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 [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 273 | 274 | 273 | 274 | 1,900 | 274 |
| 2022-12-29 | 271 | 272 | 270 | 272 | 8,400 | 272 |
| 2022-12-28 | 273 | 273 | 271 | 273 | 2,000 | 273 |
| 2022-12-27 | 271 | 273 | 267 | 273 | 5,300 | 273 |
| 2022-12-26 | 270 | 271 | 270 | 271 | 1,300 | 271 |
| 2022-12-23 | 272 | 272 | 266 | 267 | 9,600 | 267 |
| 2022-12-22 | 271 | 272 | 269 | 270 | 15,800 | 270 |
| 2022-12-21 | 268 | 271 | 267 | 269 | 4,400 | 269 |
| 2022-12-20 | 275 | 276 | 268 | 270 | 10,500 | 270 |
| 2022-12-19 | 276 | 276 | 271 | 275 | 9,100 | 275 |
| 2022-12-16 | 276 | 276 | 274 | 276 | 1,900 | 276 |
| 2022-12-15 | 275 | 277 | 275 | 275 | 3,800 | 275 |
| 2022-12-14 | 276 | 277 | 275 | 276 | 4,700 | 276 |
| 2022-12-13 | 275 | 277 | 275 | 275 | 6,400 | 275 |
| 2022-12-12 | 278 | 278 | 275 | 276 | 4,600 | 276 |
| 2022-12-09 | 277 | 277 | 275 | 275 | 1,900 | 275 |
| 2022-12-08 | 277 | 277 | 275 | 276 | 900 | 276 |
| 2022-12-07 | 277 | 278 | 275 | 277 | 2,300 | 277 |
| 2022-12-06 | 277 | 278 | 276 | 277 | 1,700 | 277 |
| 2022-12-05 | 278 | 279 | 273 | 277 | 11,300 | 277 |
| 2022-12-02 | 276 | 281 | 276 | 281 | 11,100 | 281 |
| 2022-12-01 | 278 | 278 | 275 | 276 | 4,900 | 276 |
| 2022-11-30 | 280 | 280 | 277 | 278 | 2,300 | 278 |
| 2022-11-29 | 276 | 277 | 276 | 277 | 2,600 | 277 |
| 2022-11-28 | 276 | 277 | 276 | 276 | 3,000 | 276 |
| 2022-11-25 | 276 | 276 | 275 | 276 | 2,400 | 276 |
| 2022-11-24 | 279 | 279 | 275 | 276 | 3,100 | 276 |
| 2022-11-22 | 277 | 277 | 277 | 277 | 11,800 | 277 |
| 2022-11-21 | 277 | 278 | 277 | 278 | 1,500 | 278 |
| 2022-11-18 | 277 | 277 | 277 | 277 | 1,400 | 277 |
| 2022-11-17 | 275 | 277 | 275 | 277 | 800 | 277 |
| 2022-11-16 | 276 | 276 | 275 | 276 | 700 | 276 |
| 2022-11-15 | 277 | 277 | 277 | 277 | 2,000 | 277 |
| 2022-11-14 | 282 | 282 | 277 | 277 | 7,000 | 277 |
| 2022-11-11 | 275 | 278 | 275 | 277 | 3,900 | 277 |
| 2022-11-10 | 276 | 280 | 276 | 277 | 4,000 | 277 |
| 2022-11-09 | 278 | 279 | 276 | 276 | 2,400 | 276 |
| 2022-11-08 | 276 | 278 | 275 | 275 | 800 | 275 |
| 2022-11-07 | 279 | 279 | 276 | 276 | 3,400 | 276 |
| 2022-11-04 | 273 | 279 | 273 | 279 | 1,300 | 279 |
| 2022-11-02 | 280 | 280 | 277 | 277 | 1,700 | 277 |
| 2022-11-01 | 282 | 282 | 276 | 280 | 10,500 | 280 |
| 2022-10-31 | 274 | 274 | 274 | 274 | 400 | 274 |
| 2022-10-28 | 274 | 274 | 274 | 274 | 600 | 274 |
| 2022-10-27 | 275 | 275 | 274 | 274 | 1,200 | 274 |
| 2022-10-26 | 275 | 275 | 274 | 274 | 200 | 274 |
| 2022-10-25 | 275 | 275 | 275 | 275 | 400 | 275 |
| 2022-10-24 | 276 | 276 | 274 | 274 | 2,300 | 274 |
