1. HOME >
  2. 株価時系列 >
  3. 3041 >
  4. 2021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 [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-302572582572581,300258
2021-12-29257258257257900257
2021-12-282592592542577,500257
2021-12-272542592542597,000259
2021-12-2425525725125313,500253
2021-12-23255255254255900255
2021-12-222562562552552,400255
2021-12-212512562512562,800256
2021-12-202522532512513,900251
2021-12-172542552542541,600254
2021-12-16254254252254500254
2021-12-152522532512521,300252
2021-12-142552552522523,600252
2021-12-13254255254255400255
2021-12-102592592542542,100254
2021-12-092572592562581,600258
2021-12-082572582572571,600257
2021-12-07256257256256900256
2021-12-06253253253253500253
2021-12-03253254253253600253
2021-12-02252255252252900252
2021-12-012572572522534,300253
2021-11-302532602522553,800255
2021-11-292512592512535,400253
2021-11-2626026125325415,700254
2021-11-252622622622622,200262
2021-11-24262262260260300260
2021-11-222602622602625,400262
2021-11-192612612592593,000259
2021-11-182652652602602,900260
2021-11-172622672622671,200267
2021-11-162682682612636,100263
2021-11-152592682592687,800268
2021-11-122582612582612,700261
2021-11-11259260259260600260
2021-11-102592612592612,000261
2021-11-092622622602602,500260
2021-11-082602622602621,300262
2021-11-052642642612615,600261
2021-11-042642652622653,600265
2021-11-0225927925826365,700263
2021-11-0126126225825811,700258
2021-10-29261262261262500262
2021-10-282602622592612,000261
2021-10-272602622602601,300260
2021-10-262642642592605,600260
2021-10-2526026325926122,000261
2021-10-22261288259260213,400260
2021-10-21259259259259400259
2021-10-202632632582582,600258
2021-10-192592612592604,900260
2021-10-182642642612613,200261
2021-10-152602632592636,700263
2021-10-142642642602601,700260
2021-10-132602612592601,100260
2021-10-1226626625826137,700261
2021-10-112622652602653,400265
2021-10-08261265261262600262
2021-10-072602632602626,600262
2021-10-062622622602602,400260
2021-10-052652662592624,300262
2021-10-042652652612632,900263
2021-10-012652652632654,800265
2021-09-302632642612632,600263
2021-09-29262262262262100262
2021-09-282582632582591,400259
2021-09-272592622582601,700260
2021-09-242572642572591,200259
2021-09-22260260257257900257
2021-09-212632652542588,200258
2021-09-172622662622652,100265
2021-09-162642642602625,000262
2021-09-152682682632643,300264
2021-09-142672672632667,100266
2021-09-13268268264267900267
2021-09-102682682672682,200268
2021-09-092652672622671,000267
2021-09-082652662652651,100265
2021-09-072672692652672,400267
2021-09-062672672642647,400264
2021-09-032622672612654,900265
2021-09-022632632602602,000260
2021-09-012612622592622,400262
2021-08-312612612592611,700261
2021-08-3025226124526112,500261
2021-08-272642642602603,900260
2021-08-262662662612642,400264
2021-08-252712712652669,600266
2021-08-2428028026927210,600272
2021-08-2327928026527723,700277
2021-08-202682702642647,800264
2021-08-1927028426527123,500271
2021-08-1827428026326841,600268
2021-08-17272296267278268,400278
2021-08-1626426626126111,000261
2021-08-132622642622621,900262
2021-08-122622652612642,900264
2021-08-112632642622626,900262
2021-08-102602622602616,100261
2021-08-06259261259261600261
2021-08-052622622582622,400262
2021-08-042612622602621,900262
2021-08-032602602592603,800260
2021-08-0226726725626010,600260
2021-07-30265265263263600263
2021-07-29267267265265700265
2021-07-282662662652662,000266
2021-07-27262262262262500262
2021-07-262622622612621,700262
2021-07-212642652612615,800261
2021-07-202632632632634,100263
2021-07-19262265262262400262
2021-07-162642642622624,900262
2021-07-152622642622623,200262
2021-07-14---262-262
2021-07-132642642612622,700262
2021-07-1226226526026112,600261
2021-07-092652662632641,800264
2021-07-082642662632653,600265
2021-07-07266266264264800264
2021-07-062652652642641,500264
2021-07-052672682642642,700264
