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
2025-02-132,0702,0702,0682,0687002,068
2025-02-122,0682,0682,0682,0684002,068
2025-02-102,0682,0682,0682,0681002,068
2025-02-072,0702,0702,0682,0683002,068
2025-02-062,0712,0712,0682,0685002,068
2025-02-052,0682,0682,0682,0683002,068
2025-02-042,0682,0682,0682,0685002,068
2025-02-03---2,071-2,071
2025-01-312,0682,0712,0682,0718002,071
2025-01-302,0722,0722,0682,0688002,068
2025-01-292,0682,0682,0682,0681,7002,068
2025-01-282,0682,0722,0682,0681,1002,068
2025-01-27---2,068-2,068
2025-01-242,0682,0682,0682,0684002,068
2025-01-232,0692,0692,0692,0691002,069
2025-01-222,0692,0692,0692,0691002,069
2025-01-212,0762,0762,0682,0681,1002,068
2025-01-202,0692,0692,0672,0675002,067
2025-01-172,0672,0672,0672,0676002,067
2025-01-162,0672,0672,0672,0675002,067
2025-01-152,0692,0692,0672,0676002,067
2025-01-142,0672,0682,0672,0674002,067
2025-01-102,0762,0762,0672,0675002,067
2025-01-092,0672,0672,0672,0677002,067
2025-01-082,0672,0682,0672,0671,4002,067
2025-01-072,0702,0702,0672,0671,3002,067
2025-01-062,0662,0662,0652,0662,1002,066

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