1. HOME >
  2. 株価時系列 >
  3. 5935 >
  4. 2021年

5935 元旦ビューティ工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-30---5,110-1,022
2021-12-29---5,110-1,022
2021-12-285,1105,1105,1105,1101001,022
2021-12-27---4,940-988
2021-12-24---4,940-988
2021-12-23---4,940-988
2021-12-224,9404,9404,9404,940200988
2021-12-21---4,940-988
2021-12-20---4,940-988
2021-12-17---4,940-988
2021-12-16---4,940-988
2021-12-15---4,940-988
2021-12-14---4,940-988
2021-12-134,9404,9404,9404,940100988
2021-12-10---4,800-960
2021-12-09---4,800-960
2021-12-084,8004,8004,8004,800100960
2021-12-07---4,790-958
2021-12-064,7904,7904,7904,790100958
2021-12-03---4,790-958
2021-12-02---4,790-958
2021-12-014,7904,7904,7904,790100958
2021-11-30---4,790-958
2021-11-29---4,790-958
2021-11-26---4,790-958
2021-11-25---4,790-958
2021-11-24---4,790-958
2021-11-22---4,790-958
2021-11-194,7904,7904,7904,790100958
2021-11-184,7204,7204,7204,720100944
2021-11-17---4,800-960
2021-11-164,7604,8004,7604,800400960
2021-11-154,7804,8354,7804,8301,100966
2021-11-124,9904,9904,9904,990100998
2021-11-11---4,990-998
2021-11-10---4,990-998
2021-11-09---4,990-998
2021-11-084,9904,9904,9904,990200998
2021-11-05---5,370-1,074
2021-11-04---5,370-1,074
2021-11-02---5,370-1,074
2021-11-015,3705,3705,3705,3703001,074
2021-10-295,6705,6705,6705,6701001,134
2021-10-285,6705,6705,2705,6007001,120
2021-10-27---5,670-1,134
2021-10-266,1906,2505,1005,6701,3001,134
2021-10-25---4,885-977
2021-10-22---4,885-977
2021-10-21---4,885-977
2021-10-20---4,885-977
2021-10-19---4,885-977
2021-10-18---4,885-977
2021-10-15---4,885-977
2021-10-144,9404,9404,8854,885200977
2021-10-13---4,940-988
2021-10-124,9404,9404,8004,9401,100988
2021-10-115,1005,1005,1005,1001001,020
2021-10-084,9304,9304,8604,860200972
2021-10-07---4,860-972
2021-10-06---4,860-972
2021-10-054,8604,8604,8604,860100972
2021-10-04---4,790-958
2021-10-01---4,790-958
2021-09-304,6554,7904,6554,790300958
2021-09-294,6454,7154,6404,710600942
2021-09-284,9254,9304,8554,8551,300971
2021-09-27---4,575-915
2021-09-244,5754,5754,5754,575100915
2021-09-22---4,570-914
2021-09-214,5704,5704,5654,570300914
2021-09-17---4,635-927
2021-09-164,6354,6354,6354,635200927
2021-09-154,7004,7004,6954,695300939
2021-09-14---4,740-948
2021-09-134,6754,7404,6754,740500948
2021-09-104,7304,8004,7304,730400946
2021-09-09---4,800-960
2021-09-085,0005,0004,8004,800800960
2021-09-07---4,950-990
2021-09-065,2005,2004,9504,950200990
2021-09-035,0505,0504,8805,0001,1001,000
2021-09-025,2405,2405,2105,2102001,042
2021-09-015,1405,1405,1405,1401001,028
2021-08-314,7305,5204,7305,1403001,028
2021-08-305,1405,1405,1405,1401001,028
2021-08-27---4,900-980
2021-08-264,9004,9004,9004,900100980
2021-08-25---5,100-1,020
2021-08-245,1305,1305,1005,1003001,020
2021-08-23---5,120-1,024
2021-08-20---5,120-1,024
2021-08-19---5,120-1,024
2021-08-185,2205,2205,1205,1205001,024
2021-08-175,2105,2205,1205,2206001,044
2021-08-165,1205,8205,1205,6106001,122
2021-08-13---5,120-1,024
2021-08-125,2205,2205,1205,1204001,024
2021-08-11---5,510-1,102
2021-08-105,5905,5905,1005,5101,3001,102
2021-08-066,5606,5605,6605,6602,1001,132
2021-08-056,8006,9806,4006,6601,5001,332
2021-08-046,3306,3306,2806,3201,9001,264
2021-08-035,5105,5205,2205,2301,4001,046
2021-08-025,8605,8605,8605,8603001,172
2021-07-306,4606,4605,8605,8601,7001,172
2021-07-297,0207,0307,0107,0102,2001,402
2021-07-287,2507,2607,0107,0102,4001,402
2021-07-276,8607,4106,6306,9608,2001,392
2021-07-266,4706,5706,0706,4604,4001,292
2021-07-214,9955,5704,9955,5702,7001,114
2021-07-204,7604,8704,7604,870900974
2021-07-194,3004,3004,3004,300200860
2021-07-164,3004,3004,3004,300300860
2021-07-154,2004,2004,1304,130700826
2021-07-14---4,200-840
2021-07-13---4,200-840
2021-07-124,2004,2004,2004,200100840
2021-07-094,1904,2604,1904,200500840
2021-07-084,0504,1904,0504,190200838
