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 |
---|---|---|---|---|---|
2019/12/30 | 399 | 402 | 399 | 402 | 5,300 |
2019/12/27 | 398 | 400 | 398 | 399 | 5,700 |
2019/12/26 | 396 | 398 | 396 | 398 | 10,300 |
2019/12/25 | 395 | 397 | 395 | 396 | 3,200 |
2019/12/24 | 395 | 398 | 395 | 397 | 8,600 |
2019/12/23 | 398 | 399 | 397 | 398 | 4,200 |
2019/12/20 | 393 | 399 | 393 | 398 | 4,500 |
2019/12/19 | 394 | 397 | 394 | 397 | 4,300 |
2019/12/18 | 396 | 398 | 394 | 398 | 8,200 |
2019/12/17 | 394 | 398 | 394 | 398 | 5,800 |
2019/12/16 | 396 | 397 | 395 | 396 | 5,900 |
2019/12/13 | 397 | 400 | 396 | 398 | 13,600 |
2019/12/12 | 397 | 397 | 393 | 393 | 4,500 |
2019/12/11 | 398 | 398 | 393 | 393 | 7,000 |
2019/12/10 | 396 | 398 | 396 | 398 | 4,600 |
2019/12/09 | 396 | 397 | 395 | 396 | 2,600 |
2019/12/06 | 394 | 397 | 393 | 396 | 3,600 |
2019/12/05 | 395 | 395 | 393 | 393 | 3,100 |
2019/12/04 | 393 | 396 | 392 | 395 | 5,400 |
2019/12/03 | 395 | 397 | 393 | 393 | 2,100 |
2019/12/02 | 395 | 397 | 395 | 395 | 3,700 |
2019/11/29 | 390 | 395 | 389 | 395 | 8,100 |
2019/11/28 | 398 | 398 | 391 | 393 | 2,800 |
2019/11/27 | 395 | 397 | 391 | 395 | 13,900 |
2019/11/26 | 397 | 399 | 396 | 396 | 2,800 |
2019/11/25 | 400 | 400 | 395 | 396 | 5,100 |
2019/11/22 | 396 | 400 | 396 | 399 | 2,500 |
2019/11/21 | 395 | 400 | 395 | 400 | 4,200 |
2019/11/20 | 390 | 395 | 390 | 394 | 5,300 |
2019/11/19 | 399 | 400 | 395 | 396 | 5,300 |
2019/11/18 | 400 | 400 | 396 | 397 | 1,800 |
2019/11/15 | 400 | 402 | 399 | 400 | 3,500 |
2019/11/14 | 403 | 404 | 402 | 402 | 2,800 |
2019/11/13 | 402 | 408 | 399 | 404 | 8,400 |
2019/11/12 | 398 | 408 | 398 | 406 | 30,000 |
2019/11/11 | 402 | 403 | 396 | 396 | 9,900 |
2019/11/08 | 400 | 403 | 400 | 402 | 15,100 |
2019/11/07 | 392 | 400 | 391 | 398 | 28,300 |
2019/11/06 | 390 | 391 | 388 | 391 | 4,700 |
2019/11/05 | 390 | 390 | 389 | 390 | 2,600 |
2019/11/01 | 385 | 390 | 384 | 390 | 3,900 |
2019/10/31 | 394 | 395 | 385 | 385 | 12,400 |
2019/10/30 | 388 | 395 | 386 | 395 | 18,100 |
2019/10/29 | 387 | 390 | 387 | 389 | 7,400 |
2019/10/28 | 382 | 387 | 382 | 387 | 4,700 |
2019/10/25 | 378 | 382 | 378 | 382 | 3,900 |
2019/10/24 | 385 | 385 | 378 | 378 | 5,800 |
2019/10/23 | 381 | 385 | 379 | 385 | 2,400 |
2019/10/21 | 378 | 382 | 378 | 381 | 6,000 |
2019/10/18 | 385 | 387 | 385 | 386 | 5,800 |
2019/10/17 | 385 | 387 | 383 | 383 | 7,200 |
2019/10/16 | 383 | 385 | 382 | 385 | 5,500 |
2019/10/15 | 382 | 385 | 381 | 385 | 6,900 |
2019/10/11 | 376 | 383 | 376 | 382 | 7,900 |
2019/10/10 | 373 | 374 | 369 | 374 | 8,000 |
2019/10/09 | 367 | 373 | 367 | 373 | 8,600 |
2019/10/08 | 372 | 373 | 370 | 371 | 9,300 |
2019/10/07 | 374 | 374 | 371 | 371 | 14,300 |
2019/10/04 | 381 | 381 | 376 | 376 | 6,200 |
