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
2026/03/27 1,157 1,171 1,136 1,161 18,400
2026/03/26 1,208 1,208 1,157 1,174 28,400
2026/03/25 1,170 1,213 1,170 1,210 28,600
2026/03/24 1,179 1,190 1,147 1,150 30,800
2026/03/23 1,198 1,200 1,132 1,149 50,900
2026/03/19 1,280 1,280 1,224 1,228 35,000
2026/03/18 1,267 1,315 1,259 1,279 38,200
2026/03/17 1,243 1,291 1,243 1,250 29,200
2026/03/16 1,244 1,255 1,214 1,241 27,900
2026/03/13 1,268 1,285 1,231 1,263 42,300
2026/03/12 1,323 1,333 1,277 1,295 28,300
2026/03/11 1,286 1,338 1,280 1,321 45,300
2026/03/10 1,267 1,286 1,223 1,269 33,800
2026/03/09 1,185 1,304 1,148 1,279 87,900
2026/03/06 1,207 1,230 1,205 1,222 15,000
2026/03/05 1,200 1,241 1,200 1,237 37,000
2026/03/04 1,221 1,240 1,080 1,166 160,000
2026/03/03 1,303 1,303 1,243 1,251 42,900
2026/03/02 1,222 1,320 1,200 1,304 41,400
2026/02/27 1,181 1,262 1,181 1,252 40,300
2026/02/26 1,194 1,210 1,169 1,182 34,600
2026/02/25 1,220 1,220 1,158 1,196 60,800
2026/02/24 1,228 1,289 1,220 1,222 50,500
2026/02/20 1,197 1,228 1,169 1,228 38,800
2026/02/19 1,148 1,200 1,125 1,199 75,800
2026/02/18 1,150 1,193 1,120 1,155 95,600
2026/02/17 1,154 1,154 1,090 1,150 124,600
2026/02/16 1,049 1,136 1,030 1,133 380,800
2026/02/13 836 986 830 986 172,200
2026/02/12 825 837 823 836 18,300
2026/02/10 823 823 814 816 9,000
2026/02/09 811 823 803 814 12,100
2026/02/06 792 821 792 820 36,300
2026/02/05 806 806 791 796 14,400
2026/02/04 811 811 792 806 12,400
2026/02/03 811 811 792 808 26,900
2026/02/02 828 828 794 811 14,400
2026/01/30 833 835 810 830 10,100
2026/01/29 839 840 816 822 10,700
2026/01/28 849 856 829 830 26,200
2026/01/27 838 838 830 830 5,700
2026/01/26 848 848 829 833 21,700
2026/01/23 852 852 833 848 9,900
2026/01/22 850 850 840 849 14,900
2026/01/21 857 863 846 847 4,900
2026/01/20 848 863 848 859 5,700
2026/01/19 854 855 840 848 17,000
2026/01/16 866 869 858 858 6,300
2026/01/15 869 870 864 868 4,400
2026/01/14 874 874 860 870 7,600
2026/01/13 877 877 868 872 8,400
2026/01/09 860 874 860 873 7,900
2026/01/08 875 875 863 863 8,300
2026/01/07 870 874 861 871 11,100
2026/01/06 862 875 856 870 13,300
2026/01/05 857 862 856 862 8,200

このページの先頭へ