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
2022/12/30 360 361 357 358 11,700
2022/12/29 352 358 352 358 10,500
2022/12/28 359 360 353 355 28,000
2022/12/27 357 360 356 359 11,800
2022/12/26 356 357 355 356 8,100
2022/12/23 354 356 354 355 5,800
2022/12/22 355 360 355 358 5,700
2022/12/21 354 361 354 360 19,800
2022/12/20 356 363 354 354 25,000
2022/12/19 360 361 356 357 23,800
2022/12/16 357 361 357 361 13,500
2022/12/15 358 360 357 360 9,500
2022/12/14 358 360 356 359 15,800
2022/12/13 358 358 356 356 9,000
2022/12/12 355 356 354 356 10,200
2022/12/09 354 356 353 356 13,900
2022/12/08 352 354 350 354 12,000
2022/12/07 351 358 351 353 9,500
2022/12/06 354 354 351 351 10,300
2022/12/05 354 356 353 354 12,200
2022/12/02 358 358 354 354 10,100
2022/12/01 363 363 356 358 9,500
2022/11/30 361 361 358 358 9,300
2022/11/29 364 368 359 359 14,800
2022/11/28 366 368 364 365 11,700
2022/11/25 367 371 364 367 24,000
2022/11/24 360 366 358 363 28,300
2022/11/22 356 358 355 358 12,600
2022/11/21 355 356 354 355 13,100
2022/11/18 350 355 350 355 18,500
2022/11/17 351 351 348 349 29,600
2022/11/16 355 356 350 351 13,900
2022/11/15 352 352 349 352 16,300
2022/11/14 355 364 341 350 121,700
2022/11/11 378 378 367 373 37,700
2022/11/10 373 374 369 369 18,800
2022/11/09 379 382 372 373 25,000
2022/11/08 382 382 374 376 23,500
2022/11/07 390 390 379 384 21,500
2022/11/04 381 386 377 385 39,800
2022/11/02 368 374 365 373 14,800
2022/11/01 361 368 361 365 11,100
2022/10/31 367 367 360 361 20,000
2022/10/28 365 369 361 361 42,800
2022/10/27 366 367 366 367 12,300
2022/10/26 368 370 366 368 12,800
2022/10/25 369 372 366 366 9,400
2022/10/24 375 375 365 366 29,700
2022/10/21 373 374 371 372 9,200
2022/10/20 375 378 368 371 31,100
2022/10/19 387 387 363 378 82,300
2022/10/18 398 398 379 381 73,800
2022/10/17 392 396 391 393 7,400
2022/10/14 391 399 391 393 20,100
2022/10/13 393 393 386 390 12,800
2022/10/12 386 392 386 392 5,300
2022/10/11 394 395 386 386 22,300
2022/10/07 398 404 396 396 19,100
2022/10/06 400 406 400 405 9,500
2022/10/05 405 406 398 400 21,000
2022/10/04 404 409 402 402 26,800
2022/10/03 404 409 396 397 15,600
2022/09/30 408 409 397 404 35,000
2022/09/29 412 418 406 412 56,700
2022/09/28 416 426 416 425 119,600
2022/09/27 413 421 412 421 23,700
2022/09/26 418 419 412 413 53,900
2022/09/22 421 424 417 417 14,300
2022/09/21 424 426 421 422 13,900
2022/09/20 422 426 422 426 15,500
2022/09/16 422 426 421 421 20,500
2022/09/15 424 428 424 427 8,000
2022/09/14 415 428 412 427 18,400
2022/09/13 428 428 425 428 9,000
2022/09/12 430 430 422 427 30,800
2022/09/09 418 421 412 420 30,100
2022/09/08 417 419 414 416 18,300
2022/09/07 419 420 414 416 13,900
2022/09/06 416 419 416 417 8,900
2022/09/05 417 420 414 420 10,100
