7363 (株)ベビーカレンダー 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 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 1,607 | 1,607 | 1,553 | 1,561 | 9,700 | 1,561 |
| 2025-05-21 | 1,562 | 1,632 | 1,548 | 1,616 | 16,100 | 1,616 |
| 2025-05-20 | 1,680 | 1,689 | 1,545 | 1,611 | 31,500 | 1,611 |
| 2025-05-19 | 1,550 | 1,946 | 1,464 | 1,697 | 184,000 | 1,697 |
| 2025-05-16 | 1,483 | 1,549 | 1,420 | 1,547 | 132,300 | 1,547 |
| 2025-05-15 | 1,260 | 1,298 | 1,256 | 1,273 | 5,300 | 1,273 |
| 2025-05-14 | 1,263 | 1,281 | 1,256 | 1,260 | 4,000 | 1,260 |
| 2025-05-13 | 1,266 | 1,310 | 1,255 | 1,255 | 14,100 | 1,255 |
| 2025-05-12 | 1,262 | 1,271 | 1,236 | 1,236 | 7,300 | 1,236 |
| 2025-05-09 | 1,269 | 1,289 | 1,254 | 1,262 | 10,200 | 1,262 |
| 2025-05-08 | 1,367 | 1,367 | 1,259 | 1,299 | 42,800 | 1,299 |
| 2025-05-07 | 1,331 | 1,445 | 1,310 | 1,351 | 52,800 | 1,351 |
| 2025-05-02 | 1,800 | 1,800 | 1,376 | 1,376 | 275,600 | 1,376 |
| 2025-05-01 | 1,543 | 1,743 | 1,318 | 1,743 | 291,500 | 1,743 |
| 2025-04-30 | 1,143 | 1,443 | 1,143 | 1,443 | 92,600 | 1,443 |
| 2025-04-28 | 1,143 | 1,143 | 1,143 | 1,143 | 100 | 1,143 |
| 2025-04-25 | 1,153 | 1,153 | 1,143 | 1,143 | 200 | 1,143 |
| 2025-04-24 | - | - | - | 1,183 | - | 1,183 |
| 2025-04-23 | 1,139 | 1,183 | 1,139 | 1,183 | 400 | 1,183 |
| 2025-04-22 | - | - | - | 1,190 | - | 1,190 |
| 2025-04-21 | 1,190 | 1,190 | 1,190 | 1,190 | 200 | 1,190 |
| 2025-04-18 | 1,143 | 1,190 | 1,143 | 1,190 | 500 | 1,190 |
| 2025-04-17 | - | - | - | 1,113 | - | 1,113 |
| 2025-04-16 | 1,109 | 1,113 | 1,109 | 1,113 | 200 | 1,113 |
| 2025-04-15 | - | - | - | 1,139 | - | 1,139 |
| 2025-04-14 | 1,144 | 1,144 | 1,139 | 1,139 | 700 | 1,139 |
| 2025-04-11 | 1,115 | 1,115 | 1,115 | 1,115 | 200 | 1,115 |
| 2025-04-10 | 1,113 | 1,113 | 1,113 | 1,113 | 100 | 1,113 |
| 2025-04-09 | 1,040 | 1,041 | 1,015 | 1,015 | 1,100 | 1,015 |
| 2025-04-08 | 1,078 | 1,130 | 1,075 | 1,100 | 2,600 | 1,100 |
| 2025-04-07 | 1,033 | 1,033 | 1,005 | 1,023 | 6,000 | 1,023 |
| 2025-04-04 | 1,190 | 1,190 | 1,100 | 1,139 | 3,400 | 1,139 |
| 2025-04-03 | 1,200 | 1,215 | 1,183 | 1,215 | 1,500 | 1,215 |
| 2025-04-02 | 1,222 | 1,222 | 1,215 | 1,215 | 400 | 1,215 |
| 2025-04-01 | - | - | - | 1,222 | - | 1,222 |
| 2025-03-31 | 1,223 | 1,223 | 1,200 | 1,222 | 1,100 | 1,222 |
| 2025-03-28 | 1,221 | 1,239 | 1,221 | 1,239 | 400 | 1,239 |
| 2025-03-27 | - | - | - | 1,238 | - | 1,238 |
| 2025-03-26 | 1,238 | 1,238 | 1,238 | 1,238 | 100 | 1,238 |
| 2025-03-25 | 1,242 | 1,242 | 1,242 | 1,242 | 200 | 1,242 |
| 2025-03-24 | 1,242 | 1,242 | 1,242 | 1,242 | 400 | 1,242 |
| 2025-03-21 | 1,211 | 1,242 | 1,210 | 1,242 | 1,000 | 1,242 |
| 2025-03-19 | - | - | - | 1,215 | - | 1,215 |
| 2025-03-18 | - | - | - | 1,215 | - | 1,215 |
| 2025-03-17 | 1,215 | 1,215 | 1,215 | 1,215 | 100 | 1,215 |