2021-07-074,2604,2604,0004,1052,000821
2021-07-064,4604,4604,4554,455200891
2021-07-054,4554,4554,4554,455100891
2021-07-024,4004,4004,4004,400200880
2021-07-014,3504,4004,3504,400600880
2021-06-30---4,350-870
2021-06-29---4,350-870
2021-06-284,3504,3504,3504,350200870
2021-06-254,3004,3004,3004,300100860
2021-06-24---4,200-840
2021-06-23---4,200-840
2021-06-22---4,200-840
2021-06-21---4,200-840
2021-06-184,2004,2004,2004,200100840
2021-06-17---4,225-845
2021-06-164,2504,2504,2254,225200845
2021-06-15---4,250-850
2021-06-14---4,250-850
2021-06-11---4,250-850
2021-06-104,2504,2504,2504,250100850
2021-06-094,2004,2004,2004,200100840
2021-06-084,2004,2004,2004,200400840
2021-06-074,2804,2804,2004,200200840
2021-06-04---4,070-814
2021-06-03---4,070-814
2021-06-02---4,070-814
2021-06-01---4,070-814
2021-05-31---4,070-814
2021-05-284,0704,0704,0704,070100814
2021-05-27---4,000-800
2021-05-264,0004,0054,0004,000300800
2021-05-25---3,865-773
2021-05-243,8653,8653,8653,865100773
2021-05-21---3,850-770
2021-05-20---3,850-770
2021-05-19---3,850-770
2021-05-183,9003,9003,8503,850300770
2021-05-173,9053,9653,9053,960400792
2021-05-14---3,905-781
2021-05-133,9053,9053,9053,905100781
2021-05-12---3,900-780
2021-05-113,9003,9003,9003,900200780
2021-05-10---3,900-780
2021-05-073,9253,9253,8553,900500780
2021-05-063,9953,9953,9953,995200799
2021-04-303,9953,9953,9953,995300799
2021-04-284,0004,0004,0004,000100800
2021-04-273,9204,0003,9004,000700800
2021-04-263,9704,0503,9704,0501,600810
2021-04-233,9003,9003,8303,830200766
2021-04-22---3,900-780
2021-04-213,9003,9003,9003,900100780
2021-04-203,9003,9003,9003,900100780
2021-04-193,8053,8403,8053,840300768
2021-04-163,7203,7603,7203,760300752
2021-04-153,8603,8603,7203,720800744
2021-04-143,8553,8553,8553,855200771
2021-04-13---3,980-796
2021-04-12---3,980-796
2021-04-093,9803,9803,9803,980200796
2021-04-08---3,910-782
2021-04-073,9103,9103,9103,910100782
2021-04-06---4,260-852
2021-04-054,2604,2604,2604,260100852
2021-04-02---4,050-810
2021-04-01---4,050-810
2021-03-314,0504,0504,0504,050300810
2021-03-304,0504,0504,0504,050200810
2021-03-294,0654,0654,0654,065100813
2021-03-263,9953,9953,9953,995100799
2021-03-25---3,950-790
2021-03-243,9503,9503,9503,950100790
2021-03-233,9503,9503,9503,950100790
2021-03-22---3,905-781
2021-03-19---3,905-781
2021-03-18---3,905-781
2021-03-17---3,905-781
2021-03-163,9053,9053,9053,905100781
2021-03-15---3,975-795
2021-03-12---3,975-795
2021-03-11---3,975-795
2021-03-10---3,975-795
2021-03-09---3,975-795
2021-03-08---3,975-795
2021-03-05---3,975-795
2021-03-04---3,975-795
2021-03-03---3,975-795
2021-03-02---3,975-795
2021-03-013,9753,9753,9753,975300795
2021-02-26---3,975-795
2021-02-253,9753,9753,9753,975100795
2021-02-24---3,930-786
2021-02-223,9303,9303,9303,930200786
2021-02-19---3,930-786
2021-02-18---3,930-786
2021-02-17---3,930-786
2021-02-163,9303,9303,9303,930200786
2021-02-153,8503,8603,8503,860700772
2021-02-123,9903,9903,9903,990100798
2021-02-10---3,995-799
2021-02-093,9953,9953,9953,995100799
2021-02-08---3,995-799
2021-02-053,9953,9953,9953,995100799
2021-02-04---4,000-800
2021-02-03---4,000-800
2021-02-02---4,000-800
2021-02-014,0954,0954,0004,000700800
2021-01-29---4,120-824
2021-01-284,1204,1204,1204,120100824
2021-01-27---4,050-810
2021-01-26---4,050-810
2021-01-254,1104,1104,0504,050200810
2021-01-22---4,040-808
2021-01-214,0404,0404,0404,040100808
2021-01-20---4,040-808
2021-01-194,2004,2004,0404,040500808
2021-01-184,1504,1504,1504,150100830
2021-01-154,1404,1504,1404,150200830
2021-01-144,0004,0004,0004,000300800
2021-01-134,0604,0604,0504,050500810
2021-01-12---4,130-826
2021-01-08---4,130-826
2021-01-074,1304,1304,1304,130100826
2021-01-064,2004,2004,2004,200100840
2021-01-054,2004,2004,2004,200100840
2021-01-04---4,200-840

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