2021-07-022672692662673,100267
2021-07-0126527626326727,300267
2021-06-3026626726426514,400265
2021-06-2926428026326828,100268
2021-06-2827727725627279,400272
2021-06-2526126525725717,600257
2021-06-2426526525025534,500255
2021-06-232672672622654,800265
2021-06-222632682632683,900268
2021-06-2127127126026312,600263
2021-06-182682742682748,800274
2021-06-1726527026327014,400270
2021-06-162682682602639,700263
2021-06-152662692662696,200269
2021-06-142692702682684,600268
2021-06-112672682642684,100268
2021-06-102662682662681,000268
2021-06-0926527626526811,400268
2021-06-082692692632697,800269
2021-06-072682692672676,800267
2021-06-042652672652674,800267
2021-06-032652652612654,000265
2021-06-022692692612667,200266
2021-06-0125626925026933,800269
2021-05-312652652612645,600264
2021-05-282652672632667,500266
2021-05-272642652622656,000265
2021-05-262622642622641,200264
2021-05-252642642622624,000262
2021-05-242642642622642,200264
2021-05-212602632602621,600262
2021-05-202622632592612,000261
2021-05-192592632592632,300263
2021-05-182552602552591,800259
2021-05-172602602542549,700254
2021-05-142602602572595,400259
2021-05-132602602562591,900259
2021-05-1226426425726011,500260
2021-05-112602642602646,200264
2021-05-102682682642683,600268
2021-05-0726026825726712,300267
2021-05-0625927325727217,800272
2021-04-302532602532535,600253
2021-04-282532542522531,000253
2021-04-272532532532531,200253
2021-04-26251252248250600250
2021-04-232472502462491,600249
2021-04-222502502482483,000248
2021-04-212532532502501,900250
2021-04-20253253253253500253
2021-04-192562572532552,400255
2021-04-162522532512512,500251
2021-04-152522532502521,400252
2021-04-142512522502501,200250
2021-04-13250251250250400250
2021-04-122502512502501,400250
2021-04-09249250249249800249
2021-04-082502512492501,800250
2021-04-072502502472489,000248
2021-04-062522522502504,400250
2021-04-052542542512513,700251
2021-04-022522542522521,600252
2021-04-012502502492505,400250
2021-03-312552552502504,700250
2021-03-3024426324325344,100253
2021-03-292422442422422,000242
2021-03-262392412392413,900241
2021-03-252402412392391,600239
2021-03-242412432402403,000240
2021-03-232402442402424,800242
2021-03-222422422402414,100241
2021-03-192432442422423,200242
2021-03-182472482432445,200244
2021-03-172402442402443,400244
2021-03-162402422392393,300239
2021-03-152402402382401,500240
2021-03-122402402382402,000240
2021-03-112392402372372,400237
2021-03-102382382342353,000235
2021-03-092332362332355,000235
2021-03-082352352332343,200234
2021-03-052332332312333,800233
2021-03-042352352322332,700233
2021-03-032322352322358,400235
2021-03-022342342322321,400232
2021-03-012332342312333,200233
2021-02-262332342312315,000231
2021-02-252332362332342,600234
2021-02-242322332302313,100231
2021-02-222312342282307,100230
2021-02-192332412302319,800231
2021-02-182342402342345,600234
2021-02-172342382342352,100235
2021-02-162292382292388,900238
2021-02-1523323622922910,600229
2021-02-122342392322324,300232
2021-02-102342362342362,600236
2021-02-092392392342343,500234
2021-02-082402402342356,800235
2021-02-0523424523323715,700237
2021-02-042362362332333,100233
2021-02-032322362322367,100236
2021-02-022292322292328,400232
2021-02-012312322292293,500229
2021-01-292292322272295,400229
2021-01-282262302262282,800228
2021-01-272292292262272,400227
2021-01-262282282252261,800226
2021-01-252242282242283,000228
2021-01-2223023022222710,700227
2021-01-2122423022422610,200226
2021-01-202232262232253,900225
2021-01-192232232212212,600221
2021-01-182232232202237,300223
2021-01-152222232222231,700223
2021-01-142222242192239,700223
2021-01-1322622721922010,600220
2021-01-122232252212254,800225
2021-01-0822423121922127,900221
2021-01-0723023422022135,800221
2021-01-062252352252257,600225
2021-01-052292302262278,500227
2021-01-0424224522822834,600228

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