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 |
---|---|---|---|---|---|
2016/12/30 | 422 | 425 | 416 | 425 | 10,000 |
2016/12/29 | 424 | 426 | 422 | 426 | 15,300 |
2016/12/28 | 425 | 427 | 424 | 426 | 8,400 |
2016/12/27 | 423 | 426 | 423 | 426 | 18,900 |
2016/12/26 | 427 | 428 | 425 | 425 | 20,900 |
2016/12/22 | 422 | 428 | 420 | 427 | 8,500 |
2016/12/21 | 426 | 427 | 425 | 425 | 11,400 |
2016/12/20 | 427 | 427 | 426 | 426 | 13,900 |
2016/12/19 | 428 | 428 | 424 | 428 | 8,500 |
2016/12/16 | 428 | 428 | 423 | 428 | 7,300 |
2016/12/15 | 423 | 427 | 422 | 426 | 9,200 |
2016/12/14 | 427 | 427 | 419 | 423 | 58,600 |
2016/12/13 | 426 | 429 | 425 | 429 | 10,400 |
2016/12/12 | 429 | 429 | 423 | 427 | 10,400 |
2016/12/09 | 422 | 425 | 420 | 425 | 10,600 |
2016/12/08 | 425 | 426 | 423 | 426 | 6,700 |
2016/12/07 | 427 | 427 | 423 | 424 | 11,600 |
2016/12/06 | 426 | 426 | 422 | 425 | 6,100 |
2016/12/05 | 425 | 429 | 420 | 428 | 6,500 |
2016/12/02 | 425 | 427 | 420 | 426 | 8,300 |
2016/12/01 | 429 | 429 | 425 | 426 | 7,000 |
2016/11/30 | 427 | 429 | 426 | 429 | 5,400 |
2016/11/29 | 429 | 429 | 424 | 427 | 6,300 |
2016/11/28 | 427 | 429 | 424 | 429 | 8,700 |
2016/11/25 | 422 | 427 | 422 | 427 | 5,600 |
2016/11/24 | 427 | 427 | 411 | 426 | 25,900 |
2016/11/22 | 426 | 428 | 425 | 428 | 14,200 |
2016/11/21 | 421 | 425 | 420 | 425 | 10,500 |
2016/11/18 | 423 | 423 | 418 | 421 | 7,100 |
2016/11/17 | 422 | 424 | 418 | 423 | 7,100 |
2016/11/16 | 423 | 423 | 418 | 423 | 13,200 |
2016/11/15 | 418 | 424 | 416 | 422 | 6,500 |
2016/11/14 | 417 | 422 | 417 | 422 | 7,800 |
2016/11/11 | 414 | 418 | 406 | 418 | 11,500 |
2016/11/10 | 420 | 420 | 408 | 413 | 25,500 |
2016/11/09 | 420 | 420 | 401 | 404 | 28,500 |
2016/11/08 | 420 | 420 | 414 | 418 | 10,100 |
2016/11/07 | 418 | 419 | 417 | 418 | 8,700 |
2016/11/04 | 416 | 421 | 416 | 419 | 5,300 |
2016/11/02 | 426 | 426 | 422 | 424 | 8,200 |
2016/11/01 | 431 | 431 | 425 | 427 | 9,100 |
2016/10/31 | 422 | 431 | 421 | 430 | 35,400 |
2016/10/28 | 421 | 423 | 419 | 423 | 23,500 |
2016/10/27 | 421 | 421 | 419 | 421 | 10,100 |
2016/10/26 | 420 | 422 | 418 | 419 | 16,800 |
2016/10/25 | 418 | 421 | 414 | 420 | 18,600 |
2016/10/24 | 414 | 419 | 414 | 418 | 6,800 |
2016/10/21 | 415 | 417 | 415 | 416 | 4,500 |
2016/10/20 | 414 | 419 | 414 | 417 | 8,800 |
2016/10/19 | 414 | 415 | 414 | 415 | 1,900 |
2016/10/18 | 414 | 417 | 411 | 416 | 9,000 |
2016/10/17 | 414 | 415 | 413 | 413 | 3,400 |
2016/10/14 | 415 | 416 | 414 | 415 | 4,300 |
2016/10/13 | 414 | 416 | 413 | 416 | 2,600 |
2016/10/12 | 413 | 416 | 413 | 414 | 6,500 |
2016/10/11 | 416 | 417 | 413 | 416 | 9,800 |
2016/10/07 | 414 | 417 | 412 | 416 | 16,800 |
2016/10/06 | 414 | 416 | 413 | 415 | 18,100 |
2016/10/05 | 412 | 414 | 412 | 414 | 13,600 |
2016/10/04 | 411 | 412 | 410 | 412 | 7,800 |
