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 |
---|---|---|---|---|---|
2023/12/29 | 690 | 719 | 690 | 717 | 61,300 |
2023/12/28 | 687 | 706 | 687 | 687 | 40,300 |
2023/12/27 | 679 | 695 | 671 | 695 | 42,300 |
2023/12/26 | 695 | 705 | 676 | 679 | 41,300 |
2023/12/25 | 695 | 723 | 690 | 694 | 97,600 |
2023/12/22 | 649 | 712 | 649 | 709 | 193,200 |
2023/12/21 | 635 | 653 | 635 | 650 | 18,400 |
2023/12/20 | 660 | 661 | 642 | 642 | 23,600 |
2023/12/19 | 628 | 650 | 628 | 650 | 27,700 |
2023/12/18 | 625 | 630 | 617 | 630 | 34,200 |
2023/12/15 | 607 | 638 | 607 | 635 | 72,000 |
2023/12/14 | 626 | 628 | 585 | 600 | 73,300 |
2023/12/13 | 659 | 665 | 614 | 621 | 82,200 |
2023/12/12 | 664 | 671 | 650 | 663 | 56,500 |
2023/12/11 | 648 | 671 | 645 | 664 | 49,200 |
2023/12/08 | 636 | 647 | 630 | 644 | 39,500 |
2023/12/07 | 638 | 649 | 627 | 644 | 21,200 |
2023/12/06 | 629 | 659 | 628 | 646 | 59,100 |
2023/12/05 | 645 | 649 | 625 | 630 | 60,800 |
2023/12/04 | 621 | 647 | 621 | 647 | 44,200 |
2023/12/01 | 618 | 628 | 600 | 627 | 71,500 |
2023/11/30 | 642 | 642 | 600 | 612 | 141,400 |
2023/11/29 | 642 | 659 | 640 | 646 | 72,500 |
2023/11/28 | 608 | 642 | 603 | 642 | 91,400 |
2023/11/27 | 594 | 612 | 594 | 611 | 39,300 |
2023/11/24 | 599 | 609 | 590 | 600 | 77,700 |
2023/11/22 | 606 | 609 | 588 | 601 | 70,300 |
2023/11/21 | 603 | 624 | 600 | 614 | 74,400 |
2023/11/20 | 591 | 613 | 585 | 604 | 99,100 |
2023/11/17 | 580 | 603 | 576 | 591 | 132,700 |
2023/11/16 | 540 | 607 | 535 | 588 | 553,800 |
2023/11/15 | 529 | 540 | 524 | 525 | 68,000 |
2023/11/14 | 501 | 528 | 500 | 526 | 112,500 |
2023/11/13 | 504 | 519 | 480 | 491 | 158,600 |
2023/11/10 | 492 | 507 | 483 | 505 | 51,700 |
2023/11/09 | 494 | 496 | 489 | 490 | 23,300 |
2023/11/08 | 472 | 491 | 469 | 490 | 46,600 |
2023/11/07 | 478 | 482 | 468 | 477 | 39,900 |
2023/11/06 | 478 | 487 | 472 | 485 | 32,800 |
2023/11/02 | 475 | 478 | 468 | 473 | 15,200 |
2023/11/01 | 470 | 474 | 464 | 472 | 23,700 |
2023/10/31 | 456 | 465 | 446 | 463 | 46,700 |
2023/10/30 | 474 | 474 | 448 | 448 | 106,300 |
2023/10/27 | 466 | 479 | 465 | 479 | 21,000 |
2023/10/26 | 468 | 472 | 463 | 468 | 18,800 |
2023/10/25 | 462 | 474 | 462 | 468 | 11,300 |
2023/10/24 | 460 | 467 | 446 | 462 | 34,100 |
2023/10/23 | 461 | 464 | 456 | 460 | 23,500 |
2023/10/20 | 467 | 467 | 459 | 460 | 13,600 |
2023/10/19 | 473 | 473 | 464 | 467 | 12,800 |
2023/10/18 | 468 | 476 | 462 | 474 | 28,000 |
2023/10/17 | 465 | 477 | 465 | 471 | 35,900 |
2023/10/16 | 460 | 464 | 452 | 462 | 35,300 |
2023/10/13 | 468 | 468 | 460 | 460 | 19,500 |
2023/10/12 | 476 | 479 | 464 | 473 | 48,900 |
2023/10/11 | 485 | 485 | 475 | 478 | 21,300 |
2023/10/10 | 478 | 489 | 478 | 483 | 38,800 |
2023/10/06 | 484 | 492 | 481 | 486 | 19,300 |
2023/10/05 | 462 | 482 | 462 | 479 | 22,000 |
2023/10/04 | 461 | 471 | 459 | 462 | 37,400 |
