5935 元旦ビューティ工業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 1,805 | 1,805 | 1,795 | 1,795 | 600 | 1,795 |
| 2024-04-18 | 1,859 | 1,860 | 1,802 | 1,816 | 1,500 | 1,816 |
| 2024-04-17 | 1,857 | 1,859 | 1,857 | 1,859 | 300 | 1,859 |
| 2024-04-16 | 1,826 | 1,857 | 1,826 | 1,857 | 200 | 1,857 |
| 2024-04-15 | - | - | - | 1,866 | - | 1,866 |
| 2024-04-12 | 1,907 | 1,938 | 1,866 | 1,866 | 600 | 1,866 |
| 2024-04-11 | 1,869 | 1,946 | 1,869 | 1,906 | 1,500 | 1,906 |
| 2024-04-10 | 1,888 | 1,888 | 1,888 | 1,888 | 100 | 1,888 |
| 2024-04-09 | 1,810 | 1,888 | 1,810 | 1,888 | 1,700 | 1,888 |
| 2024-04-08 | 1,875 | 1,888 | 1,848 | 1,848 | 1,300 | 1,848 |
| 2024-04-05 | 1,770 | 1,835 | 1,752 | 1,835 | 1,700 | 1,835 |
| 2024-04-04 | 1,885 | 1,885 | 1,850 | 1,850 | 300 | 1,850 |
| 2024-04-03 | - | - | - | 1,925 | - | 1,925 |
| 2024-04-02 | 1,960 | 1,960 | 1,904 | 1,925 | 1,800 | 1,925 |
| 2024-04-01 | 1,926 | 1,926 | 1,879 | 1,880 | 1,100 | 1,880 |
| 2024-03-29 | 1,904 | 1,970 | 1,904 | 1,926 | 1,000 | 1,926 |
| 2024-03-28 | 1,921 | 1,966 | 1,891 | 1,966 | 1,500 | 1,966 |
| 2024-03-27 | 1,927 | 1,935 | 1,920 | 1,935 | 3,100 | 1,935 |
| 2024-03-26 | 1,945 | 1,945 | 1,920 | 1,920 | 600 | 1,920 |
| 2024-03-25 | 1,948 | 1,948 | 1,916 | 1,934 | 1,600 | 1,934 |
| 2024-03-22 | 1,925 | 1,950 | 1,911 | 1,911 | 700 | 1,911 |
| 2024-03-21 | 1,916 | 1,956 | 1,916 | 1,925 | 600 | 1,925 |
| 2024-03-19 | 1,942 | 1,942 | 1,902 | 1,902 | 400 | 1,902 |
| 2024-03-18 | 1,962 | 1,962 | 1,910 | 1,942 | 800 | 1,942 |
| 2024-03-15 | 1,916 | 1,940 | 1,915 | 1,924 | 1,200 | 1,924 |
| 2024-03-14 | 1,916 | 1,916 | 1,915 | 1,915 | 300 | 1,915 |
| 2024-03-13 | 1,898 | 1,914 | 1,898 | 1,914 | 1,500 | 1,914 |
| 2024-03-12 | 1,910 | 1,947 | 1,872 | 1,898 | 1,600 | 1,898 |
| 2024-03-11 | 1,914 | 1,914 | 1,870 | 1,870 | 2,200 | 1,870 |
| 2024-03-08 | 1,880 | 1,908 | 1,870 | 1,908 | 3,600 | 1,908 |
| 2024-03-07 | 1,907 | 1,913 | 1,880 | 1,880 | 3,300 | 1,880 |
| 2024-03-06 | 1,925 | 1,925 | 1,900 | 1,900 | 2,300 | 1,900 |
| 2024-03-05 | 1,952 | 1,952 | 1,920 | 1,923 | 1,200 | 1,923 |
| 2024-03-04 | 1,924 | 1,980 | 1,915 | 1,941 | 2,200 | 1,941 |
| 2024-03-01 | 1,917 | 1,948 | 1,900 | 1,910 | 1,000 | 1,910 |
| 2024-02-29 | 1,948 | 1,948 | 1,917 | 1,917 | 2,800 | 1,917 |
| 2024-02-28 | 1,936 | 1,960 | 1,936 | 1,945 | 1,200 | 1,945 |