2016/10/03 | 409 | 412 | 409 | 410 | 11,600 |
2016/09/30 | 408 | 411 | 408 | 409 | 10,700 |
2016/09/29 | 407 | 411 | 407 | 409 | 10,400 |
2016/09/28 | 405 | 414 | 404 | 411 | 57,600 |
2016/09/27 | 413 | 419 | 411 | 418 | 102,800 |
2016/09/26 | 413 | 414 | 411 | 413 | 38,800 |
2016/09/23 | 410 | 412 | 410 | 412 | 19,300 |
2016/09/21 | 408 | 413 | 408 | 412 | 22,200 |
2016/09/20 | 407 | 412 | 406 | 410 | 18,700 |
2016/09/16 | 406 | 410 | 406 | 409 | 10,500 |
2016/09/15 | 405 | 408 | 405 | 407 | 18,700 |
2016/09/14 | 405 | 406 | 404 | 405 | 13,100 |
2016/09/13 | 406 | 407 | 404 | 406 | 5,700 |
2016/09/12 | 407 | 408 | 403 | 404 | 11,100 |
2016/09/09 | 404 | 409 | 404 | 408 | 27,900 |
2016/09/08 | 404 | 404 | 403 | 404 | 7,500 |
2016/09/07 | 404 | 405 | 403 | 404 | 7,700 |
2016/09/06 | 403 | 405 | 403 | 404 | 7,500 |
2016/09/05 | 403 | 405 | 403 | 403 | 4,500 |
2016/09/02 | 402 | 407 | 402 | 403 | 6,400 |
2016/09/01 | 403 | 405 | 402 | 405 | 8,000 |
2016/08/31 | 402 | 404 | 401 | 403 | 6,600 |
2016/08/30 | 402 | 404 | 401 | 404 | 8,100 |
2016/08/29 | 408 | 409 | 404 | 406 | 15,400 |
2016/08/26 | 405 | 406 | 402 | 404 | 7,100 |
2016/08/25 | 405 | 406 | 404 | 405 | 2,500 |
2016/08/24 | 401 | 405 | 401 | 405 | 1,100 |
2016/08/23 | 401 | 404 | 400 | 400 | 6,800 |
2016/08/22 | 403 | 404 | 401 | 403 | 3,300 |
2016/08/19 | 401 | 404 | 401 | 402 | 2,200 |
2016/08/18 | 403 | 403 | 401 | 401 | 5,000 |
2016/08/17 | 408 | 410 | 402 | 404 | 18,800 |
2016/08/16 | 409 | 410 | 408 | 408 | 7,500 |
2016/08/15 | 409 | 409 | 408 | 408 | 2,900 |
2016/08/12 | 409 | 409 | 407 | 408 | 2,500 |
2016/08/10 | 409 | 409 | 405 | 406 | 2,500 |
2016/08/09 | 407 | 409 | 402 | 409 | 5,900 |
2016/08/08 | 406 | 409 | 405 | 409 | 4,300 |
2016/08/05 | 402 | 407 | 400 | 406 | 3,800 |
2016/08/04 | 405 | 406 | 401 | 401 | 4,900 |
2016/08/03 | 408 | 408 | 403 | 403 | 3,300 |
2016/08/02 | 405 | 412 | 404 | 408 | 6,200 |
2016/08/01 | 413 | 413 | 409 | 410 | 8,500 |
2016/07/29 | 412 | 413 | 408 | 413 | 13,100 |
2016/07/28 | 409 | 411 | 408 | 411 | 14,700 |
2016/07/27 | 405 | 408 | 403 | 408 | 13,800 |
2016/07/26 | 403 | 405 | 403 | 403 | 11,700 |
2016/07/25 | 402 | 403 | 401 | 402 | 2,200 |
2016/07/22 | 401 | 402 | 400 | 402 | 3,900 |
2016/07/21 | 402 | 402 | 399 | 402 | 5,400 |
2016/07/20 | 400 | 401 | 398 | 401 | 2,500 |
2016/07/19 | 399 | 401 | 399 | 401 | 3,900 |
2016/07/15 | 398 | 402 | 398 | 399 | 3,800 |
2016/07/14 | 397 | 402 | 397 | 398 | 9,600 |
2016/07/13 | 402 | 402 | 398 | 398 | 4,900 |
2016/07/12 | 401 | 402 | 397 | 400 | 6,500 |
2016/07/11 | 397 | 402 | 397 | 401 | 5,800 |
2016/07/08 | 400 | 400 | 396 | 397 | 3,300 |
2016/07/07 | 399 | 400 | 396 | 400 | 3,200 |
2016/07/06 | 396 | 400 | 395 | 400 | 5,500 |
2016/07/05 | 399 | 402 | 397 | 401 | 4,900 |