2023/10/03 | 480 | 480 | 469 | 472 | 32,300 |
2023/10/02 | 485 | 493 | 480 | 480 | 32,300 |
2023/09/29 | 482 | 489 | 477 | 479 | 40,600 |
2023/09/28 | 488 | 492 | 471 | 485 | 111,300 |
2023/09/27 | 520 | 521 | 505 | 508 | 159,400 |
2023/09/26 | 523 | 525 | 518 | 521 | 43,400 |
2023/09/25 | 507 | 522 | 506 | 520 | 58,300 |
2023/09/22 | 506 | 517 | 504 | 507 | 44,700 |
2023/09/21 | 523 | 523 | 507 | 511 | 40,400 |
2023/09/20 | 527 | 527 | 511 | 523 | 39,200 |
2023/09/19 | 525 | 538 | 517 | 524 | 86,700 |
2023/09/15 | 501 | 524 | 500 | 520 | 119,800 |
2023/09/14 | 508 | 508 | 499 | 500 | 13,100 |
2023/09/13 | 513 | 513 | 500 | 506 | 37,200 |
2023/09/12 | 495 | 510 | 495 | 509 | 53,900 |
2023/09/11 | 496 | 497 | 490 | 495 | 28,400 |
2023/09/08 | 496 | 505 | 495 | 496 | 40,100 |
2023/09/07 | 495 | 502 | 495 | 501 | 19,600 |
2023/09/06 | 506 | 506 | 492 | 495 | 57,500 |
2023/09/05 | 495 | 506 | 495 | 506 | 39,000 |
2023/09/04 | 515 | 516 | 494 | 497 | 110,900 |
2023/09/01 | 524 | 524 | 510 | 517 | 34,300 |
2023/08/31 | 540 | 544 | 520 | 524 | 76,900 |
2023/08/30 | 516 | 540 | 511 | 539 | 97,000 |
2023/08/29 | 499 | 519 | 498 | 516 | 40,200 |
2023/08/28 | 520 | 522 | 500 | 500 | 60,200 |
2023/08/25 | 512 | 521 | 500 | 520 | 32,300 |
2023/08/24 | 525 | 525 | 510 | 519 | 45,200 |
2023/08/23 | 510 | 529 | 509 | 521 | 93,400 |
2023/08/22 | 505 | 510 | 489 | 506 | 96,000 |
2023/08/21 | 500 | 501 | 481 | 498 | 153,900 |
2023/08/18 | 470 | 475 | 456 | 460 | 49,700 |
2023/08/17 | 453 | 468 | 452 | 467 | 57,000 |
2023/08/16 | 457 | 458 | 445 | 455 | 39,600 |
2023/08/15 | 465 | 469 | 453 | 455 | 31,600 |
2023/08/14 | 446 | 465 | 442 | 465 | 80,500 |
2023/08/10 | 435 | 458 | 431 | 446 | 83,900 |
2023/08/09 | 426 | 443 | 419 | 425 | 41,500 |
2023/08/08 | 418 | 424 | 418 | 423 | 10,600 |
2023/08/07 | 417 | 421 | 417 | 418 | 4,900 |
2023/08/04 | 415 | 422 | 415 | 417 | 6,300 |
2023/08/03 | 414 | 422 | 409 | 420 | 21,300 |
2023/08/02 | 418 | 420 | 409 | 419 | 20,200 |
2023/08/01 | 418 | 423 | 415 | 418 | 16,900 |
2023/07/31 | 420 | 421 | 415 | 415 | 12,200 |
2023/07/28 | 420 | 420 | 410 | 410 | 52,800 |
2023/07/27 | 421 | 422 | 419 | 420 | 9,100 |
2023/07/26 | 417 | 420 | 416 | 419 | 7,700 |
2023/07/25 | 411 | 417 | 411 | 416 | 17,200 |
2023/07/24 | 417 | 421 | 414 | 419 | 17,600 |
2023/07/21 | 415 | 416 | 410 | 413 | 11,100 |
2023/07/20 | 410 | 420 | 410 | 413 | 17,400 |
2023/07/19 | 415 | 417 | 409 | 409 | 24,800 |
2023/07/18 | 417 | 424 | 412 | 414 | 16,800 |
2023/07/14 | 413 | 432 | 413 | 421 | 22,500 |
2023/07/13 | 421 | 423 | 411 | 413 | 35,300 |
2023/07/12 | 407 | 425 | 407 | 425 | 30,300 |
2023/07/11 | 424 | 432 | 406 | 406 | 58,300 |
2023/07/10 | 440 | 440 | 428 | 428 | 27,200 |
2023/07/07 | 447 | 451 | 436 | 443 | 40,400 |
2023/07/06 | 464 | 464 | 451 | 453 | 30,900 |
