7819 粧美堂(株) 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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 598 | 598 | 575 | 581 | 21,500 | 581 |
| 2024-04-18 | 587 | 605 | 587 | 598 | 13,200 | 598 |
| 2024-04-17 | 599 | 600 | 585 | 587 | 33,800 | 587 |
| 2024-04-16 | 605 | 608 | 594 | 598 | 30,200 | 598 |
| 2024-04-15 | 612 | 627 | 607 | 607 | 26,800 | 607 |
| 2024-04-12 | 624 | 628 | 608 | 618 | 59,800 | 618 |
| 2024-04-11 | 631 | 645 | 621 | 624 | 136,000 | 624 |
| 2024-04-10 | 595 | 621 | 594 | 621 | 63,100 | 621 |
| 2024-04-09 | 597 | 600 | 587 | 594 | 32,200 | 594 |
| 2024-04-08 | 577 | 605 | 577 | 596 | 40,200 | 596 |
| 2024-04-05 | 586 | 591 | 575 | 577 | 39,500 | 577 |
| 2024-04-04 | 595 | 601 | 584 | 592 | 17,400 | 592 |
| 2024-04-03 | 579 | 600 | 573 | 595 | 33,000 | 595 |
| 2024-04-02 | 595 | 596 | 581 | 585 | 29,500 | 585 |
| 2024-04-01 | 623 | 623 | 595 | 595 | 72,800 | 595 |
| 2024-03-29 | 591 | 613 | 590 | 613 | 44,800 | 613 |
| 2024-03-28 | 587 | 593 | 578 | 588 | 31,300 | 588 |
| 2024-03-27 | 587 | 591 | 583 | 587 | 21,900 | 587 |
| 2024-03-26 | 586 | 593 | 582 | 586 | 27,200 | 586 |
| 2024-03-25 | 590 | 597 | 586 | 586 | 28,400 | 586 |
| 2024-03-22 | 600 | 601 | 583 | 592 | 92,300 | 592 |
| 2024-03-21 | 598 | 604 | 597 | 600 | 34,700 | 600 |
| 2024-03-19 | 607 | 607 | 591 | 594 | 66,100 | 594 |
| 2024-03-18 | 598 | 611 | 593 | 611 | 53,800 | 611 |
| 2024-03-15 | 601 | 601 | 580 | 591 | 71,200 | 591 |
| 2024-03-14 | 601 | 607 | 588 | 604 | 47,000 | 604 |
| 2024-03-13 | 628 | 628 | 603 | 605 | 53,400 | 605 |
| 2024-03-12 | 620 | 626 | 610 | 621 | 26,600 | 621 |
| 2024-03-11 | 635 | 644 | 616 | 620 | 64,700 | 620 |
| 2024-03-08 | 639 | 650 | 633 | 639 | 30,000 | 639 |
| 2024-03-07 | 664 | 664 | 643 | 643 | 37,600 | 643 |
| 2024-03-06 | 653 | 666 | 642 | 655 | 33,700 | 655 |
| 2024-03-05 | 662 | 670 | 651 | 653 | 22,700 | 653 |
| 2024-03-04 | 686 | 689 | 667 | 668 | 39,200 | 668 |
| 2024-03-01 | 708 | 712 | 685 | 688 | 34,400 | 688 |
| 2024-02-29 | 727 | 727 | 705 | 707 | 25,200 | 707 |
| 2024-02-28 | 706 | 733 | 702 | 730 | 35,300 | 730 |
| 2024-02-27 | 700 | 720 | 700 | 705 | 31,000 | 705 |
| 2024-02-26 | 706 | 713 | 696 | 701 | 29,000 | 701 |
| 2024-02-22 | 693 | 728 | 692 | 699 | 40,100 | 699 |
| 2024-02-21 | 716 | 716 | 686 | 690 | 44,400 | 690 |
| 2024-02-20 | 680 | 703 | 680 | 698 | 33,600 | 698 |
| 2024-02-19 | 660 | 681 | 660 | 677 | 28,500 | 677 |
| 2024-02-16 | 679 | 683 | 664 | 664 | 43,200 | 664 |
| 2024-02-15 | 728 | 728 | 674 | 677 | 63,500 | 677 |
| 2024-02-14 | 738 | 745 | 711 | 726 | 87,500 | 726 |
| 2024-02-13 | 799 | 799 | 718 | 738 | 156,800 | 738 |
| 2024-02-09 | 781 | 807 | 780 | 803 | 139,100 | 803 |
| 2024-02-08 | 773 | 796 | 769 | 785 | 51,200 | 785 |
| 2024-02-07 | 739 | 783 | 739 | 777 | 61,500 | 777 |
| 2024-02-06 | 760 | 760 | 737 | 741 | 35,300 | 741 |
| 2024-02-05 | 777 | 779 | 765 | 765 | 22,200 | 765 |
| 2024-02-02 | 754 | 780 | 748 | 773 | 39,100 | 773 |
| 2024-02-01 | 764 | 772 | 752 | 757 | 33,900 | 757 |
| 2024-01-31 | 773 | 784 | 750 | 766 | 78,900 | 766 |
| 2024-01-30 | 754 | 786 | 747 | 776 | 275,700 | 776 |
| 2024-01-29 | 695 | 748 | 695 | 747 | 184,700 | 747 |
| 2024-01-26 | 673 | 697 | 665 | 690 | 54,000 | 690 |
| 2024-01-25 | 656 | 678 | 656 | 673 | 36,300 | 673 |
| 2024-01-24 | 660 | 662 | 649 | 651 | 17,700 | 651 |
| 2024-01-23 | 654 | 661 | 643 | 661 | 32,300 | 661 |
| 2024-01-22 | 650 | 658 | 645 | 657 | 19,700 | 657 |
| 2024-01-19 | 645 | 652 | 636 | 652 | 32,200 | 652 |
| 2024-01-18 | 643 | 652 | 640 | 646 | 28,500 | 646 |
| 2024-01-17 | 655 | 674 | 644 | 644 | 38,600 | 644 |
| 2024-01-16 | 667 | 667 | 655 | 657 | 44,400 | 657 |
| 2024-01-15 | 657 | 682 | 657 | 667 | 37,400 | 667 |
| 2024-01-12 | 673 | 682 | 652 | 657 | 84,600 | 657 |
| 2024-01-11 | 686 | 687 | 660 | 673 | 90,800 | 673 |
| 2024-01-10 | 707 | 707 | 681 | 685 | 59,600 | 685 |
| 2024-01-09 | 689 | 709 | 689 | 709 | 39,200 | 709 |
| 2024-01-05 | 700 | 700 | 678 | 685 | 41,600 | 685 |
| 2024-01-04 | 711 | 711 | 686 | 700 | 51,700 | 700 |
分割・併合履歴 ： なし