2022/09/02 418 423 411 423 28,100
2022/09/01 422 422 409 414 46,500
2022/08/31 416 422 415 422 12,500
2022/08/30 412 421 412 421 20,900
2022/08/29 410 415 407 410 22,100
2022/08/26 410 417 409 414 24,200
2022/08/25 407 410 406 410 13,700
2022/08/24 404 407 403 406 7,500
2022/08/23 405 405 403 404 6,500
2022/08/22 402 405 401 405 8,400
2022/08/19 402 405 402 402 37,800
2022/08/18 402 405 401 402 10,300
2022/08/17 404 409 402 405 17,900
2022/08/16 409 411 402 404 15,900
2022/08/15 404 413 404 410 21,000
2022/08/12 412 412 404 408 128,800
2022/08/10 402 409 402 406 20,100
2022/08/09 402 406 400 406 15,700
2022/08/08 398 405 398 402 20,900
2022/08/05 397 401 396 399 59,300
2022/08/04 400 402 398 398 16,100
2022/08/03 404 404 399 399 7,100
2022/08/02 406 406 401 402 10,200
2022/08/01 398 406 398 406 19,500
2022/07/29 399 402 397 398 31,800
2022/07/28 401 401 399 399 7,000
2022/07/27 399 403 397 397 10,300
2022/07/26 396 399 396 397 5,500
2022/07/25 395 398 395 396 10,100
2022/07/22 397 399 396 397 22,800
2022/07/21 393 397 393 397 10,000
2022/07/20 395 396 393 393 10,200
2022/07/19 393 400 393 393 20,600
2022/07/15 398 399 393 393 29,600
2022/07/14 395 399 395 398 6,200
2022/07/13 395 398 395 396 12,100
2022/07/12 397 400 396 396 14,400
2022/07/11 403 410 393 398 46,500
2022/07/08 406 408 400 400 20,600
2022/07/07 406 408 406 407 7,000
2022/07/06 402 408 402 405 5,600
2022/07/05 414 416 401 406 21,800
2022/07/04 404 412 404 412 9,100
2022/07/01 413 413 404 404 15,800
2022/06/30 415 416 411 413 8,100
2022/06/29 417 419 414 414 16,800
2022/06/28 415 417 415 417 5,800
2022/06/27 412 416 411 413 8,800
2022/06/24 408 414 408 411 8,100
2022/06/23 407 411 405 410 3,800
2022/06/22 407 408 405 406 3,700
2022/06/21 403 415 403 405 18,400
2022/06/20 406 409 399 399 11,700
2022/06/17 400 410 400 406 11,800
2022/06/16 399 409 399 409 8,600
2022/06/15 402 405 394 394 8,900
2022/06/14 408 410 401 401 17,300
2022/06/13 407 417 407 414 5,300
2022/06/10 408 417 408 411 13,000
2022/06/09 411 416 411 416 12,500
2022/06/08 412 416 409 409 10,300
2022/06/07 411 415 411 412 6,000
2022/06/06 405 415 401 415 15,700
2022/06/03 414 414 392 402 22,400
2022/06/02 412 417 411 411 5,200
2022/06/01 414 417 414 414 6,100
2022/05/31 416 420 411 414 14,400
2022/05/30 424 424 416 416 24,200
2022/05/27 419 424 416 424 9,300
2022/05/26 420 423 414 417 10,100
2022/05/25 416 420 415 420 6,500
2022/05/24 414 415 410 412 2,300
2022/05/23 409 416 409 416 28,800
2022/05/20 413 414 409 409 2,700
2022/05/19 404 416 404 414 3,200
2022/05/18 408 413 406 413 3,200
2022/05/17 412 412 408 408 2,700
2022/05/16 411 411 408 411 2,700
2022/05/13 409 413 407 411 5,200
2022/05/12 410 416 406 413 13,600
2022/05/11 410 423 410 419 9,500
2022/05/10 411 422 411 422 8,600