2023/07/05 | 468 | 472 | 458 | 462 | 37,200 |
2023/07/04 | 462 | 476 | 456 | 475 | 57,700 |
2023/07/03 | 482 | 491 | 462 | 467 | 129,100 |
2023/06/30 | 486 | 500 | 480 | 486 | 199,600 |
2023/06/29 | 455 | 500 | 452 | 485 | 362,500 |
2023/06/28 | 425 | 457 | 424 | 455 | 122,700 |
2023/06/27 | 441 | 450 | 412 | 422 | 205,900 |
2023/06/26 | 463 | 485 | 424 | 439 | 478,400 |
2023/06/23 | 435 | 460 | 420 | 455 | 185,300 |
2023/06/22 | 421 | 441 | 413 | 432 | 185,500 |
2023/06/21 | 398 | 456 | 398 | 420 | 220,300 |
2023/06/20 | 388 | 398 | 388 | 396 | 13,900 |
2023/06/19 | 383 | 390 | 383 | 390 | 14,000 |
2023/06/16 | 381 | 382 | 379 | 382 | 7,600 |
2023/06/15 | 378 | 384 | 377 | 381 | 11,700 |
2023/06/14 | 376 | 380 | 376 | 378 | 3,400 |
2023/06/13 | 378 | 379 | 376 | 376 | 7,000 |
2023/06/12 | 378 | 382 | 377 | 378 | 8,200 |
2023/06/09 | 376 | 378 | 376 | 377 | 15,800 |
2023/06/08 | 380 | 380 | 376 | 376 | 4,700 |
2023/06/07 | 382 | 382 | 377 | 377 | 5,800 |
2023/06/06 | 376 | 380 | 376 | 380 | 8,900 |
2023/06/05 | 381 | 381 | 377 | 378 | 7,500 |
2023/06/02 | 379 | 380 | 376 | 376 | 9,700 |
2023/06/01 | 374 | 378 | 374 | 376 | 5,500 |
2023/05/31 | 372 | 376 | 371 | 374 | 10,000 |
2023/05/30 | 378 | 378 | 370 | 372 | 12,300 |
2023/05/29 | 381 | 381 | 372 | 375 | 19,600 |
2023/05/26 | 379 | 380 | 377 | 378 | 9,300 |
2023/05/25 | 380 | 381 | 378 | 378 | 6,600 |
2023/05/24 | 384 | 385 | 380 | 380 | 9,600 |
2023/05/23 | 390 | 390 | 384 | 384 | 6,900 |
2023/05/22 | 383 | 388 | 382 | 387 | 9,300 |
2023/05/19 | 391 | 391 | 383 | 383 | 7,100 |
2023/05/18 | 392 | 394 | 382 | 387 | 14,900 |
2023/05/17 | 389 | 391 | 387 | 391 | 6,500 |
2023/05/16 | 397 | 397 | 387 | 388 | 13,100 |
2023/05/15 | 390 | 396 | 385 | 396 | 37,900 |
2023/05/12 | 385 | 387 | 380 | 383 | 8,000 |
2023/05/11 | 381 | 390 | 376 | 383 | 17,500 |
2023/05/10 | 390 | 390 | 383 | 383 | 11,100 |
2023/05/09 | 387 | 391 | 383 | 390 | 17,200 |
2023/05/08 | 385 | 393 | 385 | 391 | 21,700 |
2023/05/02 | 380 | 391 | 379 | 391 | 19,600 |
2023/05/01 | 382 | 383 | 376 | 382 | 12,500 |
2023/04/28 | 376 | 380 | 374 | 380 | 14,900 |
2023/04/27 | 376 | 381 | 374 | 374 | 42,400 |
2023/04/26 | 381 | 385 | 375 | 377 | 16,100 |
2023/04/25 | 380 | 383 | 379 | 381 | 8,500 |
2023/04/24 | 379 | 380 | 375 | 378 | 3,700 |
2023/04/21 | 377 | 379 | 377 | 377 | 3,600 |
2023/04/20 | 376 | 380 | 372 | 375 | 18,100 |
2023/04/19 | 380 | 380 | 376 | 379 | 11,200 |
2023/04/18 | 380 | 382 | 373 | 377 | 20,500 |
2023/04/17 | 377 | 382 | 375 | 379 | 10,400 |
2023/04/14 | 376 | 377 | 372 | 376 | 8,000 |
2023/04/13 | 378 | 378 | 375 | 375 | 3,000 |
2023/04/12 | 377 | 380 | 375 | 377 | 11,900 |
2023/04/11 | 375 | 380 | 374 | 379 | 6,800 |
2023/04/10 | 377 | 382 | 373 | 373 | 14,600 |
2023/04/07 | 371 | 376 | 371 | 373 | 7,300 |
2023/04/06 | 371 | 377 | 370 | 370 | 9,100 |
