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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 375 | 377 | 366 | 373 | 10,000 | 373 |
| 2024-11-20 | 377 | 379 | 373 | 374 | 6,900 | 374 |
| 2024-11-19 | 372 | 383 | 372 | 378 | 9,500 | 378 |
| 2024-11-18 | 381 | 381 | 371 | 372 | 15,600 | 372 |
| 2024-11-15 | 384 | 394 | 375 | 382 | 41,900 | 382 |
| 2024-11-14 | 410 | 418 | 399 | 415 | 31,800 | 415 |
| 2024-11-13 | 418 | 421 | 405 | 406 | 26,100 | 406 |
| 2024-11-12 | 421 | 433 | 399 | 425 | 89,900 | 425 |
| 2024-11-11 | 420 | 423 | 406 | 409 | 36,900 | 409 |
| 2024-11-08 | 470 | 470 | 425 | 430 | 82,000 | 430 |
| 2024-11-07 | 491 | 536 | 467 | 471 | 398,400 | 471 |
| 2024-11-06 | 486 | 487 | 454 | 461 | 97,800 | 461 |
| 2024-11-05 | 460 | 513 | 450 | 475 | 458,600 | 475 |
| 2024-11-01 | 540 | 563 | 420 | 440 | 581,700 | 440 |
| 2024-10-31 | 602 | 602 | 473 | 495 | 1,180,300 | 495 |
| 2024-10-30 | 462 | 502 | 444 | 502 | 317,700 | 502 |
| 2024-10-29 | 343 | 422 | 343 | 422 | 112,700 | 422 |
| 2024-10-28 | 345 | 345 | 331 | 342 | 9,600 | 342 |
| 2024-10-25 | 353 | 354 | 342 | 349 | 8,200 | 349 |
| 2024-10-24 | 360 | 363 | 353 | 354 | 8,000 | 354 |
| 2024-10-23 | 366 | 366 | 360 | 363 | 6,900 | 363 |
| 2024-10-22 | 371 | 371 | 367 | 367 | 8,100 | 367 |
| 2024-10-21 | 369 | 371 | 368 | 370 | 2,300 | 370 |
| 2024-10-18 | 368 | 370 | 368 | 369 | 4,000 | 369 |
| 2024-10-17 | 372 | 372 | 368 | 371 | 4,300 | 371 |
| 2024-10-16 | 370 | 370 | 368 | 368 | 5,500 | 368 |
| 2024-10-15 | 367 | 374 | 366 | 371 | 85,300 | 371 |
| 2024-10-11 | 366 | 375 | 366 | 366 | 12,400 | 366 |
| 2024-10-10 | 370 | 371 | 367 | 367 | 8,400 | 367 |
| 2024-10-09 | 369 | 370 | 365 | 368 | 8,600 | 368 |
| 2024-10-08 | 373 | 374 | 369 | 370 | 7,100 | 370 |
| 2024-10-07 | 376 | 377 | 372 | 373 | 5,400 | 373 |
| 2024-10-04 | 370 | 375 | 370 | 375 | 6,500 | 375 |
| 2024-10-03 | 370 | 372 | 369 | 372 | 3,200 | 372 |
| 2024-10-02 | 368 | 376 | 368 | 372 | 10,900 | 372 |
| 2024-10-01 | 368 | 377 | 368 | 375 | 8,000 | 375 |
| 2024-09-30 | 372 | 372 | 366 | 369 | 7,100 | 369 |
| 2024-09-27 | 371 | 372 | 370 | 372 | 3,800 | 372 |
| 2024-09-26 | 367 | 371 | 367 | 370 | 2,200 | 370 |
| 2024-09-25 | 369 | 369 | 365 | 369 | 4,200 | 369 |
| 2024-09-24 | 374 | 375 | 367 | 367 | 5,900 | 367 |
| 2024-09-20 | 377 | 378 | 370 | 371 | 7,900 | 371 |
| 2024-09-19 | 371 | 377 | 368 | 377 | 8,400 | 377 |
| 2024-09-18 | 368 | 373 | 368 | 371 | 2,500 | 371 |
| 2024-09-17 | 372 | 372 | 362 | 367 | 6,700 | 367 |