| 2022-10-21 | 279 | 279 | 275 | 275 | 2,800 | 275 |
| 2022-10-20 | 277 | 277 | 275 | 275 | 2,500 | 275 |
| 2022-10-19 | 279 | 279 | 278 | 278 | 200 | 278 |
| 2022-10-18 | 276 | 279 | 276 | 279 | 1,400 | 279 |
| 2022-10-17 | 275 | 280 | 275 | 275 | 3,200 | 275 |
| 2022-10-14 | 276 | 277 | 275 | 275 | 1,700 | 275 |
| 2022-10-13 | 276 | 276 | 275 | 276 | 5,500 | 276 |
| 2022-10-12 | 276 | 278 | 275 | 276 | 3,700 | 276 |
| 2022-10-11 | 277 | 277 | 273 | 276 | 1,700 | 276 |
| 2022-10-07 | 279 | 279 | 279 | 279 | 500 | 279 |
| 2022-10-06 | 281 | 283 | 278 | 279 | 5,300 | 279 |
| 2022-10-05 | 280 | 282 | 280 | 282 | 2,300 | 282 |
| 2022-10-04 | 280 | 280 | 277 | 280 | 1,100 | 280 |
| 2022-10-03 | 287 | 287 | 277 | 278 | 2,900 | 278 |
| 2022-09-30 | 282 | 283 | 280 | 280 | 7,600 | 280 |
| 2022-09-29 | 281 | 281 | 281 | 281 | 400 | 281 |
| 2022-09-28 | 281 | 284 | 280 | 281 | 3,400 | 281 |
| 2022-09-27 | 280 | 285 | 280 | 284 | 4,400 | 284 |
| 2022-09-26 | 284 | 285 | 274 | 277 | 4,800 | 277 |
| 2022-09-22 | 286 | 286 | 280 | 282 | 4,100 | 282 |
| 2022-09-21 | 282 | 285 | 282 | 285 | 900 | 285 |
| 2022-09-20 | 283 | 285 | 283 | 283 | 1,100 | 283 |
| 2022-09-16 | 283 | 289 | 282 | 284 | 2,500 | 284 |
| 2022-09-15 | 285 | 287 | 283 | 283 | 4,700 | 283 |
| 2022-09-14 | 284 | 285 | 284 | 285 | 900 | 285 |
| 2022-09-13 | 284 | 285 | 284 | 284 | 900 | 284 |
| 2022-09-12 | 287 | 287 | 284 | 285 | 2,100 | 285 |
| 2022-09-09 | 285 | 286 | 285 | 286 | 6,000 | 286 |
| 2022-09-08 | 286 | 288 | 285 | 285 | 600 | 285 |
| 2022-09-07 | 289 | 289 | 285 | 286 | 900 | 286 |
| 2022-09-06 | 286 | 290 | 285 | 290 | 1,700 | 290 |
| 2022-09-05 | 286 | 289 | 286 | 286 | 4,800 | 286 |
| 2022-09-02 | 288 | 289 | 286 | 288 | 2,600 | 288 |
| 2022-09-01 | 290 | 293 | 287 | 290 | 6,000 | 290 |
| 2022-08-31 | 284 | 287 | 284 | 287 | 2,100 | 287 |
| 2022-08-30 | 286 | 287 | 284 | 284 | 800 | 284 |
| 2022-08-29 | 282 | 288 | 282 | 288 | 2,500 | 288 |
| 2022-08-26 | 288 | 288 | 283 | 285 | 6,000 | 285 |
| 2022-08-25 | 287 | 287 | 283 | 283 | 3,000 | 283 |
| 2022-08-24 | 287 | 287 | 281 | 281 | 1,500 | 281 |
| 2022-08-23 | 284 | 288 | 282 | 288 | 1,500 | 288 |
| 2022-08-22 | 286 | 286 | 282 | 282 | 3,800 | 282 |
| 2022-08-19 | 285 | 285 | 283 | 285 | 1,300 | 285 |
| 2022-08-18 | 290 | 290 | 283 | 286 | 2,900 | 286 |
| 2022-08-17 | 290 | 290 | 285 | 285 | 2,500 | 285 |
| 2022-08-16 | 289 | 297 | 282 | 288 | 16,100 | 288 |
| 2022-08-15 | 289 | 305 | 285 | 305 | 19,900 | 305 |
| 2022-08-12 | 279 | 290 | 278 | 287 | 5,000 | 287 |
| 2022-08-10 | 273 | 277 | 273 | 277 | 1,600 | 277 |
