5935 元旦ビューティ工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-03-19 | 2,070 | 2,070 | 2,070 | 2,070 | 1,700 | 2,070 |
| 2025-03-18 | 2,070 | 2,071 | 2,070 | 2,070 | 900 | 2,070 |
| 2025-03-17 | 2,070 | 2,071 | 2,070 | 2,070 | 1,500 | 2,070 |
| 2025-03-14 | 2,069 | 2,069 | 2,069 | 2,069 | 500 | 2,069 |
| 2025-03-13 | 2,069 | 2,069 | 2,069 | 2,069 | 400 | 2,069 |
| 2025-03-12 | 2,069 | 2,069 | 2,069 | 2,069 | 11,900 | 2,069 |
| 2025-03-11 | 2,069 | 2,069 | 2,069 | 2,069 | 1,500 | 2,069 |
| 2025-03-10 | 2,069 | 2,070 | 2,069 | 2,069 | 1,600 | 2,069 |
| 2025-03-07 | 2,069 | 2,070 | 2,069 | 2,069 | 2,900 | 2,069 |
| 2025-03-06 | 2,069 | 2,070 | 2,069 | 2,069 | 10,800 | 2,069 |
| 2025-03-05 | 2,069 | 2,071 | 2,069 | 2,069 | 4,100 | 2,069 |
| 2025-03-04 | 2,069 | 2,070 | 2,069 | 2,069 | 3,500 | 2,069 |
| 2025-03-03 | 2,069 | 2,070 | 2,069 | 2,069 | 6,600 | 2,069 |
| 2025-02-28 | - | - | - | 2,072 | - | 2,072 |
| 2025-02-27 | 2,072 | 2,072 | 2,072 | 2,072 | 100 | 2,072 |
| 2025-02-26 | 2,069 | 2,069 | 2,069 | 2,069 | 200 | 2,069 |
| 2025-02-25 | 2,069 | 2,070 | 2,069 | 2,069 | 400 | 2,069 |
| 2025-02-21 | 2,070 | 2,071 | 2,068 | 2,070 | 1,300 | 2,070 |
| 2025-02-20 | 2,069 | 2,069 | 2,068 | 2,068 | 400 | 2,068 |
| 2025-02-19 | 2,068 | 2,069 | 2,068 | 2,068 | 900 | 2,068 |
| 2025-02-18 | 2,069 | 2,069 | 2,068 | 2,068 | 4,000 | 2,068 |
| 2025-02-17 | 2,071 | 2,072 | 2,068 | 2,068 | 2,000 | 2,068 |
| 2025-02-14 | 2,068 | 2,070 | 2,068 | 2,070 | 400 | 2,070 |
| 2025-02-13 | 2,070 | 2,070 | 2,068 | 2,068 | 700 | 2,068 |
| 2025-02-12 | 2,068 | 2,068 | 2,068 | 2,068 | 400 | 2,068 |
| 2025-02-10 | 2,068 | 2,068 | 2,068 | 2,068 | 100 | 2,068 |
| 2025-02-07 | 2,070 | 2,070 | 2,068 | 2,068 | 300 | 2,068 |
| 2025-02-06 | 2,071 | 2,071 | 2,068 | 2,068 | 500 | 2,068 |
| 2025-02-05 | 2,068 | 2,068 | 2,068 | 2,068 | 300 | 2,068 |
| 2025-02-04 | 2,068 | 2,068 | 2,068 | 2,068 | 500 | 2,068 |
| 2025-02-03 | - | - | - | 2,071 | - | 2,071 |
| 2025-01-31 | 2,068 | 2,071 | 2,068 | 2,071 | 800 | 2,071 |
| 2025-01-30 | 2,072 | 2,072 | 2,068 | 2,068 | 800 | 2,068 |
| 2025-01-29 | 2,068 | 2,068 | 2,068 | 2,068 | 1,700 | 2,068 |
| 2025-01-28 | 2,068 | 2,072 | 2,068 | 2,068 | 1,100 | 2,068 |
| 2025-01-27 | - | - | - | 2,068 | - | 2,068 |
| 2025-01-24 | 2,068 | 2,068 | 2,068 | 2,068 | 400 | 2,068 |
| 2025-01-23 | 2,069 | 2,069 | 2,069 | 2,069 | 100 | 2,069 |
| 2025-01-22 | 2,069 | 2,069 | 2,069 | 2,069 | 100 | 2,069 |
| 2025-01-21 | 2,076 | 2,076 | 2,068 | 2,068 | 1,100 | 2,068 |
| 2025-01-20 | 2,069 | 2,069 | 2,067 | 2,067 | 500 | 2,067 |
| 2025-01-17 | 2,067 | 2,067 | 2,067 | 2,067 | 600 | 2,067 |
| 2025-01-16 | 2,067 | 2,067 | 2,067 | 2,067 | 500 | 2,067 |
| 2025-01-15 | 2,069 | 2,069 | 2,067 | 2,067 | 600 | 2,067 |
| 2025-01-14 | 2,067 | 2,068 | 2,067 | 2,067 | 400 | 2,067 |
| 2025-01-10 | 2,076 | 2,076 | 2,067 | 2,067 | 500 | 2,067 |
| 2025-01-09 | 2,067 | 2,067 | 2,067 | 2,067 | 700 | 2,067 |
| 2025-01-08 | 2,067 | 2,068 | 2,067 | 2,067 | 1,400 | 2,067 |
| 2025-01-07 | 2,070 | 2,070 | 2,067 | 2,067 | 1,300 | 2,067 |
| 2025-01-06 | 2,066 | 2,066 | 2,065 | 2,066 | 2,100 | 2,066 |
分割・併合履歴 ： [2023-03-30]1株→5株 [2017-09-27]1株→0.1株 [1994-03-28]1株→1.5株