| 2024-09-13 | 372 | 372 | 369 | 370 | 3,900 | 370 |
| 2024-09-12 | 374 | 375 | 367 | 369 | 3,300 | 369 |
| 2024-09-11 | 387 | 390 | 360 | 366 | 15,300 | 366 |
| 2024-09-10 | 381 | 390 | 379 | 387 | 8,600 | 387 |
| 2024-09-09 | 372 | 382 | 365 | 381 | 7,700 | 381 |
| 2024-09-06 | 389 | 389 | 370 | 372 | 13,900 | 372 |
| 2024-09-05 | 390 | 396 | 382 | 390 | 5,800 | 390 |
| 2024-09-04 | 399 | 404 | 387 | 389 | 62,300 | 389 |
| 2024-09-03 | 419 | 421 | 406 | 417 | 9,800 | 417 |
| 2024-09-02 | 411 | 427 | 406 | 419 | 18,200 | 419 |
| 2024-08-30 | 405 | 414 | 399 | 411 | 5,400 | 411 |
| 2024-08-29 | 400 | 406 | 400 | 406 | 5,000 | 406 |
| 2024-08-28 | 412 | 413 | 406 | 406 | 3,400 | 406 |
| 2024-08-27 | 415 | 415 | 405 | 412 | 10,900 | 412 |
| 2024-08-26 | 420 | 423 | 414 | 415 | 11,700 | 415 |
| 2024-08-23 | 422 | 428 | 422 | 428 | 2,000 | 428 |
| 2024-08-22 | 425 | 430 | 423 | 425 | 9,400 | 425 |
| 2024-08-21 | 420 | 424 | 419 | 423 | 4,300 | 423 |
| 2024-08-20 | 422 | 423 | 413 | 422 | 8,900 | 422 |
| 2024-08-19 | 422 | 424 | 407 | 421 | 17,100 | 421 |
| 2024-08-16 | 428 | 428 | 404 | 415 | 35,900 | 415 |
| 2024-08-15 | 432 | 433 | 404 | 416 | 37,900 | 416 |
| 2024-08-14 | 407 | 432 | 407 | 432 | 39,900 | 432 |
| 2024-08-13 | 385 | 417 | 379 | 415 | 56,400 | 415 |
| 2024-08-09 | 371 | 395 | 370 | 375 | 41,900 | 375 |
| 2024-08-08 | 382 | 387 | 330 | 369 | 146,100 | 369 |
| 2024-08-07 | 349 | 378 | 334 | 378 | 134,800 | 378 |
| 2024-08-06 | 408 | 417 | 344 | 345 | 186,300 | 345 |
| 2024-08-05 | 470 | 470 | 424 | 424 | 61,600 | 424 |
| 2024-08-02 | 576 | 576 | 513 | 524 | 22,000 | 524 |
| 2024-08-01 | 604 | 608 | 584 | 585 | 12,800 | 585 |
| 2024-07-31 | 609 | 611 | 603 | 607 | 7,700 | 607 |
| 2024-07-30 | 612 | 616 | 606 | 609 | 5,800 | 609 |
| 2024-07-29 | 611 | 615 | 607 | 612 | 7,000 | 612 |
| 2024-07-26 | 606 | 613 | 606 | 611 | 3,200 | 611 |
| 2024-07-25 | 612 | 615 | 604 | 606 | 10,400 | 606 |
| 2024-07-24 | 614 | 619 | 613 | 616 | 4,900 | 616 |
| 2024-07-23 | 619 | 619 | 612 | 615 | 4,200 | 615 |
| 2024-07-22 | 615 | 619 | 606 | 618 | 10,300 | 618 |
| 2024-07-19 | 617 | 617 | 612 | 613 | 1,700 | 613 |
| 2024-07-18 | 615 | 615 | 608 | 614 | 3,700 | 614 |
| 2024-07-17 | 616 | 618 | 607 | 616 | 7,200 | 616 |
| 2024-07-16 | 612 | 620 | 610 | 614 | 7,500 | 614 |
| 2024-07-12 | 605 | 619 | 604 | 613 | 15,500 | 613 |
| 2024-07-11 | 605 | 611 | 604 | 605 | 3,100 | 605 |
| 2024-07-10 | 614 | 614 | 603 | 604 | 5,800 | 604 |
| 2024-07-09 | 609 | 614 | 606 | 611 | 4,900 | 611 |
