1. HOME >
  2. 株価時系列 >
  3. 3041 >
  4. 2016年

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 [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30277278276278800278
2016-12-29274276274275900275
2016-12-282722752712731,000273
2016-12-272712712702713,700271
2016-12-262712712702712,100271
2016-12-222702712702711,300271
2016-12-212702732692695,000269
2016-12-202752782702743,800274
2016-12-192782782752754,500275
2016-12-16282283279279900279
2016-12-152832832782826,400282
2016-12-14283283283283600283
2016-12-132772822752765,200276
2016-12-122742802742776,000277
2016-12-09272273272273700273
2016-12-082742742722727,600272
2016-12-072742742742741,100274
2016-12-062732732722723,200272
2016-12-052732772712724,100272
2016-12-022722742712711,900271
2016-12-012752752732733,100273
2016-11-30273274273274200274
2016-11-292722752722752,000275
2016-11-282712732712722,600272
2016-11-25275275273273300273
2016-11-242722742712741,100274
2016-11-22269271269270500270
2016-11-212712732692696,100269
2016-11-18270271270271700271
2016-11-17272272272272100272
2016-11-16269273269273200273
2016-11-152692692692691,100269
2016-11-142662722662701,000270
2016-11-112712722712721,000272
2016-11-10270270268270800270
2016-11-092692732652734,600273
2016-11-082752752692713,100271
2016-11-072722722712711,200271
2016-11-042752752702702,400270
2016-11-022822822752753,700275
2016-11-012822822822823,400282
2016-10-312802842772832,600283
2016-10-282792802772783,300278
2016-10-272832832762794,300279
2016-10-2627529627328324,200283
2016-10-25268270268269900269
2016-10-24270270268269800269
2016-10-212702712692691,100269
2016-10-20269270269270500270
2016-10-192702712672711,900271
2016-10-17270270270270100270
2016-10-132682702662662,500266
2016-10-12269270268268800268
2016-10-112702712682692,000269
2016-10-072702702692692,400269
2016-10-062742742712712,300271
2016-10-05275275273274800274
2016-10-04274274273273800273
2016-10-032792792722752,800275
2016-09-302752772742771,000277
2016-09-29274275272275800275
2016-09-282752762712711,300271
2016-09-27270270270270100270
2016-09-26275275271271800271
2016-09-23273274270274600274
2016-09-212702732682731,100273
2016-09-202702752662702,300270
2016-09-162772772702703,800270
2016-09-15276276276276500276
2016-09-14271273271273800273
2016-09-132762782732751,100275
2016-09-12276276274276700276
2016-09-092812812762761,100276
2016-09-08277277276276400276
2016-09-072802802762781,400278
2016-09-062802802762771,200277
2016-09-05280280278279800279
2016-09-02277279276276300276
2016-09-012762772762771,800277
2016-08-312732752732751,100275
2016-08-30271271271271100271
2016-08-29270270270270400270
2016-08-26270272269272500272
2016-08-25269270269270200270
2016-08-242732732692691,300269
2016-08-232712732702731,100273
2016-08-22276276270273400273
2016-08-19275275271275600275
2016-08-182682752682751,100275
2016-08-17274274269269500269
2016-08-162712712692701,400270
2016-08-152702752682736,200273
2016-08-122842902832831,400283
2016-08-10284284284284100284
2016-08-092842852842851,100285
2016-08-08284284284284200284
2016-08-05289290285285700285
2016-08-04283287283287800287
2016-08-03283283283283100283
2016-08-022882882832831,000283
2016-08-012872872802802,200280
2016-07-29287287285287900287
2016-07-282852862842861,600286
2016-07-272822852822831,200283
2016-07-262862862852851,000285
2016-07-252832862822861,000286
2016-07-22284285284284900284
2016-07-212852872832861,000286
2016-07-20293293284284700284
2016-07-192842952842852,100285
2016-07-15286286284284700284
2016-07-142832882832881,000288
2016-07-13287287287287300287
2016-07-122882892792852,700285
2016-07-112792872792812,900281
2016-07-082963092772777,400277
2016-07-072863032862996,700299
2016-07-062832982752754,900275
2016-07-052872962792816,000281
2016-07-042792792762761,000276
2016-07-012802802722793,400279