| 2022-08-09 | 278 | 278 | 270 | 275 | 11,400 | 275 |
| 2022-08-08 | 281 | 281 | 273 | 278 | 19,000 | 278 |
| 2022-08-05 | 281 | 284 | 281 | 283 | 2,400 | 283 |
| 2022-08-04 | 284 | 287 | 278 | 281 | 17,200 | 281 |
| 2022-08-03 | 286 | 287 | 285 | 285 | 5,300 | 285 |
| 2022-08-02 | 290 | 291 | 283 | 287 | 2,900 | 287 |
| 2022-08-01 | 291 | 299 | 290 | 290 | 14,600 | 290 |
| 2022-07-29 | 284 | 300 | 284 | 291 | 7,500 | 291 |
| 2022-07-28 | 287 | 291 | 282 | 283 | 8,100 | 283 |
| 2022-07-27 | 291 | 291 | 286 | 286 | 6,400 | 286 |
| 2022-07-26 | 290 | 290 | 290 | 290 | 1,200 | 290 |
| 2022-07-25 | 290 | 291 | 290 | 290 | 2,700 | 290 |
| 2022-07-22 | 290 | 292 | 289 | 292 | 3,700 | 292 |
| 2022-07-21 | 291 | 291 | 286 | 289 | 7,600 | 289 |
| 2022-07-20 | 292 | 294 | 290 | 290 | 2,800 | 290 |
| 2022-07-19 | 299 | 305 | 291 | 293 | 7,100 | 293 |
| 2022-07-15 | 290 | 296 | 290 | 296 | 6,600 | 296 |
| 2022-07-14 | 294 | 295 | 286 | 290 | 11,400 | 290 |
| 2022-07-13 | 295 | 299 | 291 | 293 | 6,700 | 293 |
| 2022-07-12 | 298 | 318 | 290 | 297 | 45,100 | 297 |
| 2022-07-11 | 294 | 300 | 290 | 294 | 16,400 | 294 |
| 2022-07-08 | 290 | 301 | 290 | 294 | 46,900 | 294 |
| 2022-07-07 | 285 | 296 | 284 | 290 | 23,900 | 290 |
| 2022-07-06 | 282 | 285 | 281 | 285 | 5,600 | 285 |
| 2022-07-05 | 279 | 285 | 276 | 285 | 10,400 | 285 |
| 2022-07-04 | 275 | 279 | 275 | 279 | 3,700 | 279 |
| 2022-07-01 | 275 | 276 | 275 | 275 | 1,500 | 275 |
| 2022-06-30 | 273 | 276 | 273 | 276 | 7,300 | 276 |
| 2022-06-29 | 274 | 289 | 272 | 277 | 32,200 | 277 |
| 2022-06-28 | 283 | 290 | 273 | 290 | 57,200 | 290 |
| 2022-06-27 | 280 | 284 | 273 | 280 | 16,400 | 280 |
| 2022-06-24 | 278 | 281 | 278 | 280 | 6,500 | 280 |
| 2022-06-23 | 278 | 279 | 275 | 279 | 6,700 | 279 |
| 2022-06-22 | 276 | 278 | 276 | 278 | 4,400 | 278 |
| 2022-06-21 | 276 | 280 | 276 | 276 | 9,800 | 276 |
| 2022-06-20 | 280 | 280 | 275 | 276 | 3,800 | 276 |
| 2022-06-17 | 279 | 280 | 278 | 280 | 2,200 | 280 |
| 2022-06-16 | 280 | 281 | 278 | 280 | 4,000 | 280 |
| 2022-06-15 | 279 | 281 | 278 | 280 | 8,300 | 280 |
| 2022-06-14 | 277 | 280 | 277 | 280 | 2,200 | 280 |
| 2022-06-13 | 280 | 280 | 278 | 280 | 4,700 | 280 |
| 2022-06-10 | 281 | 282 | 278 | 282 | 3,800 | 282 |
| 2022-06-09 | 282 | 285 | 281 | 281 | 5,000 | 281 |
| 2022-06-08 | 280 | 281 | 279 | 281 | 2,100 | 281 |
| 2022-06-07 | 276 | 280 | 276 | 279 | 2,400 | 279 |
| 2022-06-06 | 274 | 278 | 273 | 276 | 3,600 | 276 |
| 2022-06-03 | 273 | 278 | 271 | 274 | 10,600 | 274 |
| 2022-06-02 | 270 | 273 | 270 | 273 | 2,900 | 273 |
| 2022-06-01 | 271 | 274 | 270 | 270 | 8,200 | 270 |