2022/05/09 413 413 411 412 2,300
2022/05/06 415 420 411 412 2,800
2022/05/02 410 415 410 415 2,400
2022/04/28 401 412 401 410 7,600
2022/04/27 414 414 400 400 16,500
2022/04/26 419 419 414 417 8,900
2022/04/25 414 417 414 417 1,600
2022/04/22 415 419 415 416 700
2022/04/21 415 420 415 418 3,200
2022/04/20 418 418 416 417 1,400
2022/04/19 411 417 410 415 4,900
2022/04/18 407 413 407 409 6,900
2022/04/15 415 415 410 410 2,800
2022/04/14 416 416 412 415 2,200
2022/04/13 415 418 411 411 7,900
2022/04/12 416 416 409 409 4,400
2022/04/11 408 414 408 412 6,700
2022/04/08 423 423 409 413 6,700
2022/04/07 418 423 417 423 5,900
2022/04/06 422 423 420 422 6,800
2022/04/05 425 425 419 422 9,600
2022/04/04 424 424 418 421 2,400
2022/04/01 425 426 421 424 4,600
2022/03/31 425 425 420 425 6,700
2022/03/30 411 426 411 426 12,900
2022/03/29 417 419 414 419 13,100
2022/03/28 415 417 410 417 11,000
2022/03/25 415 415 406 409 5,700
2022/03/24 415 416 411 411 7,400
2022/03/23 404 415 404 415 4,800
2022/03/22 411 415 397 404 10,900
2022/03/18 411 412 407 409 5,800
2022/03/17 415 418 412 414 12,600
2022/03/16 410 416 408 415 12,200
2022/03/15 403 412 403 409 10,100
2022/03/14 396 401 395 400 3,000
2022/03/11 389 401 389 396 6,500
2022/03/10 392 401 392 401 6,200
2022/03/09 391 397 387 392 6,400
2022/03/08 378 392 378 388 4,400
2022/03/07 381 389 376 377 9,200
2022/03/04 395 396 382 382 6,100
2022/03/03 400 402 394 394 8,200
2022/03/02 397 403 390 402 13,300
2022/03/01 399 407 391 397 15,400
2022/02/28 396 401 385 386 12,400
2022/02/25 404 404 393 396 6,100
2022/02/24 408 411 396 404 19,300
2022/02/22 413 420 413 420 2,900
2022/02/21 422 424 411 418 10,900
2022/02/18 410 420 410 420 2,500
2022/02/17 417 420 405 416 13,200
2022/02/16 432 432 396 414 50,500
2022/02/15 430 438 429 433 16,300
2022/02/14 416 432 414 432 21,300
2022/02/10 418 423 417 423 7,500
2022/02/09 418 419 408 418 6,400
2022/02/08 410 418 410 418 8,200
2022/02/07 405 413 399 413 7,800
2022/02/04 407 411 405 409 5,100
2022/02/03 409 409 404 407 2,200
2022/02/02 402 409 402 409 2,200
2022/02/01 406 413 404 404 12,100
2022/01/31 396 405 396 405 6,300
2022/01/28 381 398 379 398 10,300
2022/01/27 391 391 368 377 32,400
2022/01/26 390 398 388 389 4,300
2022/01/25 399 399 386 390 12,300
2022/01/24 397 399 393 399 2,000
2022/01/21 390 397 390 397 3,500
2022/01/20 391 396 386 394 17,500
2022/01/19 400 401 391 391 5,900
2022/01/18 405 405 400 403 5,200
2022/01/17 403 405 403 405 900
2022/01/14 402 403 398 403 5,900
2022/01/13 404 405 402 402 3,300
2022/01/12 392 407 392 405 14,400
2022/01/11 387 393 386 392 12,200
2022/01/07 400 400 382 386 23,600
2022/01/06 403 403 398 398 2,900
2022/01/05 407 407 398 403 6,800
2022/01/04 413 413 402 404 2,600

このページの先頭へ