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
2024-12-063593593553596,400359
2024-12-053573573543576,000357
2024-12-043583593553564,200356
2024-12-033583583533578,800357
2024-12-0236036435535919,200359
2024-11-2936136335836013,200360
2024-11-283623643603625,600362
2024-11-2736537035836220,300362
2024-11-263723733673706,900370
2024-11-2537938237137111,800371
2024-11-2237037836937711,800377
2024-11-2137537736637310,000373
2024-11-203773793733746,900374
2024-11-193723833723789,500378
2024-11-1838138137137215,600372
2024-11-1538439437538241,900382
2024-11-1441041839941531,800415
2024-11-1341842140540626,100406
2024-11-1242143339942589,900425
2024-11-1142042340640936,900409
2024-11-0847047042543082,000430
2024-11-07491536467471398,400471
2024-11-0648648745446197,800461
2024-11-05460513450475458,600475
2024-11-01540563420440581,700440
2024-10-316026024734951,180,300495
2024-10-30462502444502317,700502
2024-10-29343422343422112,700422
2024-10-283453453313429,600342
2024-10-253533543423498,200349
2024-10-243603633533548,000354
2024-10-233663663603636,900363
2024-10-223713713673678,100367
2024-10-213693713683702,300370
2024-10-183683703683694,000369
2024-10-173723723683714,300371
2024-10-163703703683685,500368
2024-10-1536737436637185,300371
2024-10-1136637536636612,400366
2024-10-103703713673678,400367
2024-10-093693703653688,600368
2024-10-083733743693707,100370
2024-10-073763773723735,400373
2024-10-043703753703756,500375
2024-10-033703723693723,200372
2024-10-0236837636837210,900372
2024-10-013683773683758,000375
2024-09-303723723663697,100369
2024-09-273713723703723,800372
2024-09-263673713673702,200370
2024-09-253693693653694,200369
2024-09-243743753673675,900367
2024-09-203773783703717,900371
2024-09-193713773683778,400377
2024-09-183683733683712,500371
2024-09-173723723623676,700367
2024-09-133723723693703,900370
2024-09-123743753673693,300369
2024-09-1138739036036615,300366
2024-09-103813903793878,600387
2024-09-093723823653817,700381
2024-09-0638938937037213,900372
2024-09-053903963823905,800390
2024-09-0439940438738962,300389
2024-09-034194214064179,800417
2024-09-0241142740641918,200419
2024-08-304054143994115,400411
2024-08-294004064004065,000406
2024-08-284124134064063,400406
2024-08-2741541540541210,900412
2024-08-2642042341441511,700415
2024-08-234224284224282,000428
2024-08-224254304234259,400425
2024-08-214204244194234,300423
2024-08-204224234134228,900422
2024-08-1942242440742117,100421
2024-08-1642842840441535,900415
2024-08-1543243340441637,900416
2024-08-1440743240743239,900432
2024-08-1338541737941556,400415
2024-08-0937139537037541,900375
2024-08-08382387330369146,100369
2024-08-07349378334378134,800378
2024-08-06408417344345186,300345
2024-08-0547047042442461,600424
2024-08-0257657651352422,000524
2024-08-0160460858458512,800585
2024-07-316096116036077,700607
2024-07-306126166066095,800609
2024-07-296116156076127,000612
2024-07-266066136066113,200611
2024-07-2561261560460610,400606
2024-07-246146196136164,900616
2024-07-236196196126154,200615
2024-07-2261561960661810,300618
2024-07-196176176126131,700613
2024-07-186156156086143,700614
2024-07-176166186076167,200616
2024-07-166126206106147,500614
2024-07-1260561960461315,500613
2024-07-116056116046053,100605
2024-07-106146146036045,800604
2024-07-096096146066114,900611
2024-07-086066116066094,700609
2024-07-056106156066084,400608
2024-07-046116186116123,600612
2024-07-036146156116114,300611
2024-07-0260961759961414,700614
2024-07-016116116016095,800609
2024-06-2860861960161012,200610
2024-06-2765065060560629,700606
2024-06-2661968061863936,300639
2024-06-2561462261262011,700620
2024-06-246136146066098,300609
2024-06-216126166106115,100611
2024-06-206076176076129,300612
2024-06-196216216076079,800607
2024-06-186176226126146,300614
2024-06-176136186056179,900617