| 2022-05-31 | 271 | 276 | 270 | 273 | 11,800 | 273 |
| 2022-05-30 | 271 | 276 | 271 | 271 | 6,400 | 271 |
| 2022-05-27 | 276 | 276 | 268 | 275 | 7,400 | 275 |
| 2022-05-26 | 275 | 275 | 272 | 275 | 1,500 | 275 |
| 2022-05-25 | 275 | 275 | 274 | 274 | 300 | 274 |
| 2022-05-24 | 273 | 275 | 273 | 275 | 700 | 275 |
| 2022-05-23 | 272 | 273 | 272 | 272 | 700 | 272 |
| 2022-05-20 | 272 | 273 | 271 | 272 | 1,400 | 272 |
| 2022-05-19 | 274 | 274 | 269 | 273 | 3,200 | 273 |
| 2022-05-18 | 274 | 275 | 270 | 275 | 2,600 | 275 |
| 2022-05-17 | 268 | 276 | 268 | 269 | 4,100 | 269 |
| 2022-05-16 | 276 | 278 | 271 | 276 | 5,900 | 276 |
| 2022-05-13 | 270 | 272 | 270 | 271 | 2,200 | 271 |
| 2022-05-12 | 272 | 272 | 269 | 270 | 1,700 | 270 |
| 2022-05-11 | 269 | 275 | 269 | 273 | 2,800 | 273 |
| 2022-05-10 | 271 | 274 | 269 | 270 | 1,800 | 270 |
| 2022-05-09 | 273 | 277 | 272 | 272 | 7,400 | 272 |
| 2022-05-06 | 279 | 279 | 273 | 273 | 2,100 | 273 |
| 2022-05-02 | 282 | 282 | 273 | 273 | 3,200 | 273 |
| 2022-04-28 | 274 | 278 | 274 | 274 | 1,100 | 274 |
| 2022-04-27 | 273 | 288 | 273 | 273 | 9,600 | 273 |
| 2022-04-26 | 279 | 286 | 276 | 278 | 16,700 | 278 |
| 2022-04-25 | 278 | 279 | 276 | 279 | 7,300 | 279 |
| 2022-04-22 | 276 | 277 | 275 | 277 | 1,900 | 277 |
| 2022-04-21 | 275 | 275 | 274 | 274 | 4,900 | 274 |
| 2022-04-20 | 272 | 275 | 270 | 275 | 7,300 | 275 |
| 2022-04-19 | 270 | 271 | 269 | 271 | 300 | 271 |
| 2022-04-18 | 271 | 271 | 269 | 271 | 1,900 | 271 |
| 2022-04-15 | 268 | 269 | 265 | 269 | 1,700 | 269 |
| 2022-04-14 | 268 | 268 | 262 | 266 | 2,500 | 266 |
| 2022-04-13 | 267 | 269 | 266 | 267 | 1,700 | 267 |
| 2022-04-12 | 267 | 267 | 267 | 267 | 1,300 | 267 |
| 2022-04-11 | 264 | 268 | 264 | 268 | 500 | 268 |
| 2022-04-08 | 262 | 266 | 262 | 266 | 2,200 | 266 |
| 2022-04-07 | 271 | 272 | 260 | 260 | 5,000 | 260 |
| 2022-04-06 | 270 | 272 | 270 | 271 | 7,000 | 271 |
| 2022-04-05 | 268 | 270 | 268 | 270 | 1,500 | 270 |
| 2022-04-04 | 271 | 271 | 264 | 266 | 5,800 | 266 |
| 2022-04-01 | 265 | 269 | 261 | 264 | 3,300 | 264 |
| 2022-03-31 | 261 | 263 | 261 | 261 | 3,000 | 261 |
| 2022-03-30 | 261 | 264 | 261 | 261 | 2,000 | 261 |
| 2022-03-29 | 259 | 261 | 259 | 261 | 700 | 261 |
| 2022-03-28 | 262 | 264 | 259 | 259 | 5,600 | 259 |
| 2022-03-25 | 259 | 262 | 259 | 260 | 3,900 | 260 |
| 2022-03-24 | 259 | 259 | 259 | 259 | 100 | 259 |
| 2022-03-23 | 258 | 259 | 255 | 257 | 3,300 | 257 |
| 2022-03-22 | 256 | 258 | 256 | 258 | 4,200 | 258 |
| 2022-03-18 | 257 | 257 | 254 | 255 | 2,000 | 255 |
| 2022-03-17 | 254 | 256 | 249 | 254 | 5,100 | 254 |
