3041 (株)ビューティカダンホールディングス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 736 | 736 | 726 | 733 | 3,500 | 733 |
| 2024-04-30 | 752 | 752 | 737 | 738 | 5,000 | 738 |
| 2024-04-26 | 722 | 738 | 722 | 736 | 11,900 | 736 |
| 2024-04-25 | 733 | 738 | 714 | 735 | 13,800 | 735 |
| 2024-04-24 | 742 | 755 | 741 | 741 | 13,100 | 741 |
| 2024-04-23 | 731 | 762 | 731 | 746 | 28,500 | 746 |
| 2024-04-22 | 720 | 744 | 720 | 737 | 15,500 | 737 |
| 2024-04-19 | 716 | 716 | 690 | 714 | 20,700 | 714 |
| 2024-04-18 | 712 | 737 | 707 | 731 | 14,000 | 731 |
| 2024-04-17 | 740 | 740 | 713 | 717 | 21,200 | 717 |
| 2024-04-16 | 732 | 744 | 731 | 744 | 11,300 | 744 |
| 2024-04-15 | 761 | 765 | 736 | 738 | 28,900 | 738 |
| 2024-04-12 | 760 | 795 | 756 | 767 | 46,800 | 767 |
| 2024-04-11 | 778 | 933 | 770 | 772 | 542,200 | 772 |
| 2024-04-10 | 771 | 798 | 769 | 783 | 16,200 | 783 |
| 2024-04-09 | 774 | 794 | 771 | 778 | 12,100 | 778 |
| 2024-04-08 | 758 | 780 | 734 | 774 | 29,200 | 774 |
| 2024-04-05 | 750 | 755 | 709 | 750 | 37,500 | 750 |
| 2024-04-04 | 771 | 790 | 750 | 751 | 19,000 | 751 |
| 2024-04-03 | 771 | 788 | 755 | 777 | 11,500 | 777 |
| 2024-04-02 | 803 | 809 | 770 | 783 | 39,600 | 783 |
| 2024-04-01 | 870 | 871 | 814 | 818 | 18,000 | 818 |
| 2024-03-29 | 824 | 856 | 821 | 849 | 26,000 | 849 |
| 2024-03-28 | 810 | 850 | 810 | 828 | 23,300 | 828 |
| 2024-03-27 | 800 | 818 | 792 | 810 | 14,000 | 810 |
| 2024-03-26 | 794 | 807 | 786 | 800 | 13,000 | 800 |
| 2024-03-25 | 817 | 829 | 797 | 797 | 8,700 | 797 |
| 2024-03-22 | 824 | 824 | 793 | 820 | 33,600 | 820 |
| 2024-03-21 | 821 | 842 | 821 | 828 | 14,500 | 828 |
| 2024-03-19 | 812 | 821 | 801 | 817 | 29,700 | 817 |
| 2024-03-18 | 802 | 834 | 787 | 827 | 17,900 | 827 |
| 2024-03-15 | 804 | 808 | 785 | 788 | 9,400 | 788 |
| 2024-03-14 | 801 | 806 | 780 | 796 | 20,500 | 796 |
| 2024-03-13 | 824 | 824 | 797 | 809 | 14,700 | 809 |
| 2024-03-12 | 779 | 829 | 776 | 799 | 34,400 | 799 |
| 2024-03-11 | 827 | 861 | 780 | 789 | 32,200 | 789 |
| 2024-03-08 | 852 | 873 | 792 | 819 | 69,100 | 819 |
| 2024-03-07 | 878 | 908 | 856 | 857 | 39,600 | 857 |
| 2024-03-06 | 824 | 895 | 824 | 878 | 71,800 | 878 |
| 2024-03-05 | 839 | 840 | 822 | 830 | 30,200 | 830 |
| 2024-03-04 | 852 | 877 | 850 | 854 | 48,000 | 854 |
| 2024-03-01 | 897 | 909 | 857 | 860 | 55,900 | 860 |