2016/07/04 | 399 | 400 | 397 | 399 | 3,600 |
2016/07/01 | 400 | 401 | 397 | 400 | 8,000 |
2016/06/30 | 400 | 402 | 400 | 400 | 5,500 |
2016/06/29 | 399 | 401 | 398 | 400 | 7,000 |
2016/06/28 | 390 | 400 | 390 | 398 | 11,700 |
2016/06/27 | 388 | 394 | 388 | 390 | 10,100 |
2016/06/24 | 397 | 402 | 384 | 388 | 13,200 |
2016/06/23 | 401 | 401 | 397 | 399 | 2,000 |
2016/06/22 | 397 | 402 | 396 | 402 | 4,800 |
2016/06/21 | 395 | 398 | 394 | 398 | 4,700 |
2016/06/20 | 399 | 399 | 386 | 395 | 7,200 |
2016/06/17 | 392 | 398 | 390 | 398 | 6,400 |
2016/06/16 | 394 | 396 | 388 | 388 | 8,000 |
2016/06/15 | 396 | 399 | 395 | 396 | 2,400 |
2016/06/14 | 397 | 398 | 396 | 396 | 4,000 |
2016/06/13 | 400 | 400 | 397 | 397 | 5,400 |
2016/06/10 | 401 | 401 | 398 | 400 | 12,300 |
2016/06/09 | 400 | 401 | 399 | 399 | 10,500 |
2016/06/08 | 401 | 402 | 398 | 402 | 4,600 |
2016/06/07 | 399 | 400 | 398 | 400 | 3,800 |
2016/06/06 | 398 | 399 | 396 | 398 | 6,100 |
2016/06/03 | 398 | 398 | 394 | 398 | 6,900 |
2016/06/02 | 401 | 401 | 396 | 396 | 4,500 |
2016/06/01 | 399 | 401 | 399 | 401 | 3,700 |
2016/05/31 | 401 | 401 | 398 | 398 | 4,300 |
2016/05/30 | 401 | 401 | 399 | 400 | 5,100 |
2016/05/27 | 397 | 400 | 397 | 399 | 3,600 |
2016/05/26 | 398 | 399 | 393 | 395 | 11,200 |
2016/05/25 | 397 | 398 | 395 | 398 | 2,200 |
2016/05/24 | 398 | 398 | 395 | 397 | 3,400 |
2016/05/23 | 399 | 399 | 393 | 398 | 3,100 |
2016/05/20 | 398 | 399 | 398 | 398 | 1,300 |
2016/05/19 | 396 | 399 | 396 | 398 | 3,100 |
2016/05/18 | 395 | 397 | 394 | 396 | 1,900 |
2016/05/17 | 397 | 399 | 395 | 397 | 4,300 |
2016/05/16 | 396 | 399 | 393 | 396 | 7,200 |
2016/05/13 | 395 | 398 | 394 | 396 | 6,600 |
2016/05/12 | 401 | 401 | 397 | 399 | 5,000 |
2016/05/11 | 400 | 401 | 396 | 400 | 8,400 |
2016/05/10 | 397 | 400 | 397 | 398 | 12,000 |
2016/05/09 | 395 | 400 | 392 | 397 | 8,300 |
2016/05/06 | 396 | 396 | 391 | 396 | 5,600 |
2016/05/02 | 397 | 397 | 392 | 392 | 8,100 |
2016/04/28 | 396 | 398 | 395 | 397 | 3,100 |
2016/04/27 | 398 | 399 | 396 | 397 | 3,200 |
2016/04/26 | 397 | 397 | 395 | 397 | 3,500 |
2016/04/25 | 399 | 399 | 395 | 397 | 2,200 |
2016/04/22 | 398 | 399 | 396 | 399 | 3,400 |
2016/04/21 | 397 | 398 | 395 | 398 | 5,500 |
2016/04/20 | 394 | 398 | 393 | 397 | 5,300 |
2016/04/19 | 393 | 400 | 390 | 396 | 8,100 |
2016/04/18 | 393 | 393 | 388 | 388 | 6,000 |
2016/04/15 | 392 | 394 | 392 | 394 | 4,400 |
2016/04/14 | 392 | 395 | 392 | 395 | 9,300 |
2016/04/13 | 391 | 393 | 391 | 392 | 2,300 |
2016/04/12 | 391 | 394 | 390 | 391 | 9,100 |
2016/04/11 | 392 | 393 | 390 | 392 | 5,000 |
2016/04/08 | 386 | 395 | 386 | 391 | 5,800 |
2016/04/07 | 386 | 391 | 386 | 388 | 4,500 |
2016/04/06 | 386 | 389 | 386 | 386 | 4,200 |
2016/04/05 | 390 | 392 | 388 | 388 | 3,600 |
2016/04/04 | 390 | 394 | 390 | 393 | 5,500 |