2019/10/03 | 381 | 383 | 375 | 383 | 8,600 |
2019/10/02 | 379 | 384 | 377 | 380 | 10,000 |
2019/10/01 | 381 | 383 | 379 | 380 | 11,900 |
2019/09/30 | 377 | 381 | 377 | 379 | 9,800 |
2019/09/27 | 385 | 387 | 381 | 381 | 46,300 |
2019/09/26 | 394 | 395 | 390 | 395 | 100,800 |
2019/09/25 | 390 | 391 | 386 | 391 | 22,100 |
2019/09/24 | 386 | 390 | 386 | 390 | 13,500 |
2019/09/20 | 386 | 388 | 384 | 387 | 12,900 |
2019/09/19 | 387 | 387 | 382 | 386 | 17,300 |
2019/09/18 | 388 | 388 | 382 | 384 | 9,800 |
2019/09/17 | 390 | 391 | 386 | 386 | 29,500 |
2019/09/13 | 395 | 395 | 393 | 394 | 28,400 |
2019/09/12 | 387 | 395 | 381 | 395 | 82,900 |
2019/09/11 | 377 | 380 | 375 | 380 | 11,800 |
2019/09/10 | 378 | 379 | 377 | 378 | 5,400 |
2019/09/09 | 375 | 379 | 375 | 379 | 13,200 |
2019/09/06 | 378 | 378 | 375 | 376 | 14,100 |
2019/09/05 | 373 | 374 | 369 | 373 | 31,700 |
2019/09/04 | 369 | 369 | 367 | 369 | 15,100 |
2019/09/03 | 361 | 367 | 361 | 367 | 37,700 |
2019/09/02 | 354 | 358 | 354 | 357 | 9,800 |
2019/08/30 | 351 | 353 | 349 | 353 | 28,600 |
2019/08/29 | 342 | 348 | 341 | 345 | 19,500 |
2019/08/28 | 352 | 352 | 339 | 339 | 28,300 |
2019/08/27 | 349 | 349 | 344 | 344 | 11,400 |
2019/08/26 | 345 | 349 | 344 | 344 | 14,600 |
2019/08/23 | 342 | 345 | 342 | 345 | 7,200 |
2019/08/22 | 345 | 346 | 342 | 342 | 10,300 |
2019/08/21 | 347 | 347 | 345 | 345 | 5,600 |
2019/08/20 | 347 | 349 | 346 | 348 | 6,600 |
2019/08/19 | 347 | 348 | 347 | 347 | 3,200 |
2019/08/16 | 349 | 350 | 346 | 346 | 3,100 |
2019/08/15 | 347 | 347 | 346 | 347 | 5,700 |
2019/08/14 | 351 | 352 | 347 | 348 | 8,000 |
2019/08/13 | 356 | 357 | 351 | 351 | 8,400 |
2019/08/09 | 358 | 361 | 356 | 361 | 6,100 |
2019/08/08 | 355 | 356 | 355 | 355 | 3,000 |
2019/08/07 | 353 | 355 | 353 | 353 | 3,400 |
2019/08/06 | 352 | 355 | 350 | 351 | 9,400 |
2019/08/05 | 354 | 357 | 354 | 354 | 7,400 |
2019/08/02 | 365 | 365 | 355 | 355 | 11,400 |
2019/08/01 | 365 | 365 | 365 | 365 | 4,200 |
2019/07/31 | 362 | 365 | 362 | 364 | 5,600 |
2019/07/30 | 363 | 365 | 359 | 362 | 14,000 |
2019/07/29 | 372 | 372 | 360 | 365 | 13,900 |
2019/07/26 | 372 | 372 | 371 | 372 | 14,600 |
2019/07/25 | 375 | 375 | 371 | 371 | 3,900 |
2019/07/24 | 375 | 375 | 371 | 374 | 8,300 |
2019/07/23 | 373 | 374 | 372 | 373 | 2,300 |
2019/07/22 | 371 | 375 | 371 | 373 | 6,100 |
2019/07/19 | 373 | 374 | 371 | 373 | 3,500 |
2019/07/18 | 376 | 377 | 372 | 372 | 5,600 |
2019/07/17 | 378 | 378 | 375 | 376 | 5,000 |
2019/07/16 | 380 | 382 | 376 | 377 | 6,700 |
2019/07/12 | 377 | 380 | 377 | 379 | 2,300 |
2019/07/11 | 379 | 381 | 378 | 378 | 6,400 |
2019/07/10 | 379 | 381 | 379 | 379 | 5,400 |
2019/07/09 | 378 | 380 | 378 | 378 | 4,500 |
2019/07/08 | 378 | 380 | 378 | 378 | 5,700 |
