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
2020/12/30 391 391 380 391 6,400
2020/12/29 396 396 391 394 2,700
2020/12/28 394 396 391 391 13,600
2020/12/25 395 395 391 394 3,200
2020/12/24 398 398 392 395 3,600
2020/12/23 394 397 394 394 4,500
2020/12/22 393 394 392 394 2,700
2020/12/21 399 399 394 395 4,500
2020/12/18 398 399 394 399 7,200
2020/12/17 399 399 396 396 6,400
2020/12/16 394 400 393 396 6,300
2020/12/15 395 395 390 393 3,000
2020/12/14 396 396 391 393 5,400
2020/12/11 395 400 393 393 11,000
2020/12/10 389 397 386 391 7,000
2020/12/09 393 393 388 389 3,500
2020/12/08 388 394 387 393 3,100
2020/12/07 388 388 385 388 4,300
2020/12/04 386 390 386 388 1,900
2020/12/03 387 396 387 393 6,900
2020/12/02 393 393 388 391 8,600
2020/12/01 392 395 392 393 4,700
2020/11/30 397 400 392 392 10,800
2020/11/27 386 398 386 398 14,400
2020/11/26 383 390 383 386 9,500
2020/11/25 384 384 380 383 5,300
2020/11/24 385 385 381 385 6,600
2020/11/20 386 386 385 386 2,800
2020/11/19 385 386 382 386 3,500
2020/11/18 385 385 383 385 2,800
2020/11/17 385 386 385 385 3,300
2020/11/16 383 389 382 388 10,200
2020/11/13 380 385 374 381 8,100
2020/11/12 388 388 371 380 29,600
2020/11/11 359 370 357 370 14,100
2020/11/10 356 360 352 359 7,400
2020/11/09 352 352 352 352 8,800
2020/11/06 353 354 351 354 2,900
2020/11/05 353 353 352 353 2,500
2020/11/04 357 357 356 356 1,100
2020/11/02 355 356 351 354 7,500
2020/10/30 353 353 353 353 1,300
2020/10/29 355 355 353 353 2,800
2020/10/28 357 358 355 355 2,600
2020/10/27 354 362 354 362 4,100
2020/10/26 358 358 354 355 3,100
2020/10/23 357 358 356 358 1,900
2020/10/22 355 358 352 356 4,600
2020/10/21 353 360 351 354 4,600
2020/10/20 359 359 354 355 3,200
2020/10/19 368 368 360 360 7,300
2020/10/16 370 370 368 368 1,000
2020/10/15 377 378 373 373 2,000
2020/10/14 380 380 378 378 1,500
2020/10/13 382 384 379 380 2,300
2020/10/12 379 382 379 382 3,300
2020/10/09 377 381 377 379 1,400
2020/10/08 380 380 377 380 2,700
2020/10/07 378 380 377 380 5,500
2020/10/06 384 393 378 380 4,800
2020/10/05 374 384 374 378 5,800
2020/10/02 390 390 382 382 5,800
2020/09/30 390 390 385 390 11,700
2020/09/29 396 401 384 384 57,200
2020/09/28 393 407 393 406 97,000
2020/09/25 389 396 389 393 12,300
2020/09/24 403 403 392 394 11,000
2020/09/23 403 403 400 402 7,600
2020/09/18 405 405 403 403 8,700
2020/09/17 405 405 399 404 8,700
2020/09/16 402 404 400 404 8,000
2020/09/15 400 400 397 400 3,600
2020/09/14 395 403 390 400 29,000
2020/09/11 395 395 393 394 10,900
2020/09/10 389 394 387 394 7,400
2020/09/09 388 391 384 384 14,600
2020/09/08 389 392 388 391 6,300
2020/09/07 392 395 390 392 25,300
2020/09/04 388 390 387 389 47,900
2020/09/03 389 390 385 390 7,600