| 2022-03-16 | 252 | 252 | 252 | 252 | 800 | 252 |
| 2022-03-15 | 254 | 254 | 251 | 252 | 800 | 252 |
| 2022-03-14 | 254 | 254 | 251 | 251 | 1,400 | 251 |
| 2022-03-11 | 251 | 254 | 251 | 254 | 1,100 | 254 |
| 2022-03-10 | 250 | 252 | 250 | 251 | 1,000 | 251 |
| 2022-03-09 | 248 | 248 | 247 | 248 | 1,900 | 248 |
| 2022-03-08 | 249 | 253 | 249 | 250 | 2,000 | 250 |
| 2022-03-07 | 253 | 254 | 250 | 250 | 1,500 | 250 |
| 2022-03-04 | 252 | 252 | 250 | 252 | 5,900 | 252 |
| 2022-03-03 | 251 | 252 | 251 | 252 | 300 | 252 |
| 2022-03-02 | 253 | 254 | 252 | 254 | 600 | 254 |
| 2022-03-01 | 254 | 254 | 253 | 253 | 2,300 | 253 |
| 2022-02-28 | 254 | 254 | 254 | 254 | 1,500 | 254 |
| 2022-02-25 | 253 | 254 | 253 | 254 | 300 | 254 |
| 2022-02-24 | 251 | 253 | 251 | 251 | 900 | 251 |
| 2022-02-22 | 250 | 251 | 250 | 250 | 9,000 | 250 |
| 2022-02-21 | 251 | 252 | 250 | 252 | 3,200 | 252 |
| 2022-02-18 | 252 | 252 | 251 | 252 | 2,400 | 252 |
| 2022-02-17 | 254 | 254 | 254 | 254 | 400 | 254 |
| 2022-02-16 | 258 | 258 | 258 | 258 | 200 | 258 |
| 2022-02-15 | 257 | 258 | 253 | 255 | 1,400 | 255 |
| 2022-02-14 | 252 | 257 | 252 | 257 | 1,400 | 257 |
| 2022-02-10 | 254 | 257 | 253 | 257 | 1,000 | 257 |
| 2022-02-09 | 252 | 254 | 252 | 253 | 1,500 | 253 |
| 2022-02-08 | 252 | 252 | 252 | 252 | 100 | 252 |
| 2022-02-07 | 256 | 256 | 252 | 256 | 1,600 | 256 |
| 2022-02-04 | 255 | 255 | 255 | 255 | 200 | 255 |
| 2022-02-03 | 253 | 256 | 253 | 256 | 3,600 | 256 |
| 2022-02-02 | 252 | 252 | 252 | 252 | 5,300 | 252 |
| 2022-02-01 | 255 | 255 | 252 | 252 | 2,100 | 252 |
| 2022-01-31 | 250 | 255 | 250 | 255 | 1,700 | 255 |
| 2022-01-28 | 251 | 255 | 251 | 255 | 1,100 | 255 |
| 2022-01-27 | 253 | 253 | 251 | 252 | 4,100 | 252 |
| 2022-01-26 | 257 | 257 | 255 | 255 | 400 | 255 |
| 2022-01-25 | 254 | 255 | 253 | 255 | 300 | 255 |
| 2022-01-24 | 255 | 255 | 254 | 254 | 600 | 254 |
| 2022-01-21 | 255 | 255 | 255 | 255 | 100 | 255 |
| 2022-01-20 | 251 | 255 | 251 | 254 | 4,200 | 254 |
| 2022-01-19 | 260 | 261 | 254 | 254 | 4,300 | 254 |
| 2022-01-18 | 262 | 262 | 261 | 262 | 500 | 262 |
| 2022-01-17 | 260 | 263 | 260 | 262 | 700 | 262 |
| 2022-01-14 | 260 | 261 | 260 | 261 | 1,300 | 261 |
| 2022-01-13 | 259 | 263 | 259 | 263 | 1,800 | 263 |
| 2022-01-12 | 259 | 261 | 259 | 261 | 1,400 | 261 |
| 2022-01-11 | 260 | 260 | 260 | 260 | 300 | 260 |
| 2022-01-07 | 259 | 260 | 259 | 260 | 1,900 | 260 |
| 2022-01-06 | 259 | 259 | 259 | 259 | 500 | 259 |
| 2022-01-05 | 260 | 260 | 259 | 259 | 800 | 259 |
| 2022-01-04 | 258 | 259 | 258 | 259 | 2,400 | 259 |
分割・併合履歴 ： [2013-06-26]1株→200株 [2006-12-26]1株→2株
