,600 |
| 2025/07/01 | 706 | 712 | 688 | 691 | 28,000 |
| 2025/06/30 | 722 | 731 | 710 | 710 | 22,000 |
| 2025/06/27 | 725 | 746 | 702 | 721 | 78,800 |
| 2025/06/26 | 760 | 765 | 726 | 749 | 94,300 |
| 2025/06/25 | 734 | 734 | 722 | 726 | 22,900 |
| 2025/06/24 | 700 | 746 | 695 | 734 | 76,100 |
| 2025/06/23 | 690 | 700 | 683 | 700 | 31,600 |
| 2025/06/20 | 676 | 690 | 676 | 690 | 20,500 |
| 2025/06/19 | 679 | 679 | 672 | 676 | 9,600 |
| 2025/06/18 | 666 | 680 | 666 | 679 | 11,800 |
| 2025/06/17 | 660 | 670 | 658 | 670 | 10,000 |
| 2025/06/16 | 655 | 663 | 651 | 660 | 13,100 |
| 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 |