7819 粧美堂(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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 522 | 525 | 520 | 520 | 11,300 | 520 |
| 2025-04-03 | 546 | 546 | 521 | 529 | 24,000 | 529 |
| 2025-04-02 | 545 | 553 | 545 | 548 | 5,300 | 548 |
| 2025-04-01 | 553 | 553 | 545 | 545 | 6,200 | 545 |
| 2025-03-31 | 551 | 556 | 545 | 549 | 9,000 | 549 |
| 2025-03-28 | 555 | 557 | 550 | 557 | 7,400 | 557 |
| 2025-03-27 | 562 | 562 | 555 | 555 | 8,800 | 555 |
| 2025-03-26 | 564 | 566 | 560 | 560 | 4,700 | 560 |
| 2025-03-25 | 564 | 565 | 558 | 559 | 6,100 | 559 |
| 2025-03-24 | 574 | 575 | 560 | 560 | 14,100 | 560 |
| 2025-03-21 | 555 | 574 | 554 | 574 | 30,100 | 574 |
| 2025-03-19 | 548 | 554 | 547 | 553 | 7,700 | 553 |
| 2025-03-18 | 545 | 549 | 543 | 545 | 4,600 | 545 |
| 2025-03-17 | 541 | 550 | 541 | 547 | 10,300 | 547 |
| 2025-03-14 | 546 | 552 | 542 | 542 | 10,800 | 542 |
| 2025-03-13 | 544 | 552 | 544 | 546 | 4,500 | 546 |
| 2025-03-12 | 549 | 550 | 542 | 544 | 6,100 | 544 |
| 2025-03-11 | 543 | 548 | 542 | 546 | 6,600 | 546 |
| 2025-03-10 | 547 | 547 | 542 | 543 | 4,600 | 543 |
| 2025-03-07 | 544 | 544 | 540 | 540 | 4,200 | 540 |
| 2025-03-06 | 540 | 547 | 537 | 539 | 5,400 | 539 |
| 2025-03-05 | 540 | 541 | 537 | 538 | 14,200 | 538 |
| 2025-03-04 | 550 | 550 | 540 | 542 | 6,400 | 542 |
| 2025-03-03 | 545 | 547 | 543 | 543 | 3,300 | 543 |
| 2025-02-28 | 538 | 544 | 535 | 543 | 5,200 | 543 |
| 2025-02-27 | 538 | 539 | 535 | 538 | 4,200 | 538 |
| 2025-02-26 | 530 | 537 | 530 | 530 | 4,300 | 530 |
| 2025-02-25 | 533 | 536 | 520 | 530 | 19,800 | 530 |
| 2025-02-21 | 534 | 537 | 531 | 531 | 4,200 | 531 |
| 2025-02-20 | 547 | 547 | 533 | 533 | 7,000 | 533 |
| 2025-02-19 | 538 | 544 | 537 | 544 | 4,400 | 544 |
| 2025-02-18 | 539 | 541 | 537 | 537 | 3,900 | 537 |
| 2025-02-17 | 545 | 545 | 538 | 539 | 9,900 | 539 |
| 2025-02-14 | 550 | 550 | 540 | 540 | 6,600 | 540 |
| 2025-02-13 | 546 | 552 | 540 | 543 | 17,300 | 543 |
| 2025-02-12 | 544 | 575 | 526 | 550 | 72,000 | 550 |
| 2025-02-10 | 542 | 543 | 540 | 543 | 6,800 | 543 |
| 2025-02-07 | 535 | 539 | 531 | 538 | 6,300 | 538 |
| 2025-02-06 | 530 | 533 | 526 | 533 | 14,300 | 533 |
| 2025-02-05 | 531 | 535 | 529 | 531 | 4,000 | 531 |
| 2025-02-04 | 528 | 529 | 525 | 529 | 3,500 | 529 |
| 2025-02-03 | 524 | 528 | 521 | 528 | 10,900 | 528 |
| 2025-01-31 | 520 | 524 | 519 | 524 | 19,800 | 524 |
| 2025-01-30 | 528 | 530 | 500 | 500 | 127,200 | 500 |
| 2025-01-29 | 528 | 532 | 528 | 528 | 9,300 | 528 |
| 2025-01-28 | 532 | 534 | 527 | 531 | 12,200 | 531 |
| 2025-01-27 | 526 | 534 | 526 | 532 | 8,000 | 532 |
| 2025-01-24 | 525 | 535 | 525 | 526 | 9,300 | 526 |
| 2025-01-23 | 527 | 528 | 524 | 525 | 2,200 | 525 |
| 2025-01-22 | 522 | 527 | 521 | 525 | 6,000 | 525 |
| 2025-01-21 | 525 | 526 | 520 | 521 | 4,400 | 521 |
| 2025-01-20 | 521 | 525 | 520 | 523 | 8,500 | 523 |
| 2025-01-17 | 519 | 524 | 518 | 521 | 13,400 | 521 |
| 2025-01-16 | 524 | 524 | 518 | 518 | 11,700 | 518 |
| 2025-01-15 | 530 | 535 | 521 | 521 | 11,700 | 521 |
| 2025-01-14 | 525 | 529 | 524 | 528 | 12,200 | 528 |
| 2025-01-10 | 525 | 525 | 520 | 521 | 4,300 | 521 |
| 2025-01-09 | 530 | 530 | 527 | 527 | 4,600 | 527 |
| 2025-01-08 | 531 | 533 | 528 | 528 | 7,300 | 528 |
| 2025-01-07 | 543 | 544 | 532 | 532 | 22,700 | 532 |
| 2025-01-06 | 531 | 540 | 531 | 539 | 16,600 | 539 |
分割・併合履歴 ： なし