| 2024-02-29 | 856 | 923 | 848 | 897 | 84,100 | 897 |
| 2024-02-28 | 859 | 872 | 842 | 862 | 38,900 | 862 |
| 2024-02-27 | 870 | 880 | 859 | 865 | 39,700 | 865 |
| 2024-02-26 | 910 | 921 | 865 | 870 | 114,000 | 870 |
| 2024-02-22 | 1,004 | 1,004 | 908 | 909 | 75,800 | 909 |
| 2024-02-21 | 978 | 981 | 929 | 929 | 46,200 | 929 |
| 2024-02-20 | 945 | 1,009 | 930 | 987 | 110,900 | 987 |
| 2024-02-19 | 911 | 940 | 902 | 930 | 58,700 | 930 |
| 2024-02-16 | 900 | 934 | 881 | 905 | 58,100 | 905 |
| 2024-02-15 | 938 | 938 | 871 | 901 | 161,000 | 901 |
| 2024-02-14 | 988 | 988 | 942 | 953 | 34,200 | 953 |
| 2024-02-13 | 978 | 983 | 947 | 980 | 38,000 | 980 |
| 2024-02-09 | 992 | 1,003 | 976 | 977 | 40,000 | 977 |
| 2024-02-08 | 1,009 | 1,009 | 974 | 990 | 79,300 | 990 |
| 2024-02-07 | 1,003 | 1,011 | 997 | 1,007 | 39,000 | 1,007 |
| 2024-02-06 | 1,010 | 1,012 | 1,001 | 1,003 | 19,000 | 1,003 |
| 2024-02-05 | 999 | 1,026 | 999 | 1,016 | 58,000 | 1,016 |
| 2024-02-02 | 1,002 | 1,011 | 997 | 1,009 | 20,700 | 1,009 |
| 2024-02-01 | 1,010 | 1,021 | 996 | 1,002 | 73,600 | 1,002 |
| 2024-01-31 | 1,020 | 1,021 | 1,011 | 1,016 | 28,400 | 1,016 |
| 2024-01-30 | 1,040 | 1,040 | 1,018 | 1,023 | 12,300 | 1,023 |
| 2024-01-29 | 1,037 | 1,046 | 1,025 | 1,031 | 26,300 | 1,031 |
| 2024-01-26 | 1,037 | 1,042 | 1,018 | 1,027 | 39,100 | 1,027 |
| 2024-01-25 | 1,045 | 1,059 | 1,014 | 1,026 | 70,700 | 1,026 |
| 2024-01-24 | 1,042 | 1,050 | 1,030 | 1,045 | 15,600 | 1,045 |
| 2024-01-23 | 1,045 | 1,080 | 1,034 | 1,042 | 37,300 | 1,042 |
| 2024-01-22 | 1,022 | 1,059 | 1,016 | 1,045 | 42,400 | 1,045 |
| 2024-01-19 | 1,023 | 1,029 | 1,014 | 1,021 | 13,900 | 1,021 |
| 2024-01-18 | 1,016 | 1,027 | 1,011 | 1,022 | 24,400 | 1,022 |
| 2024-01-17 | 1,020 | 1,045 | 1,014 | 1,019 | 39,000 | 1,019 |
| 2024-01-16 | 1,023 | 1,029 | 1,015 | 1,016 | 21,100 | 1,016 |
| 2024-01-15 | 1,033 | 1,033 | 1,015 | 1,029 | 24,300 | 1,029 |
| 2024-01-12 | 1,015 | 1,039 | 1,012 | 1,033 | 46,400 | 1,033 |
| 2024-01-11 | 1,038 | 1,041 | 1,016 | 1,020 | 33,100 | 1,020 |
| 2024-01-10 | 1,049 | 1,053 | 1,033 | 1,038 | 22,700 | 1,038 |
| 2024-01-09 | 1,021 | 1,053 | 1,018 | 1,047 | 22,400 | 1,047 |
| 2024-01-05 | 1,027 | 1,041 | 1,005 | 1,023 | 33,100 | 1,023 |
| 2024-01-04 | 1,053 | 1,053 | 1,015 | 1,027 | 26,100 | 1,027 |
分割・併合履歴 ： [2013-06-26]1株→200株 [2006-12-26]1株→2株
