7363 (株)ベビーカレンダー 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,409 | 1,409 | 1,394 | 1,394 | 3,100 | 1,394 |
| 2024-04-25 | 1,400 | 1,420 | 1,389 | 1,418 | 3,400 | 1,418 |
| 2024-04-24 | 1,401 | 1,407 | 1,401 | 1,407 | 1,100 | 1,407 |
| 2024-04-23 | 1,402 | 1,406 | 1,398 | 1,401 | 1,900 | 1,401 |
| 2024-04-22 | 1,400 | 1,402 | 1,398 | 1,399 | 3,000 | 1,399 |
| 2024-04-19 | 1,411 | 1,425 | 1,388 | 1,390 | 1,600 | 1,390 |
| 2024-04-18 | 1,391 | 1,411 | 1,391 | 1,411 | 400 | 1,411 |
| 2024-04-17 | 1,470 | 1,470 | 1,376 | 1,391 | 3,300 | 1,391 |
| 2024-04-16 | 1,467 | 1,479 | 1,440 | 1,440 | 2,100 | 1,440 |
| 2024-04-15 | 1,470 | 1,470 | 1,467 | 1,467 | 300 | 1,467 |
| 2024-04-12 | 1,468 | 1,470 | 1,468 | 1,470 | 500 | 1,470 |
| 2024-04-11 | 1,469 | 1,470 | 1,451 | 1,451 | 600 | 1,451 |
| 2024-04-10 | 1,476 | 1,476 | 1,456 | 1,475 | 800 | 1,475 |
| 2024-04-09 | 1,485 | 1,489 | 1,475 | 1,475 | 900 | 1,475 |
| 2024-04-08 | 1,452 | 1,525 | 1,451 | 1,485 | 1,200 | 1,485 |
| 2024-04-05 | 1,491 | 1,491 | 1,451 | 1,451 | 4,600 | 1,451 |
| 2024-04-04 | 1,491 | 1,516 | 1,491 | 1,491 | 700 | 1,491 |
| 2024-04-03 | 1,501 | 1,505 | 1,491 | 1,491 | 3,800 | 1,491 |
| 2024-04-02 | 1,512 | 1,525 | 1,501 | 1,501 | 2,000 | 1,501 |
| 2024-04-01 | 1,506 | 1,531 | 1,506 | 1,518 | 1,600 | 1,518 |
| 2024-03-29 | 1,508 | 1,515 | 1,500 | 1,502 | 2,200 | 1,502 |
| 2024-03-28 | 1,521 | 1,521 | 1,507 | 1,507 | 2,000 | 1,507 |
| 2024-03-27 | 1,532 | 1,534 | 1,518 | 1,534 | 1,400 | 1,534 |
| 2024-03-26 | 1,525 | 1,532 | 1,515 | 1,515 | 1,800 | 1,515 |
| 2024-03-25 | 1,536 | 1,536 | 1,525 | 1,535 | 800 | 1,535 |
| 2024-03-22 | 1,530 | 1,549 | 1,530 | 1,540 | 1,500 | 1,540 |
| 2024-03-21 | 1,527 | 1,540 | 1,527 | 1,530 | 1,500 | 1,530 |
| 2024-03-19 | 1,530 | 1,530 | 1,516 | 1,525 | 900 | 1,525 |
| 2024-03-18 | 1,517 | 1,534 | 1,517 | 1,530 | 2,000 | 1,530 |
| 2024-03-15 | 1,552 | 1,552 | 1,517 | 1,517 | 3,000 | 1,517 |
| 2024-03-14 | 1,558 | 1,564 | 1,552 | 1,552 | 800 | 1,552 |
| 2024-03-13 | 1,575 | 1,575 | 1,550 | 1,558 | 2,500 | 1,558 |
| 2024-03-12 | 1,566 | 1,582 | 1,566 | 1,568 | 1,300 | 1,568 |
| 2024-03-11 | 1,582 | 1,582 | 1,563 | 1,565 | 1,900 | 1,565 |
| 2024-03-08 | 1,591 | 1,625 | 1,583 | 1,588 | 3,400 | 1,588 |
| 2024-03-07 | 1,622 | 1,622 | 1,576 | 1,576 | 2,200 | 1,576 |
| 2024-03-06 | 1,623 | 1,623 | 1,600 | 1,610 | 3,500 | 1,610 |
| 2024-03-05 | 1,608 | 1,624 | 1,597 | 1,610 | 1,700 | 1,610 |
| 2024-03-04 | 1,580 | 1,615 | 1,580 | 1,608 | 2,300 | 1,608 |
