1. HOME >
  2. 株価時系列 >
  3. 3041 >
  4. 2020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 [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30234261224234202,700234
2020-12-29217297211243654,600243
2020-12-282172172132174,800217
2020-12-252192202172176,400217
2020-12-242202212162193,500219
2020-12-23218220218220800220
2020-12-222242242182187,400218
2020-12-212232232202207,400220
2020-12-182232242222232,000223
2020-12-172242242222222,700222
2020-12-16225225223225900225
2020-12-152272272222242,300224
2020-12-142262272232253,100225
2020-12-112262272232234,400223
2020-12-10227227225226900226
2020-12-092242262232251,700225
2020-12-082232262232241,000224
2020-12-072262262232231,800223
2020-12-042252252232241,400224
2020-12-032242262232251,100225
2020-12-022252272242243,100224
2020-12-012252262242254,200225
2020-11-302272292242273,100227
2020-11-272252282242276,900227
2020-11-262282282252251,600225
2020-11-252252272232263,100226
2020-11-242272292232252,700225
2020-11-202252272242272,100227
2020-11-192262262252251,400225
2020-11-182272302242244,900224
2020-11-172312312222268,100226
2020-11-162312342302312,100231
2020-11-132302332282283,400228
2020-11-122362392312314,000231
2020-11-112282362282363,600236
2020-11-1024024222323119,100231
2020-11-092342352322352,200235
2020-11-062342382322361,800236
2020-11-052412412312333,800233
2020-11-042362392362391,100239
2020-11-022352412342346,600234
2020-10-302452472402406,500240
2020-10-292452462452452,300245
2020-10-2825525724324611,200246
2020-10-2724525524525110,600251
2020-10-262442482402437,400243
2020-10-2323925823524129,000241
2020-10-222452452382383,200238
2020-10-212382452372416,400241
2020-10-202402482382485,300248
2020-10-192362412362374,400237
2020-10-1623525023423620,100236
2020-10-152392402342349,600234
2020-10-142362392362395,700239
2020-10-132372392352355,800235
2020-10-122372412362368,800236
2020-10-0923624223223710,300237
2020-10-0823225023223647,400236
2020-10-07236271230230147,600230
2020-10-062382392362382,700238
2020-10-052352362322365,700236
2020-10-022352352302324,900232
2020-09-302332342312313,200231
2020-09-292312332302322,000232
2020-09-282312322252322,900232
2020-09-252332332302304,500230
2020-09-2423423723023024,200230
2020-09-23235278232238252,100238
2020-09-182372382352352,100235
2020-09-172382392352356,400235
2020-09-162382392362381,300238
2020-09-152352382352372,500237
2020-09-14237238237238800238
2020-09-112362382352354,500235
2020-09-102392392362362,900236
2020-09-092392392382381,000238
2020-09-08237239236236600236
2020-09-072372382372374,000237
2020-09-042352372352353,800235
2020-09-032382402372371,900237
2020-09-022402422362365,600236
2020-09-012422422372383,500238
2020-08-312362392352382,400238
2020-08-282402402362365,000236
2020-08-272412432392397,200239
2020-08-262432432412411,700241
2020-08-252432442422423,100242
2020-08-242502502402437,100243
2020-08-212452492452481,200248
2020-08-202482492472477,000247
2020-08-192452502452481,000248
2020-08-182472512472472,500247
2020-08-172452482412476,600247
2020-08-142462492412467,700246
2020-08-132542542452453,700245
2020-08-122422502422492,000249
2020-08-112482492442442,800244
2020-08-072442502402409,500240
2020-08-062392432392421,800242
2020-08-05239240237237800237
2020-08-042322392312332,500233
2020-08-032332362312314,400231
2020-07-312422422342355,700235
2020-07-302372402372401,000240
2020-07-292382402372382,000238
2020-07-282382392382381,700238
2020-07-272432432402402,900240
2020-07-222442442422441,000244
2020-07-212412442412442,500244
2020-07-202422422412411,900241
2020-07-172402412392404,600240
2020-07-162392432392413,200241
2020-07-152412422392393,200239
2020-07-142412442412422,100242
2020-07-132452452422431,500243
2020-07-102392422372398,100239
2020-07-092412422392396,300239
2020-07-0825525923824025,300240
2020-07-072572582542541,700254
2020-07-062562582542564,500256