| 2024-02-27 | 1,955 | 1,961 | 1,909 | 1,957 | 2,200 | 1,957 |
| 2024-02-26 | 1,941 | 1,972 | 1,940 | 1,970 | 2,500 | 1,970 |
| 2024-02-22 | 1,921 | 1,957 | 1,921 | 1,940 | 500 | 1,940 |
| 2024-02-21 | 1,939 | 1,950 | 1,902 | 1,920 | 1,300 | 1,920 |
| 2024-02-20 | 1,950 | 1,965 | 1,870 | 1,941 | 3,600 | 1,941 |
| 2024-02-19 | 1,860 | 1,960 | 1,860 | 1,960 | 3,900 | 1,960 |
| 2024-02-16 | 1,850 | 1,882 | 1,761 | 1,840 | 8,300 | 1,840 |
| 2024-02-15 | 1,911 | 1,920 | 1,850 | 1,851 | 6,700 | 1,851 |
| 2024-02-14 | 2,012 | 2,043 | 1,911 | 1,951 | 5,300 | 1,951 |
| 2024-02-13 | 2,110 | 2,110 | 2,060 | 2,093 | 1,600 | 2,093 |
| 2024-02-09 | 2,051 | 2,102 | 2,051 | 2,060 | 5,600 | 2,060 |
| 2024-02-08 | 2,149 | 2,149 | 2,100 | 2,101 | 3,200 | 2,101 |
| 2024-02-07 | 2,157 | 2,157 | 2,150 | 2,150 | 1,500 | 2,150 |
| 2024-02-06 | 2,175 | 2,200 | 2,161 | 2,170 | 3,000 | 2,170 |
| 2024-02-05 | 2,229 | 2,229 | 2,166 | 2,177 | 3,400 | 2,177 |
| 2024-02-02 | 2,171 | 2,192 | 2,160 | 2,179 | 2,200 | 2,179 |
| 2024-02-01 | 2,200 | 2,204 | 2,170 | 2,204 | 2,400 | 2,204 |
| 2024-01-31 | 2,200 | 2,226 | 2,200 | 2,206 | 2,100 | 2,206 |
| 2024-01-30 | 2,280 | 2,280 | 2,215 | 2,238 | 3,100 | 2,238 |
| 2024-01-29 | 2,341 | 2,341 | 2,280 | 2,280 | 1,800 | 2,280 |
| 2024-01-26 | 2,310 | 2,310 | 2,279 | 2,291 | 2,800 | 2,291 |
| 2024-01-25 | 2,333 | 2,348 | 2,305 | 2,308 | 3,100 | 2,308 |
| 2024-01-24 | 2,380 | 2,410 | 2,300 | 2,333 | 11,500 | 2,333 |
| 2024-01-23 | 2,455 | 2,493 | 2,370 | 2,370 | 8,800 | 2,370 |
| 2024-01-22 | 2,500 | 2,530 | 2,428 | 2,450 | 20,200 | 2,450 |
| 2024-01-19 | 2,318 | 2,445 | 2,318 | 2,390 | 23,400 | 2,390 |
| 2024-01-18 | 2,300 | 2,494 | 2,275 | 2,298 | 21,600 | 2,298 |
| 2024-01-17 | 2,570 | 2,615 | 2,200 | 2,250 | 34,600 | 2,250 |
| 2024-01-16 | 2,615 | 2,616 | 2,501 | 2,565 | 39,100 | 2,565 |
| 2024-01-15 | 2,229 | 2,649 | 2,212 | 2,638 | 124,200 | 2,638 |
| 2024-01-12 | 2,128 | 2,180 | 2,045 | 2,180 | 16,500 | 2,180 |
| 2024-01-11 | 2,098 | 2,139 | 2,041 | 2,045 | 23,400 | 2,045 |
| 2024-01-10 | 2,320 | 2,376 | 2,020 | 2,113 | 151,900 | 2,113 |
| 2024-01-09 | 1,829 | 2,020 | 1,815 | 2,020 | 27,300 | 2,020 |
| 2024-01-05 | 1,729 | 1,737 | 1,604 | 1,620 | 10,900 | 1,620 |
| 2024-01-04 | 1,550 | 1,725 | 1,550 | 1,690 | 13,900 | 1,690 |
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