2019/07/05 | 377 | 377 | 375 | 377 | 5,900 |
2019/07/04 | 379 | 382 | 375 | 375 | 8,100 |
2019/07/03 | 374 | 376 | 374 | 376 | 7,500 |
2019/07/02 | 370 | 374 | 370 | 374 | 4,600 |
2019/07/01 | 375 | 375 | 370 | 370 | 7,700 |
2019/06/28 | 367 | 370 | 367 | 367 | 3,700 |
2019/06/27 | 365 | 368 | 365 | 367 | 3,600 |
2019/06/26 | 365 | 368 | 365 | 365 | 4,400 |
2019/06/25 | 368 | 369 | 365 | 365 | 2,200 |
2019/06/24 | 368 | 371 | 365 | 368 | 6,700 |
2019/06/21 | 367 | 367 | 365 | 365 | 2,300 |
2019/06/20 | 365 | 367 | 364 | 365 | 3,000 |
2019/06/19 | 364 | 370 | 364 | 366 | 4,300 |
2019/06/18 | 370 | 370 | 363 | 363 | 2,100 |
2019/06/17 | 371 | 371 | 368 | 370 | 3,600 |
2019/06/14 | 365 | 367 | 363 | 363 | 3,600 |
2019/06/13 | 366 | 368 | 363 | 363 | 3,800 |
2019/06/12 | 371 | 371 | 366 | 366 | 4,200 |
2019/06/11 | 369 | 371 | 365 | 371 | 3,200 |
2019/06/10 | 367 | 370 | 367 | 367 | 3,700 |
2019/06/07 | 367 | 368 | 366 | 368 | 2,300 |
2019/06/06 | 366 | 369 | 366 | 369 | 4,000 |
2019/06/05 | 366 | 367 | 364 | 367 | 3,000 |
2019/06/04 | 365 | 366 | 362 | 364 | 2,400 |
2019/06/03 | 367 | 367 | 363 | 364 | 4,100 |
2019/05/31 | 360 | 368 | 360 | 367 | 6,700 |
2019/05/30 | 362 | 362 | 358 | 358 | 5,200 |
2019/05/29 | 361 | 362 | 359 | 360 | 4,900 |
2019/05/28 | 362 | 362 | 359 | 360 | 4,200 |
2019/05/27 | 359 | 362 | 359 | 362 | 1,900 |
2019/05/24 | 361 | 361 | 358 | 358 | 3,000 |
2019/05/23 | 357 | 361 | 356 | 361 | 10,200 |
2019/05/22 | 358 | 358 | 355 | 355 | 3,200 |
2019/05/21 | 355 | 357 | 355 | 355 | 2,200 |
2019/05/20 | 357 | 359 | 355 | 355 | 3,500 |
2019/05/17 | 351 | 357 | 350 | 357 | 6,700 |
2019/05/16 | 349 | 351 | 347 | 351 | 4,100 |
2019/05/15 | 349 | 350 | 345 | 349 | 5,600 |
2019/05/14 | 341 | 348 | 341 | 348 | 7,900 |
2019/05/13 | 344 | 348 | 342 | 342 | 13,200 |
2019/05/10 | 342 | 347 | 340 | 340 | 8,400 |
2019/05/09 | 344 | 346 | 344 | 344 | 4,300 |
2019/05/08 | 344 | 345 | 342 | 342 | 4,300 |
2019/05/07 | 345 | 345 | 343 | 345 | 5,100 |
2019/04/26 | 346 | 347 | 344 | 344 | 5,900 |
2019/04/25 | 347 | 348 | 345 | 346 | 4,300 |
2019/04/24 | 345 | 350 | 345 | 349 | 5,100 |
2019/04/23 | 346 | 348 | 346 | 347 | 6,200 |
2019/04/22 | 348 | 348 | 346 | 347 | 3,100 |
2019/04/19 | 347 | 349 | 346 | 348 | 4,100 |
2019/04/18 | 346 | 347 | 345 | 345 | 3,800 |
2019/04/17 | 347 | 349 | 345 | 345 | 6,600 |
2019/04/16 | 353 | 353 | 345 | 349 | 5,100 |
2019/04/15 | 351 | 357 | 350 | 353 | 7,100 |
2019/04/12 | 352 | 352 | 348 | 351 | 4,400 |
2019/04/11 | 350 | 354 | 350 | 352 | 3,300 |
2019/04/10 | 350 | 352 | 349 | 349 | 5,200 |
2019/04/09 | 353 | 353 | 349 | 352 | 6,400 |
2019/04/08 | 353 | 354 | 350 | 352 | 5,900 |
2019/04/05 | 350 | 353 | 348 | 353 | 4,900 |
2019/04/04 | 351 | 353 | 351 | 353 | 4,100 |