2016-06-302702762702757,100275
2016-06-292782782702712,900271
2016-06-2827828026527212,200272
2016-06-2727729427728624,900286
2016-06-242983002652779,500277
2016-06-232933052902997,300299
2016-06-223033063013014,400301
2016-06-213013093013032,400303
2016-06-203063153063104,100310
2016-06-173193193093143,000314
2016-06-163153203063176,300317
2016-06-153063153063152,000315
2016-06-143003073003064,600306
2016-06-133133193133134,800313
2016-06-1032532531331610,900316
2016-06-093333333263284,900328
2016-06-083263323263318,100331
2016-06-073303333293319,400331
2016-06-063243293213294,600329
2016-06-033253253203223,000322
2016-06-023193233163194,800319
2016-06-013233233173195,300319
2016-05-313223233163234,000323
2016-05-303163223163189,400318
2016-05-273153163113164,600316
2016-05-263023093023084,800308
2016-05-253113133103103,000310
2016-05-243083103083101,300310
2016-05-233013083013083,600308
2016-05-202973012973011,900301
2016-05-192953022952974,900297
2016-05-183053103003006,400300
2016-05-173103113033055,300305
2016-05-163103103063105,100310
2016-05-133123123103101,800310
2016-05-123103123063104,200310
2016-05-113123143103144,300314
2016-05-103143153103137,200313
2016-05-093143143103115,800311
2016-05-063083133083132,300313
2016-05-0230631230530513,700305
2016-04-283093093053054,800305
2016-04-273033083033074,300307
2016-04-263083083053075,000307
2016-04-253033043013046,300304
2016-04-223013033013033,500303
2016-04-212983032983018,500301
2016-04-202953002953008,100300
2016-04-192922952922952,300295
2016-04-1829529528129217,200292
2016-04-1529429729229511,500295
2016-04-142983002962995,500299
2016-04-132983002982985,500298
2016-04-122982992962985,500298
2016-04-112952992952965,000296
2016-04-082922942922941,900294
2016-04-072942942922923,600292
2016-04-062912942912944,600294
2016-04-052972972912925,900292
2016-04-042872952872955,000295
2016-04-012972972852858,800285
2016-03-312922982902976,200297
2016-03-302902922892922,700292
2016-03-292872922852881,800288
2016-03-28289289288288400288
2016-03-252912912872901,300290
2016-03-242912922912928,500292
2016-03-232912932812906,500290
2016-03-222922922902915,800291
2016-03-182902902892905,500290
2016-03-172932932842895,500289
2016-03-162902932902925,500292
2016-03-152892892802864,600286
2016-03-142892912882887,400288
2016-03-112862892792894,800289
2016-03-102842862832869,700286
2016-03-092802832792834,200283
2016-03-082802862802805,900280
2016-03-0727128027128010,000280
2016-03-042702702702701,400270
2016-03-032702702702702,300270
2016-03-022672702672705,400270
2016-03-0125626725626710,200267
2016-02-292662702662694,700269
2016-02-262692722652653,000265
2016-02-252682692672693,400269
2016-02-242612682612685,300268
2016-02-232572602572606,100260
2016-02-22257257250250400250
2016-02-192542542532531,300253
2016-02-182552552492491,200249
2016-02-172552552472492,800249
2016-02-162562562472494,200249
2016-02-152632642432568,600256
2016-02-122392392202345,800234
2016-02-102522532432434,500243
2016-02-092602602402515,900251
2016-02-08261267261267700267
2016-02-05263263263263400263
2016-02-04263263261261500261
2016-02-03262262262262300262
2016-02-022662662612621,500262
2016-02-012712712662673,400267
2016-01-29269269267267500267
2016-01-282692692692691,300269
2016-01-272672692652692,600269
2016-01-26265265265265100265
2016-01-252692692652662,100266
2016-01-22260260260260400260
2016-01-212592602582583,000258
2016-01-202652662622623,400262
2016-01-192632682632672,000267
2016-01-182602662592633,200263
2016-01-152642692642661,300266
2016-01-142652682642668,200266
2016-01-132612702612653,800265
2016-01-122642642602642,900264
2016-01-08265266265265700265
2016-01-072672722652651,300265
2016-01-06270270267267700267
2016-01-052722722692704,700270
2016-01-042682712682712,700271

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