5935 元旦ビューティ工業(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-03-313,7953,7953,7153,79547,9003,795
2023-03-303,0953,0953,0053,09556,5003,095
2023-03-2916,59016,90013,01013,12024,3002,624
2023-03-2816,09016,19015,04016,19022,6003,238
2023-03-2710,70013,19010,49013,19029,6002,638
2023-03-2410,50010,50010,06010,1906,3002,038
2023-03-2310,61010,8909,94010,0708,2002,014
2023-03-229,22012,3009,2009,86019,0001,972
2023-03-2010,99010,99010,40010,72016,6002,144
2023-03-177,9909,4907,9009,4906,4001,898
2023-03-168,2008,2007,9007,9901,4001,598
2023-03-159,0809,1008,3708,4502,6001,690
2023-03-148,5108,8108,5108,8001,1001,760
2023-03-139,1509,1508,3909,0601,3001,812
2023-03-109,5509,5509,0809,3501,6001,870
2023-03-0910,21010,5009,4009,5504,8001,910
2023-03-0810,22010,3009,90010,3003,9002,060
2023-03-079,87011,4009,87010,22012,0002,044
2023-03-0610,20010,2009,2109,9003,2001,980
2023-03-0313,26013,26010,20010,2005,8002,040
2023-03-0213,35013,35011,30013,2007,2002,640
2023-03-017,3507,3507,3507,3508001,470
2023-02-286,3506,3506,3506,3502001,270
2023-02-275,4805,4805,3505,3507001,070
2023-02-245,4505,4505,4505,4501001,090
2023-02-22---5,380-1,076
2023-02-215,3405,3805,3405,3803001,076
2023-02-205,5205,5205,4205,4205001,084
2023-02-17---5,510-1,102
2023-02-16---5,510-1,102
2023-02-155,5705,5705,3705,5109001,102
2023-02-14---5,870-1,174
2023-02-13---5,870-1,174
2023-02-10---5,870-1,174
2023-02-09---5,870-1,174
2023-02-08---5,870-1,174
2023-02-07---5,870-1,174
2023-02-065,8705,8705,8705,8701001,174
2023-02-03---5,870-1,174
2023-02-02---5,870-1,174
2023-02-015,8705,8705,8705,8701001,174
2023-01-31---5,910-1,182
2023-01-305,9105,9105,9105,9101001,182
2023-01-27---5,910-1,182
2023-01-26---5,910-1,182
2023-01-25---5,950-1,190
2023-01-24---5,950-1,190
2023-01-235,9505,9505,9505,9501001,190
2023-01-20---5,650-1,130
2023-01-19---5,650-1,130
2023-01-18---5,650-1,130
2023-01-17---5,650-1,130
2023-01-16---5,650-1,130
2023-01-13---5,650-1,130
2023-01-125,6505,6505,6505,6501001,130
2023-01-11---5,550-1,110
2023-01-10---5,550-1,110
2023-01-06---5,550-1,110
2023-01-055,5505,5505,5505,5501001,110
2023-01-04---5,350-1,070

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