2020-07-032562602562582,200258
2020-07-0226926925925910,000259
2020-07-012692732692694,800269
2020-06-302732752692696,900269
2020-06-2927929726627537,900275
2020-06-2627928427728438,100284
2020-06-252812812782798,000279
2020-06-242792812782788,900278
2020-06-232802832792798,200279
2020-06-222792862792818,700281
2020-06-192812842802817,400281
2020-06-1828128328028310,100283
2020-06-1728128428128311,800283
2020-06-162772802772785,400278
2020-06-152782792712777,300277
2020-06-1226027925327422,900274
2020-06-112712762652679,700267
2020-06-102692752692735,500273
2020-06-092712732712724,300272
2020-06-0827927926527115,100271
2020-06-0528228527027812,100278
2020-06-0428628728028011,500280
2020-06-0328828828228310,300283
2020-06-022782832782803,600280
2020-06-012842862782789,900278
2020-05-292712762702748,300274
2020-05-2827528627227216,000272
2020-05-272722742702749,000274
2020-05-262612682602686,700268
2020-05-252562622562596,500259
2020-05-222572572502527,800252
2020-05-2125226224725215,700252
2020-05-202462462422443,900244
2020-05-1924725024124113,400241
2020-05-182372432372395,000239
2020-05-1524724723523510,800235
2020-05-142452452392394,300239
2020-05-132412442402424,200242
2020-05-122432442412424,200242
2020-05-1124824923524110,900241
2020-05-082392422392404,200240
2020-05-072392442392397,100239
2020-05-0124324323023711,500237
2020-04-3024426023524232,800242
2020-04-282352402322387,400238
2020-04-2722723022423010,300230
2020-04-242262262232233,400223
2020-04-232232292232246,300224
2020-04-2222422421822210,500222
2020-04-2122122721722224,800222
2020-04-2021824021321837,200218
2020-04-172162242122174,600217
2020-04-162152152112123,500212
2020-04-1521622121321511,300215
2020-04-142132152132152,600215
2020-04-132142142102132,800213
2020-04-102152152072127,200212
2020-04-092102132082124,300212
2020-04-082132132072109,600210
2020-04-072122122032052,500205
2020-04-0620020719420712,700207
2020-04-032092102022023,700202
2020-04-022182182052055,100205
2020-04-012122182092184,100218
2020-03-312062122062122,200212
2020-03-302172172042049,100204
2020-03-2721722621421813,700218
2020-03-2622624522222939,000229
2020-03-252132182092186,000218
2020-03-242022102022097,300209
2020-03-232082081982004,800200
2020-03-191981991921974,400197
2020-03-181911981911973,600197
2020-03-171951961901916,200191
2020-03-162002001931955,500195
2020-03-1319820218719314,400193
2020-03-122192192082145,700214
2020-03-112322332232233,700223
2020-03-1021023920722413,600224
2020-03-0924524522123619,500236
2020-03-062602602572572,400257
2020-03-052572602552586,500258
2020-03-042572612522535,400253
2020-03-032692692572576,900257
2020-03-022622652502619,700261
2020-02-2826127825826215,600262
2020-02-2728328327627813,700278
2020-02-262872872832853,200285
2020-02-2528929028228713,300287
2020-02-212902912892915,700291
2020-02-2028929328929111,200291
2020-02-192922942922933,900293
2020-02-1829129329029210,500292
2020-02-1729629629229414,700294
2020-02-1429329529029511,400295
2020-02-132932942932947,300294
2020-02-122952952922947,800294
2020-02-102932942922947,600294
2020-02-072952952932938,600293
2020-02-062952972932955,100295
2020-02-052972972962978,300297
2020-02-042952972932976,100297
2020-02-0329429429129310,600293
2020-01-312922962922961,600296
2020-01-302942952922922,700292
2020-01-292962962942947,700294
2020-01-2829729829429511,200295
2020-01-272982982972987,800298
2020-01-242952982952981,600298
2020-01-232972972962961,000296
2020-01-222972982952964,000296
2020-01-212982982972981,400298
2020-01-202982982972982,500298
2020-01-172972982962986,800298
2020-01-162962972962962,600296
2020-01-152972972952962,800296
2020-01-142972982952965,000296
2020-01-10299299297297700297
2020-01-092982992972981,200298
2020-01-082992992962982,100298
2020-01-073033032982983,000298
2020-01-062992992972975,400297

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