| 2024-03-01 | 1,627 | 1,627 | 1,565 | 1,577 | 8,600 | 1,577 |
| 2024-02-29 | 1,642 | 1,642 | 1,605 | 1,627 | 5,000 | 1,627 |
| 2024-02-28 | 1,627 | 1,648 | 1,621 | 1,627 | 5,900 | 1,627 |
| 2024-02-27 | 1,615 | 1,623 | 1,607 | 1,615 | 3,500 | 1,615 |
| 2024-02-26 | 1,630 | 1,664 | 1,608 | 1,639 | 11,000 | 1,639 |
| 2024-02-22 | 1,614 | 1,637 | 1,611 | 1,623 | 6,100 | 1,623 |
| 2024-02-21 | 1,614 | 1,629 | 1,598 | 1,611 | 2,800 | 1,611 |
| 2024-02-20 | 1,593 | 1,643 | 1,593 | 1,622 | 8,700 | 1,622 |
| 2024-02-19 | 1,594 | 1,647 | 1,580 | 1,595 | 3,500 | 1,595 |
| 2024-02-16 | 1,574 | 1,643 | 1,574 | 1,611 | 14,500 | 1,611 |
| 2024-02-15 | 1,585 | 1,611 | 1,546 | 1,574 | 25,800 | 1,574 |
| 2024-02-14 | 1,489 | 1,500 | 1,475 | 1,475 | 8,100 | 1,475 |
| 2024-02-13 | 1,501 | 1,511 | 1,482 | 1,489 | 16,100 | 1,489 |
| 2024-02-09 | 1,559 | 1,574 | 1,500 | 1,501 | 14,500 | 1,501 |
| 2024-02-08 | 1,567 | 1,611 | 1,534 | 1,536 | 22,200 | 1,536 |
| 2024-02-07 | 1,690 | 1,795 | 1,536 | 1,561 | 192,300 | 1,561 |
| 2024-02-06 | 1,788 | 1,849 | 1,702 | 1,730 | 267,300 | 1,730 |
| 2024-02-05 | 1,501 | 1,797 | 1,501 | 1,797 | 434,000 | 1,797 |
| 2024-02-02 | 1,484 | 1,500 | 1,475 | 1,497 | 2,700 | 1,497 |
| 2024-02-01 | 1,507 | 1,515 | 1,480 | 1,480 | 4,200 | 1,480 |
| 2024-01-31 | 1,547 | 1,586 | 1,501 | 1,506 | 4,800 | 1,506 |
| 2024-01-30 | 1,551 | 1,555 | 1,546 | 1,546 | 2,800 | 1,546 |
| 2024-01-29 | 1,571 | 1,571 | 1,551 | 1,551 | 2,900 | 1,551 |
| 2024-01-26 | 1,560 | 1,569 | 1,545 | 1,545 | 4,200 | 1,545 |
| 2024-01-25 | 1,563 | 1,579 | 1,533 | 1,560 | 7,500 | 1,560 |
| 2024-01-24 | 1,601 | 1,628 | 1,541 | 1,578 | 11,700 | 1,578 |
| 2024-01-23 | 1,644 | 1,644 | 1,587 | 1,596 | 11,200 | 1,596 |
| 2024-01-22 | 1,612 | 1,670 | 1,610 | 1,636 | 8,400 | 1,636 |
| 2024-01-19 | 1,623 | 1,625 | 1,601 | 1,602 | 12,600 | 1,602 |
| 2024-01-18 | 1,674 | 1,698 | 1,605 | 1,622 | 25,700 | 1,622 |
| 2024-01-17 | 1,733 | 1,777 | 1,675 | 1,681 | 22,900 | 1,681 |
| 2024-01-16 | 1,762 | 1,850 | 1,727 | 1,753 | 55,000 | 1,753 |
| 2024-01-15 | 1,849 | 1,920 | 1,790 | 1,792 | 113,800 | 1,792 |
| 2024-01-12 | 1,626 | 2,066 | 1,615 | 1,913 | 1,751,600 | 1,913 |
| 2024-01-11 | 1,636 | 1,840 | 1,626 | 1,666 | 192,100 | 1,666 |
| 2024-01-10 | 1,680 | 2,025 | 1,613 | 1,683 | 1,363,500 | 1,683 |
| 2024-01-09 | 2,011 | 2,059 | 1,664 | 1,715 | 610,800 | 1,715 |
| 2024-01-05 | 1,548 | 1,931 | 1,548 | 1,931 | 1,054,200 | 1,931 |
| 2024-01-04 | 1,520 | 1,590 | 1,470 | 1,531 | 6,700 | 1,531 |
分割・併合履歴 ： なし