| 2025-03-14 | 1,228 | 1,228 | 1,206 | 1,206 | 600 | 1,206 |
| 2025-03-13 | 1,238 | 1,238 | 1,224 | 1,228 | 400 | 1,228 |
| 2025-03-12 | 1,250 | 1,250 | 1,250 | 1,250 | 500 | 1,250 |
| 2025-03-11 | 1,224 | 1,224 | 1,220 | 1,220 | 900 | 1,220 |
| 2025-03-10 | 1,267 | 1,267 | 1,226 | 1,237 | 2,200 | 1,237 |
| 2025-03-07 | 1,221 | 1,270 | 1,210 | 1,270 | 3,300 | 1,270 |
| 2025-03-06 | 1,217 | 1,238 | 1,217 | 1,238 | 200 | 1,238 |
| 2025-03-05 | - | - | - | 1,217 | - | 1,217 |
| 2025-03-04 | 1,220 | 1,220 | 1,192 | 1,217 | 1,600 | 1,217 |
| 2025-03-03 | 1,260 | 1,260 | 1,224 | 1,224 | 900 | 1,224 |
| 2025-02-28 | 1,230 | 1,230 | 1,230 | 1,230 | 100 | 1,230 |
| 2025-02-27 | - | - | - | 1,230 | - | 1,230 |
| 2025-02-26 | 1,223 | 1,231 | 1,220 | 1,230 | 1,400 | 1,230 |
| 2025-02-25 | 1,210 | 1,250 | 1,200 | 1,250 | 5,500 | 1,250 |
| 2025-02-21 | 1,214 | 1,250 | 1,207 | 1,233 | 2,300 | 1,233 |
| 2025-02-20 | 1,199 | 1,220 | 1,198 | 1,215 | 1,900 | 1,215 |
| 2025-02-19 | 1,205 | 1,215 | 1,204 | 1,204 | 500 | 1,204 |
| 2025-02-18 | 1,249 | 1,249 | 1,202 | 1,228 | 4,900 | 1,228 |
| 2025-02-17 | 1,250 | 1,264 | 1,191 | 1,229 | 19,300 | 1,229 |
| 2025-02-14 | 1,231 | 1,236 | 1,220 | 1,220 | 1,300 | 1,220 |
| 2025-02-13 | 1,254 | 1,255 | 1,236 | 1,255 | 1,200 | 1,255 |
| 2025-02-12 | 1,275 | 1,277 | 1,252 | 1,254 | 700 | 1,254 |
| 2025-02-10 | 1,250 | 1,279 | 1,247 | 1,279 | 900 | 1,279 |
| 2025-02-07 | 1,225 | 1,250 | 1,225 | 1,250 | 1,300 | 1,250 |
| 2025-02-06 | 1,192 | 1,220 | 1,188 | 1,220 | 2,300 | 1,220 |
| 2025-02-05 | 1,206 | 1,215 | 1,198 | 1,198 | 2,100 | 1,198 |
| 2025-02-04 | 1,211 | 1,219 | 1,205 | 1,205 | 1,100 | 1,205 |
| 2025-02-03 | 1,208 | 1,220 | 1,208 | 1,220 | 200 | 1,220 |
| 2025-01-31 | 1,210 | 1,238 | 1,210 | 1,238 | 1,100 | 1,238 |
| 2025-01-30 | 1,230 | 1,235 | 1,200 | 1,235 | 3,500 | 1,235 |
| 2025-01-29 | 1,250 | 1,251 | 1,240 | 1,240 | 1,700 | 1,240 |
| 2025-01-28 | 1,210 | 1,282 | 1,206 | 1,245 | 1,600 | 1,245 |
| 2025-01-27 | 1,208 | 1,208 | 1,208 | 1,208 | 100 | 1,208 |
| 2025-01-24 | 1,244 | 1,244 | 1,211 | 1,211 | 1,200 | 1,211 |
| 2025-01-23 | - | - | - | 1,244 | - | 1,244 |
| 2025-01-22 | 1,245 | 1,245 | 1,241 | 1,244 | 300 | 1,244 |
| 2025-01-21 | - | - | - | 1,215 | - | 1,215 |
| 2025-01-20 | - | - | - | 1,215 | - | 1,215 |
| 2025-01-17 | 1,215 | 1,215 | 1,215 | 1,215 | 100 | 1,215 |
| 2025-01-16 | 1,200 | 1,230 | 1,200 | 1,230 | 200 | 1,230 |
| 2025-01-15 | 1,230 | 1,230 | 1,198 | 1,200 | 2,400 | 1,200 |
| 2025-01-14 | 1,200 | 1,200 | 1,200 | 1,200 | 200 | 1,200 |
| 2025-01-10 | 1,204 | 1,204 | 1,204 | 1,204 | 400 | 1,204 |
| 2025-01-09 | 1,205 | 1,224 | 1,205 | 1,224 | 300 | 1,224 |
| 2025-01-08 | 1,214 | 1,216 | 1,205 | 1,207 | 1,500 | 1,207 |
| 2025-01-07 | 1,190 | 1,214 | 1,190 | 1,214 | 400 | 1,214 |
| 2025-01-06 | 1,190 | 1,195 | 1,183 | 1,184 | 900 | 1,184 |
分割・併合履歴 ： なし