2016/04/01 | 391 | 391 | 388 | 388 | 8,000 |
2016/03/31 | 394 | 394 | 388 | 388 | 2,900 |
2016/03/30 | 394 | 395 | 390 | 391 | 3,300 |
2016/03/29 | 391 | 395 | 391 | 395 | 3,400 |
2016/03/28 | 394 | 396 | 390 | 396 | 8,500 |
2016/03/25 | 393 | 394 | 390 | 394 | 3,600 |
2016/03/24 | 393 | 393 | 390 | 390 | 4,900 |
2016/03/23 | 395 | 396 | 393 | 396 | 2,600 |
2016/03/22 | 393 | 396 | 392 | 395 | 5,200 |
2016/03/18 | 395 | 395 | 391 | 391 | 5,900 |
2016/03/17 | 391 | 395 | 391 | 395 | 3,900 |
2016/03/16 | 390 | 393 | 388 | 388 | 3,700 |
2016/03/15 | 392 | 393 | 389 | 392 | 2,600 |
2016/03/14 | 391 | 393 | 387 | 390 | 6,200 |
2016/03/11 | 392 | 395 | 386 | 391 | 10,900 |
2016/03/10 | 390 | 393 | 390 | 392 | 3,500 |
2016/03/09 | 388 | 390 | 385 | 389 | 6,200 |
2016/03/08 | 389 | 389 | 389 | 389 | 1,700 |
2016/03/07 | 393 | 393 | 388 | 390 | 3,500 |
2016/03/04 | 393 | 395 | 392 | 393 | 3,900 |
2016/03/03 | 390 | 393 | 388 | 393 | 5,100 |
2016/03/02 | 389 | 392 | 389 | 390 | 3,500 |
2016/03/01 | 390 | 392 | 388 | 388 | 3,900 |
2016/02/29 | 397 | 397 | 390 | 390 | 9,300 |
2016/02/26 | 393 | 396 | 393 | 395 | 5,300 |
2016/02/25 | 390 | 393 | 388 | 393 | 3,400 |
2016/02/24 | 387 | 394 | 386 | 388 | 5,300 |
2016/02/23 | 394 | 394 | 387 | 387 | 2,600 |
2016/02/22 | 377 | 397 | 377 | 395 | 13,900 |
2016/02/19 | 375 | 381 | 371 | 379 | 5,800 |
2016/02/18 | 374 | 377 | 373 | 376 | 4,500 |
2016/02/17 | 373 | 375 | 370 | 372 | 7,100 |
2016/02/16 | 369 | 376 | 367 | 372 | 8,900 |
2016/02/15 | 371 | 382 | 370 | 375 | 6,200 |
2016/02/12 | 365 | 368 | 360 | 363 | 24,700 |
2016/02/10 | 384 | 384 | 374 | 375 | 19,500 |
2016/02/09 | 388 | 388 | 384 | 385 | 8,800 |
2016/02/08 | 387 | 392 | 387 | 391 | 7,300 |
2016/02/05 | 390 | 391 | 388 | 391 | 9,800 |
2016/02/04 | 393 | 393 | 389 | 391 | 7,100 |
2016/02/03 | 394 | 395 | 392 | 393 | 11,100 |
2016/02/02 | 397 | 397 | 395 | 397 | 4,900 |
2016/02/01 | 396 | 397 | 393 | 397 | 10,800 |
2016/01/29 | 392 | 395 | 391 | 394 | 5,500 |
2016/01/28 | 393 | 394 | 390 | 391 | 5,600 |
2016/01/27 | 395 | 396 | 393 | 394 | 3,700 |
2016/01/26 | 394 | 395 | 390 | 391 | 5,000 |
2016/01/25 | 396 | 396 | 390 | 394 | 15,300 |
2016/01/22 | 379 | 392 | 378 | 392 | 16,200 |
2016/01/21 | 390 | 395 | 375 | 376 | 30,000 |
2016/01/20 | 395 | 397 | 392 | 392 | 19,800 |
2016/01/19 | 397 | 397 | 394 | 394 | 6,600 |
2016/01/18 | 393 | 397 | 393 | 396 | 8,500 |
2016/01/15 | 399 | 399 | 396 | 396 | 4,500 |
2016/01/14 | 398 | 400 | 395 | 397 | 13,300 |
2016/01/13 | 396 | 400 | 396 | 398 | 5,500 |
2016/01/12 | 396 | 398 | 394 | 394 | 20,400 |
2016/01/08 | 398 | 399 | 396 | 396 | 18,800 |
2016/01/07 | 398 | 399 | 398 | 398 | 9,200 |
2016/01/06 | 400 | 401 | 399 | 400 | 6,700 |
2016/01/05 | 399 | 401 | 398 | 399 | 11,000 |
2016/01/04 | 401 | 401 | 399 | 399 | 12,600 |