2020/09/02 387 387 381 382 15,400
2020/09/01 381 385 381 382 4,800
2020/08/31 383 386 381 381 9,100
2020/08/28 388 388 378 378 56,100
2020/08/27 383 388 379 388 17,300
2020/08/26 379 380 376 378 6,700
2020/08/25 372 379 372 379 6,600
2020/08/24 375 375 364 366 15,900
2020/08/21 374 377 374 376 16,500
2020/08/20 377 379 372 372 10,400
2020/08/19 368 379 368 377 34,600
2020/08/18 360 361 356 357 8,600
2020/08/17 351 355 351 355 7,400
2020/08/14 354 355 352 352 11,200
2020/08/13 349 354 349 354 5,100
2020/08/12 351 352 348 352 5,300
2020/08/11 346 350 344 347 7,100
2020/08/07 341 344 341 344 14,900
2020/08/06 343 344 342 344 3,700
2020/08/05 339 342 339 342 8,500
2020/08/04 335 339 335 339 2,400
2020/08/03 339 339 334 335 5,700
2020/07/31 351 351 332 332 11,100
2020/07/30 352 353 349 351 4,400
2020/07/29 353 353 350 351 5,800
2020/07/28 353 353 352 353 4,900
2020/07/27 351 353 351 353 6,200
2020/07/22 352 352 350 351 7,000
2020/07/21 351 352 349 352 3,500
2020/07/20 345 350 345 350 5,200
2020/07/17 346 349 346 348 7,300
2020/07/16 346 346 346 346 1,700
2020/07/15 346 347 343 346 3,900
2020/07/14 344 349 344 346 3,500
2020/07/13 348 348 343 344 3,600
2020/07/10 347 347 341 341 8,100
2020/07/09 346 350 346 347 2,400
2020/07/08 345 349 345 346 2,000
2020/07/07 348 349 348 349 1,200
2020/07/06 348 349 346 348 4,800
2020/07/03 345 345 340 342 3,700
2020/07/02 340 343 340 343 2,000
2020/07/01 342 344 338 338 7,200
2020/06/30 341 342 340 341 9,700
2020/06/29 341 343 339 341 11,600
2020/06/26 341 343 341 341 13,600
2020/06/25 343 343 341 341 4,900
2020/06/24 343 344 343 343 7,300
2020/06/23 345 348 344 348 7,800
2020/06/22 340 347 340 347 8,000
2020/06/19 347 347 346 346 2,900
2020/06/18 348 348 345 346 3,700
2020/06/17 351 352 349 349 2,600
2020/06/16 351 354 349 351 5,800
2020/06/15 353 354 350 350 2,900
2020/06/12 354 356 351 351 12,200
2020/06/11 362 362 360 360 3,900
2020/06/10 360 363 360 363 5,600
2020/06/09 361 362 360 362 3,500
2020/06/08 360 362 359 362 3,800
2020/06/05 359 361 359 361 4,700
2020/06/04 362 362 359 362 4,700
2020/06/03 360 362 360 362 3,400
2020/06/02 360 362 358 362 4,100
2020/06/01 361 361 357 360 5,400
2020/05/29 361 361 359 361 4,500
2020/05/28 361 363 359 361 11,300
2020/05/27 363 364 362 364 6,300
2020/05/26 360 362 359 362 5,900
2020/05/25 359 359 356 359 1,500
2020/05/22 356 356 353 354 1,600
2020/05/21 355 358 355 358 2,100
2020/05/20 357 358 356 358 2,600
2020/05/19 360 360 355 358 3,600
2020/05/18 351 359 351 359 2,800
2020/05/15 352 361 351 351 3,000
2020/05/14 351 353 349 351 1,500
2020/05/13 350 351 349 351 3,000
2020/05/12 365 365 355 356 3,500
2020/05/11 369 369 366 366 4,500
2020/05/08 365 369 362 369 5,400