2019/04/03 | 353 | 353 | 350 | 352 | 9,000 |
2019/04/02 | 352 | 353 | 351 | 353 | 8,500 |
2019/04/01 | 343 | 351 | 343 | 351 | 9,800 |
2019/03/29 | 342 | 344 | 342 | 342 | 5,600 |
2019/03/28 | 345 | 345 | 340 | 342 | 8,400 |
2019/03/27 | 347 | 347 | 343 | 344 | 6,000 |
2019/03/26 | 342 | 347 | 342 | 347 | 12,800 |
2019/03/25 | 346 | 348 | 341 | 341 | 9,300 |
2019/03/22 | 346 | 350 | 345 | 346 | 4,600 |
2019/03/20 | 348 | 348 | 345 | 348 | 3,500 |
2019/03/19 | 348 | 349 | 345 | 348 | 3,800 |
2019/03/18 | 349 | 350 | 346 | 348 | 5,500 |
2019/03/15 | 346 | 350 | 346 | 346 | 11,400 |
2019/03/14 | 351 | 351 | 347 | 347 | 4,600 |
2019/03/13 | 344 | 353 | 344 | 351 | 13,000 |
2019/03/12 | 354 | 357 | 353 | 355 | 10,200 |
2019/03/11 | 358 | 358 | 354 | 356 | 5,200 |
2019/03/08 | 361 | 365 | 356 | 358 | 9,600 |
2019/03/07 | 366 | 367 | 363 | 367 | 4,900 |
2019/03/06 | 361 | 369 | 361 | 368 | 5,500 |
2019/03/05 | 362 | 365 | 360 | 365 | 5,700 |
2019/03/04 | 357 | 365 | 356 | 363 | 4,800 |
2019/03/01 | 358 | 362 | 358 | 358 | 4,600 |
2019/02/28 | 365 | 367 | 358 | 358 | 16,500 |
2019/02/27 | 368 | 369 | 365 | 367 | 5,400 |
2019/02/26 | 366 | 369 | 366 | 368 | 4,900 |
2019/02/25 | 362 | 366 | 362 | 366 | 4,100 |
2019/02/22 | 370 | 370 | 362 | 362 | 4,300 |
2019/02/21 | 364 | 370 | 364 | 370 | 10,000 |
2019/02/20 | 363 | 364 | 361 | 364 | 7,700 |
2019/02/19 | 360 | 365 | 360 | 363 | 4,400 |
2019/02/18 | 355 | 361 | 355 | 361 | 6,500 |
2019/02/15 | 349 | 355 | 349 | 355 | 2,700 |
2019/02/14 | 347 | 352 | 347 | 352 | 5,900 |
2019/02/13 | 349 | 351 | 348 | 349 | 3,400 |
2019/02/12 | 349 | 350 | 347 | 347 | 8,300 |
2019/02/08 | 346 | 355 | 345 | 350 | 10,700 |
2019/02/07 | 349 | 350 | 346 | 349 | 4,400 |
2019/02/06 | 350 | 352 | 346 | 350 | 7,100 |
2019/02/05 | 346 | 354 | 346 | 351 | 8,300 |
2019/02/04 | 343 | 346 | 342 | 345 | 6,500 |
2019/02/01 | 349 | 349 | 341 | 342 | 14,500 |
2019/01/31 | 352 | 352 | 348 | 348 | 5,400 |
2019/01/30 | 354 | 354 | 349 | 349 | 8,100 |
2019/01/29 | 354 | 354 | 350 | 353 | 5,900 |
2019/01/28 | 356 | 358 | 353 | 354 | 10,700 |
2019/01/25 | 351 | 356 | 350 | 355 | 5,200 |
2019/01/24 | 346 | 351 | 346 | 350 | 2,600 |
2019/01/23 | 348 | 348 | 346 | 346 | 8,900 |
2019/01/22 | 346 | 355 | 343 | 349 | 13,100 |
2019/01/21 | 343 | 343 | 339 | 342 | 17,900 |
2019/01/18 | 349 | 349 | 339 | 342 | 9,200 |
2019/01/17 | 352 | 353 | 344 | 346 | 11,700 |
2019/01/16 | 356 | 358 | 355 | 355 | 4,600 |
2019/01/15 | 354 | 357 | 354 | 357 | 5,200 |
2019/01/11 | 358 | 360 | 354 | 354 | 5,100 |
2019/01/10 | 350 | 358 | 350 | 358 | 4,700 |
2019/01/09 | 364 | 364 | 353 | 358 | 6,800 |
2019/01/08 | 346 | 360 | 344 | 358 | 10,000 |
2019/01/07 | 341 | 350 | 338 | 340 | 8,400 |
2019/01/04 | 351 | 358 | 335 | 337 | 20,000 |