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
2024-03-011,9171,9481,9001,9101,0001,910
2024-02-291,9481,9481,9171,9172,8001,917
2024-02-281,9361,9601,9361,9451,2001,945
2024-02-271,9551,9611,9091,9572,2001,957
2024-02-261,9411,9721,9401,9702,5001,970
2024-02-221,9211,9571,9211,9405001,940
2024-02-211,9391,9501,9021,9201,3001,920
2024-02-201,9501,9651,8701,9413,6001,941
2024-02-191,8601,9601,8601,9603,9001,960
2024-02-161,8501,8821,7611,8408,3001,840
2024-02-151,9111,9201,8501,8516,7001,851
2024-02-142,0122,0431,9111,9515,3001,951
2024-02-132,1102,1102,0602,0931,6002,093
2024-02-092,0512,1022,0512,0605,6002,060
2024-02-082,1492,1492,1002,1013,2002,101
2024-02-072,1572,1572,1502,1501,5002,150
2024-02-062,1752,2002,1612,1703,0002,170
2024-02-052,2292,2292,1662,1773,4002,177
2024-02-022,1712,1922,1602,1792,2002,179
2024-02-012,2002,2042,1702,2042,4002,204
2024-01-312,2002,2262,2002,2062,1002,206
2024-01-302,2802,2802,2152,2383,1002,238
2024-01-292,3412,3412,2802,2801,8002,280
2024-01-262,3102,3102,2792,2912,8002,291
2024-01-252,3332,3482,3052,3083,1002,308
2024-01-242,3802,4102,3002,33311,5002,333
2024-01-232,4552,4932,3702,3708,8002,370
2024-01-222,5002,5302,4282,45020,2002,450
2024-01-192,3182,4452,3182,39023,4002,390
2024-01-182,3002,4942,2752,29821,6002,298
2024-01-172,5702,6152,2002,25034,6002,250
2024-01-162,6152,6162,5012,56539,1002,565
2024-01-152,2292,6492,2122,638124,2002,638
2024-01-122,1282,1802,0452,18016,5002,180
2024-01-112,0982,1392,0412,04523,4002,045
2024-01-102,3202,3762,0202,113151,9002,113
2024-01-091,8292,0201,8152,02027,3002,020
2024-01-051,7291,7371,6041,62010,9001,620
2024-01-041,5501,7251,5501,69013,9001,690

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