2020/05/07 362 365 358 365 2,800
2020/05/01 369 369 363 364 2,600
2020/04/30 368 371 367 369 9,400
2020/04/28 359 367 359 367 5,500
2020/04/27 335 359 335 359 15,300
2020/04/24 342 342 332 334 4,100
2020/04/23 341 343 340 342 3,100
2020/04/22 335 343 335 343 1,700
2020/04/21 340 343 334 343 2,700
2020/04/20 350 350 345 345 3,000
2020/04/17 338 342 338 342 2,400
2020/04/16 333 337 332 335 3,800
2020/04/15 345 345 337 337 7,600
2020/04/14 333 341 333 340 3,900
2020/04/13 340 340 324 331 3,500
2020/04/10 331 336 331 334 2,500
2020/04/09 327 334 327 333 4,800
2020/04/08 317 328 317 328 3,600
2020/04/07 316 317 312 317 2,600
2020/04/06 308 319 303 317 5,800
2020/04/03 310 310 302 309 11,900
2020/04/02 314 330 309 313 4,100
2020/04/01 333 334 309 315 24,400
2020/03/31 360 360 326 333 21,000
2020/03/30 357 365 355 358 25,900
2020/03/27 349 361 348 360 28,200
2020/03/26 333 342 333 342 10,200
2020/03/25 335 336 324 333 9,700
2020/03/24 317 329 316 329 7,800
2020/03/23 296 326 296 317 29,900
2020/03/19 297 315 297 315 27,000
2020/03/18 270 317 270 305 39,600
2020/03/17 245 274 245 270 18,900
2020/03/16 271 278 259 261 22,900
2020/03/13 281 281 265 271 44,600
2020/03/12 303 303 293 294 22,600
2020/03/11 306 308 304 304 4,800
2020/03/10 300 310 296 307 16,800
2020/03/09 331 333 313 313 23,700
2020/03/06 338 342 338 339 8,400
2020/03/05 350 353 341 341 9,700
2020/03/04 343 349 333 343 39,000
2020/03/03 331 367 331 351 158,700
2020/03/02 318 324 317 323 40,200
2020/02/28 350 353 303 317 57,200
2020/02/27 366 371 355 355 13,200
2020/02/26 373 375 370 370 11,700
2020/02/25 383 388 372 373 10,300
2020/02/21 391 393 386 391 15,900
2020/02/20 390 394 390 391 11,200
2020/02/19 397 399 393 393 6,700
2020/02/18 396 398 395 397 4,800
2020/02/17 395 397 394 395 4,900
2020/02/14 395 396 394 396 4,300
2020/02/13 395 398 394 397 2,700
2020/02/12 397 398 395 396 3,900
2020/02/10 402 402 396 399 6,400
2020/02/07 395 399 394 397 2,900
2020/02/06 396 398 395 396 7,900
2020/02/05 394 399 394 395 8,900
2020/02/04 397 397 393 395 2,400
2020/02/03 394 396 393 395 4,600
2020/01/31 394 399 394 396 4,400
2020/01/30 397 398 390 392 11,100
2020/01/29 395 396 394 395 4,100
2020/01/28 392 397 392 396 4,800
2020/01/27 396 397 393 393 7,000
2020/01/24 393 397 393 396 2,700
2020/01/23 395 397 394 394 2,400
2020/01/22 398 398 395 396 5,400
2020/01/21 395 398 395 396 8,600
2020/01/20 393 398 393 396 2,300
2020/01/17 396 397 393 393 5,300
2020/01/16 394 399 394 395 3,300
2020/01/15 396 397 395 395 3,400
2020/01/14 397 399 395 395 3,500
2020/01/10 398 400 397 398 4,900
2020/01/09 402 402 399 400 3,500
2020/01/08 402 403 399 399 6,000
2020/01/07 399 404 399 403 6,000
2020/01/06 403 404 398 400 9,800

このページの先頭へ