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 [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 343 | 343 | 335 | 335 | 12,000 | 335 |
| 2025-04-03 | 359 | 359 | 350 | 350 | 8,400 | 350 |
| 2025-04-02 | 363 | 363 | 358 | 359 | 6,700 | 359 |
| 2025-04-01 | 367 | 379 | 363 | 363 | 16,900 | 363 |
| 2025-03-31 | 366 | 367 | 360 | 362 | 10,600 | 362 |
| 2025-03-28 | 366 | 368 | 364 | 364 | 3,200 | 364 |
| 2025-03-27 | 368 | 368 | 365 | 366 | 6,800 | 366 |
| 2025-03-26 | 368 | 371 | 368 | 368 | 2,800 | 368 |
| 2025-03-25 | 377 | 377 | 368 | 369 | 8,200 | 369 |
| 2025-03-24 | 377 | 378 | 372 | 375 | 6,800 | 375 |
| 2025-03-21 | 386 | 389 | 376 | 376 | 13,000 | 376 |
| 2025-03-19 | 374 | 386 | 370 | 386 | 10,300 | 386 |
| 2025-03-18 | 371 | 373 | 369 | 371 | 3,900 | 371 |
| 2025-03-17 | 374 | 374 | 367 | 370 | 7,100 | 370 |
| 2025-03-14 | 364 | 367 | 364 | 367 | 3,800 | 367 |
| 2025-03-13 | 367 | 367 | 363 | 365 | 2,900 | 365 |
| 2025-03-12 | 364 | 367 | 364 | 366 | 4,700 | 366 |
| 2025-03-11 | 366 | 366 | 363 | 363 | 5,400 | 363 |
| 2025-03-10 | 365 | 369 | 365 | 365 | 2,400 | 365 |
| 2025-03-07 | 366 | 366 | 361 | 364 | 1,500 | 364 |
| 2025-03-06 | 367 | 367 | 364 | 365 | 1,200 | 365 |
| 2025-03-05 | 365 | 365 | 363 | 363 | 3,000 | 363 |
| 2025-03-04 | 372 | 372 | 359 | 362 | 8,600 | 362 |
| 2025-03-03 | 365 | 374 | 359 | 370 | 10,500 | 370 |
| 2025-02-28 | 374 | 374 | 340 | 360 | 32,400 | 360 |
| 2025-02-27 | 375 | 377 | 372 | 374 | 3,700 | 374 |
| 2025-02-26 | 377 | 377 | 366 | 373 | 19,400 | 373 |
| 2025-02-25 | 384 | 384 | 371 | 371 | 11,600 | 371 |
| 2025-02-21 | 390 | 390 | 383 | 384 | 5,800 | 384 |
| 2025-02-20 | 391 | 391 | 386 | 388 | 2,800 | 388 |
| 2025-02-19 | 391 | 391 | 386 | 386 | 1,900 | 386 |
| 2025-02-18 | 385 | 391 | 383 | 385 | 4,200 | 385 |
| 2025-02-17 | 390 | 390 | 382 | 385 | 5,000 | 385 |
| 2025-02-14 | 387 | 395 | 382 | 390 | 9,200 | 390 |
| 2025-02-13 | 389 | 390 | 386 | 386 | 6,400 | 386 |
| 2025-02-12 | 387 | 390 | 383 | 390 | 6,000 | 390 |
| 2025-02-10 | 387 | 388 | 381 | 384 | 7,300 | 384 |
| 2025-02-07 | 383 | 390 | 383 | 385 | 7,400 | 385 |
| 2025-02-06 | 390 | 394 | 386 | 389 | 13,100 | 389 |
| 2025-02-05 | 397 | 397 | 385 | 396 | 9,200 | 396 |
| 2025-02-04 | 394 | 394 | 390 | 393 | 3,100 | 393 |
| 2025-02-03 | 391 | 394 | 388 | 392 | 10,600 | 392 |
| 2025-01-31 | 401 | 405 | 391 | 392 | 23,300 | 392 |
| 2025-01-30 | 394 | 431 | 394 | 409 | 50,900 | 409 |
| 2025-01-29 | 391 | 436 | 382 | 384 | 130,600 | 384 |
| 2025-01-28 | 379 | 387 | 378 | 387 | 12,100 | 387 |
| 2025-01-27 | 375 | 384 | 375 | 381 | 7,300 | 381 |
| 2025-01-24 | 374 | 377 | 372 | 375 | 6,500 | 375 |
| 2025-01-23 | 375 | 381 | 375 | 381 | 4,300 | 381 |
| 2025-01-22 | 377 | 381 | 375 | 375 | 4,800 | 375 |
| 2025-01-21 | 381 | 382 | 374 | 375 | 11,100 | 375 |
| 2025-01-20 | 376 | 382 | 374 | 378 | 5,600 | 378 |
| 2025-01-17 | 370 | 380 | 370 | 373 | 9,500 | 373 |
| 2025-01-16 | 376 | 376 | 372 | 372 | 5,600 | 372 |
| 2025-01-15 | 384 | 384 | 372 | 374 | 12,300 | 374 |
| 2025-01-14 | 379 | 398 | 377 | 385 | 24,100 | 385 |
| 2025-01-10 | 385 | 386 | 378 | 380 | 8,900 | 380 |
| 2025-01-09 | 390 | 390 | 378 | 387 | 9,700 | 387 |
| 2025-01-08 | 394 | 394 | 385 | 390 | 13,200 | 390 |
| 2025-01-07 | 402 | 402 | 388 | 388 | 25,200 | 388 |
| 2025-01-06 | 401 | 408 | 384 | 386 | 27,800 | 386 |
分割・併合履歴 ： [2013-06-26]1株→200株 [2006-12-26]1株→2株