| 2024-07-08 | 606 | 611 | 606 | 609 | 4,700 | 609 |
| 2024-07-05 | 610 | 615 | 606 | 608 | 4,400 | 608 |
| 2024-07-04 | 611 | 618 | 611 | 612 | 3,600 | 612 |
| 2024-07-03 | 614 | 615 | 611 | 611 | 4,300 | 611 |
| 2024-07-02 | 609 | 617 | 599 | 614 | 14,700 | 614 |
| 2024-07-01 | 611 | 611 | 601 | 609 | 5,800 | 609 |
| 2024-06-28 | 608 | 619 | 601 | 610 | 12,200 | 610 |
| 2024-06-27 | 650 | 650 | 605 | 606 | 29,700 | 606 |
| 2024-06-26 | 619 | 680 | 618 | 639 | 36,300 | 639 |
| 2024-06-25 | 614 | 622 | 612 | 620 | 11,700 | 620 |
| 2024-06-24 | 613 | 614 | 606 | 609 | 8,300 | 609 |
| 2024-06-21 | 612 | 616 | 610 | 611 | 5,100 | 611 |
| 2024-06-20 | 607 | 617 | 607 | 612 | 9,300 | 612 |
| 2024-06-19 | 621 | 621 | 607 | 607 | 9,800 | 607 |
| 2024-06-18 | 617 | 622 | 612 | 614 | 6,300 | 614 |
| 2024-06-17 | 613 | 618 | 605 | 617 | 9,900 | 617 |
| 2024-06-14 | 633 | 639 | 613 | 616 | 14,500 | 616 |
| 2024-06-13 | 635 | 636 | 612 | 633 | 24,500 | 633 |
| 2024-06-12 | 662 | 662 | 644 | 645 | 12,000 | 645 |
| 2024-06-11 | 650 | 661 | 644 | 657 | 11,900 | 657 |
| 2024-06-10 | 626 | 653 | 623 | 644 | 36,000 | 644 |
| 2024-06-07 | 615 | 630 | 614 | 630 | 13,100 | 630 |
| 2024-06-06 | 621 | 638 | 613 | 623 | 25,000 | 623 |
| 2024-06-05 | 636 | 641 | 625 | 625 | 11,900 | 625 |
| 2024-06-04 | 642 | 646 | 632 | 644 | 3,900 | 644 |
| 2024-06-03 | 640 | 640 | 621 | 640 | 21,000 | 640 |
| 2024-05-31 | 601 | 640 | 601 | 633 | 22,400 | 633 |
| 2024-05-30 | 595 | 618 | 581 | 608 | 28,700 | 608 |
| 2024-05-29 | 615 | 625 | 596 | 605 | 51,900 | 605 |
| 2024-05-28 | 635 | 641 | 625 | 628 | 23,100 | 628 |
| 2024-05-27 | 660 | 660 | 631 | 634 | 18,800 | 634 |
| 2024-05-24 | 635 | 650 | 609 | 650 | 36,900 | 650 |
| 2024-05-23 | 708 | 713 | 634 | 638 | 76,500 | 638 |
| 2024-05-22 | 719 | 721 | 705 | 708 | 11,000 | 708 |
| 2024-05-21 | 719 | 723 | 709 | 719 | 15,300 | 719 |
| 2024-05-20 | 713 | 721 | 712 | 712 | 7,300 | 712 |
| 2024-05-17 | 725 | 725 | 712 | 713 | 5,000 | 713 |
| 2024-05-16 | 711 | 742 | 709 | 725 | 19,000 | 725 |
| 2024-05-15 | 725 | 726 | 696 | 709 | 15,100 | 709 |
| 2024-05-14 | 726 | 732 | 723 | 730 | 3,600 | 730 |
| 2024-05-13 | 732 | 735 | 720 | 726 | 6,900 | 726 |
| 2024-05-10 | 743 | 753 | 734 | 737 | 8,200 | 737 |
| 2024-05-09 | 744 | 754 | 743 | 745 | 5,900 | 745 |
| 2024-05-08 | 736 | 749 | 730 | 739 | 14,200 | 739 |
| 2024-05-07 | 746 | 765 | 738 | 762 | 17,200 | 762 |
| 2024-05-02 | 733 | 738 | 729 | 738 | 6,900 | 738 |
| 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