2024-06-1463363961361614,500616
2024-06-1363563661263324,500633
2024-06-1266266264464512,000645
2024-06-1165066164465711,900657
2024-06-1062665362364436,000644
2024-06-0761563061463013,100630
2024-06-0662163861362325,000623
2024-06-0563664162562511,900625
2024-06-046426466326443,900644
2024-06-0364064062164021,000640
2024-05-3160164060163322,400633
2024-05-3059561858160828,700608
2024-05-2961562559660551,900605
2024-05-2863564162562823,100628
2024-05-2766066063163418,800634
2024-05-2463565060965036,900650
2024-05-2370871363463876,500638
2024-05-2271972170570811,000708
2024-05-2171972370971915,300719
2024-05-207137217127127,300712
2024-05-177257257127135,000713
2024-05-1671174270972519,000725
2024-05-1572572669670915,100709
2024-05-147267327237303,600730
2024-05-137327357207266,900726
2024-05-107437537347378,200737
2024-05-097447547437455,900745
2024-05-0873674973073914,200739
2024-05-0774676573876217,200762
2024-05-027337387297386,900738
2024-05-017367367267333,500733
2024-04-307527527377385,000738
2024-04-2672273872273611,900736
2024-04-2573373871473513,800735
2024-04-2474275574174113,100741
2024-04-2373176273174628,500746
2024-04-2272074472073715,500737
2024-04-1971671669071420,700714
2024-04-1871273770773114,000731
2024-04-1774074071371721,200717
2024-04-1673274473174411,300744
2024-04-1576176573673828,900738
2024-04-1276079575676746,800767
2024-04-11778933770772542,200772
2024-04-1077179876978316,200783
2024-04-0977479477177812,100778
2024-04-0875878073477429,200774
2024-04-0575075570975037,500750
2024-04-0477179075075119,000751
2024-04-0377178875577711,500777
2024-04-0280380977078339,600783
2024-04-0187087181481818,000818
2024-03-2982485682184926,000849
2024-03-2881085081082823,300828
2024-03-2780081879281014,000810
2024-03-2679480778680013,000800
2024-03-258178297977978,700797
2024-03-2282482479382033,600820
2024-03-2182184282182814,500828
2024-03-1981282180181729,700817
2024-03-1880283478782717,900827
2024-03-158048087857889,400788
2024-03-1480180678079620,500796
2024-03-1382482479780914,700809
2024-03-1277982977679934,400799
2024-03-1182786178078932,200789
2024-03-0885287379281969,100819
2024-03-0787890885685739,600857
2024-03-0682489582487871,800878
2024-03-0583984082283030,200830
2024-03-0485287785085448,000854
2024-03-0189790985786055,900860
2024-02-2985692384889784,100897
2024-02-2885987284286238,900862
2024-02-2787088085986539,700865
2024-02-26910921865870114,000870
2024-02-221,0041,00490890975,800909
2024-02-2197898192992946,200929
2024-02-209451,009930987110,900987
2024-02-1991194090293058,700930
2024-02-1690093488190558,100905
2024-02-15938938871901161,000901
2024-02-1498898894295334,200953
2024-02-1397898394798038,000980
2024-02-099921,00397697740,000977
2024-02-081,0091,00997499079,300990
2024-02-071,0031,0119971,00739,0001,007
2024-02-061,0101,0121,0011,00319,0001,003
2024-02-059991,0269991,01658,0001,016
2024-02-021,0021,0119971,00920,7001,009
2024-02-011,0101,0219961,00273,6001,002
2024-01-311,0201,0211,0111,01628,4001,016
2024-01-301,0401,0401,0181,02312,3001,023
2024-01-291,0371,0461,0251,03126,3001,031
2024-01-261,0371,0421,0181,02739,1001,027
2024-01-251,0451,0591,0141,02670,7001,026
2024-01-241,0421,0501,0301,04515,6001,045
2024-01-231,0451,0801,0341,04237,3001,042
2024-01-221,0221,0591,0161,04542,4001,045
2024-01-191,0231,0291,0141,02113,9001,021
2024-01-181,0161,0271,0111,02224,4001,022
2024-01-171,0201,0451,0141,01939,0001,019
2024-01-161,0231,0291,0151,01621,1001,016
2024-01-151,0331,0331,0151,02924,3001,029
2024-01-121,0151,0391,0121,03346,4001,033
2024-01-111,0381,0411,0161,02033,1001,020
2024-01-101,0491,0531,0331,03822,7001,038
2024-01-091,0211,0531,0181,04722,4001,047
2024-01-051,0271,0411,0051,02333,1001,023
2024-01-041,0531,0531,0151,02726,1001,027

分割・併合履歴 : [2013-06-26]1株→200株 [2006-12-26]1株→2株