2023/04/05 | 373 | 375 | 372 | 373 | 5,500 |
2023/04/04 | 380 | 380 | 374 | 377 | 6,800 |
2023/04/03 | 380 | 382 | 377 | 380 | 9,000 |
2023/03/31 | 379 | 379 | 375 | 377 | 2,400 |
2023/03/30 | 370 | 379 | 369 | 379 | 6,800 |
2023/03/29 | 379 | 383 | 379 | 383 | 8,500 |
2023/03/28 | 379 | 379 | 376 | 378 | 3,100 |
2023/03/27 | 375 | 379 | 375 | 379 | 3,100 |
2023/03/24 | 377 | 377 | 375 | 375 | 2,900 |
2023/03/23 | 375 | 377 | 375 | 377 | 1,500 |
2023/03/22 | 375 | 379 | 375 | 379 | 3,400 |
2023/03/20 | 381 | 381 | 373 | 375 | 4,500 |
2023/03/17 | 373 | 380 | 370 | 380 | 8,000 |
2023/03/16 | 369 | 374 | 366 | 373 | 9,500 |
2023/03/15 | 374 | 378 | 373 | 378 | 5,100 |
2023/03/14 | 380 | 382 | 373 | 373 | 4,900 |
2023/03/13 | 380 | 381 | 378 | 380 | 5,400 |
2023/03/10 | 386 | 386 | 384 | 385 | 7,500 |
2023/03/09 | 389 | 390 | 386 | 390 | 4,200 |
2023/03/08 | 379 | 386 | 379 | 386 | 5,900 |
2023/03/07 | 381 | 383 | 380 | 382 | 10,500 |
2023/03/06 | 380 | 381 | 379 | 381 | 5,100 |
2023/03/03 | 380 | 380 | 376 | 380 | 5,300 |
2023/03/02 | 383 | 383 | 374 | 379 | 14,200 |
2023/03/01 | 383 | 387 | 380 | 380 | 16,000 |
2023/02/28 | 377 | 381 | 377 | 380 | 7,400 |
2023/02/27 | 367 | 378 | 367 | 377 | 7,100 |
2023/02/24 | 365 | 370 | 365 | 367 | 7,600 |
2023/02/22 | 375 | 375 | 365 | 365 | 13,700 |
2023/02/21 | 379 | 379 | 376 | 376 | 5,100 |
2023/02/20 | 377 | 380 | 377 | 377 | 4,300 |
2023/02/17 | 381 | 381 | 375 | 377 | 5,000 |
2023/02/16 | 378 | 382 | 378 | 381 | 2,800 |
2023/02/15 | 378 | 382 | 377 | 378 | 12,800 |
2023/02/14 | 383 | 383 | 379 | 381 | 5,000 |
2023/02/13 | 367 | 384 | 367 | 383 | 14,600 |
2023/02/10 | 376 | 392 | 374 | 378 | 40,200 |
2023/02/09 | 382 | 382 | 378 | 378 | 6,500 |
2023/02/08 | 378 | 384 | 376 | 384 | 18,500 |
2023/02/07 | 372 | 379 | 371 | 378 | 19,800 |
2023/02/06 | 367 | 375 | 362 | 375 | 24,100 |
2023/02/03 | 364 | 370 | 359 | 363 | 17,100 |
2023/02/02 | 356 | 365 | 356 | 364 | 41,500 |
2023/02/01 | 354 | 356 | 354 | 356 | 4,800 |
2023/01/31 | 352 | 356 | 351 | 353 | 16,700 |
2023/01/30 | 354 | 356 | 350 | 350 | 44,000 |
2023/01/27 | 352 | 354 | 351 | 353 | 6,000 |
2023/01/26 | 354 | 355 | 353 | 353 | 7,300 |
2023/01/25 | 353 | 354 | 353 | 354 | 5,600 |
2023/01/24 | 350 | 354 | 350 | 354 | 8,100 |
2023/01/23 | 350 | 352 | 350 | 350 | 7,600 |
2023/01/20 | 350 | 352 | 349 | 349 | 8,900 |
2023/01/19 | 349 | 351 | 348 | 349 | 7,000 |
2023/01/18 | 352 | 353 | 349 | 350 | 4,300 |
2023/01/17 | 347 | 351 | 345 | 350 | 7,600 |
2023/01/16 | 343 | 349 | 341 | 347 | 18,900 |
2023/01/13 | 347 | 349 | 346 | 346 | 8,600 |
2023/01/12 | 351 | 351 | 346 | 346 | 19,400 |
2023/01/11 | 352 | 353 | 351 | 351 | 6,000 |
2023/01/10 | 355 | 355 | 352 | 352 | 4,400 |
2023/01/06 | 352 | 355 | 352 | 352 | 6,800 |
2023/01/05 | 355 | 355 | 352 | 352 | 15,300 |
2023/01/04 | 362 | 362 | 355 | 356 | 12,100 |