7819 粧美堂(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-11-30	642	642	600	612	141,400	612
2023-11-29	642	659	640	646	72,500	646
2023-11-28	608	642	603	642	91,400	642
2023-11-27	594	612	594	611	39,300	611
2023-11-24	599	609	590	600	77,700	600
2023-11-22	606	609	588	601	70,300	601
2023-11-21	603	624	600	614	74,400	614
2023-11-20	591	613	585	604	99,100	604
2023-11-17	580	603	576	591	132,700	591
2023-11-16	540	607	535	588	553,800	588
2023-11-15	529	540	524	525	68,000	525
2023-11-14	501	528	500	526	112,500	526
2023-11-13	504	519	480	491	158,600	491
2023-11-10	492	507	483	505	51,700	505
2023-11-09	494	496	489	490	23,300	490
2023-11-08	472	491	469	490	46,600	490
2023-11-07	478	482	468	477	39,900	477
2023-11-06	478	487	472	485	32,800	485
2023-11-02	475	478	468	473	15,200	473
2023-11-01	470	474	464	472	23,700	472
2023-10-31	456	465	446	463	46,700	463
2023-10-30	474	474	448	448	106,300	448
2023-10-27	466	479	465	479	21,000	479
2023-10-26	468	472	463	468	18,800	468
2023-10-25	462	474	462	468	11,300	468
2023-10-24	460	467	446	462	34,100	462
2023-10-23	461	464	456	460	23,500	460
2023-10-20	467	467	459	460	13,600	460
2023-10-19	473	473	464	467	12,800	467
2023-10-18	468	476	462	474	28,000	474
2023-10-17	465	477	465	471	35,900	471
2023-10-16	460	464	452	462	35,300	462
2023-10-13	468	468	460	460	19,500	460
2023-10-12	476	479	464	473	48,900	473
2023-10-11	485	485	475	478	21,300	478
2023-10-10	478	489	478	483	38,800	483
2023-10-06	484	492	481	486	19,300	486
2023-10-05	462	482	462	479	22,000	479
2023-10-04	461	471	459	462	37,400	462
2023-10-03	480	480	469	472	32,300	472
2023-10-02	485	493	480	480	32,300	480
2023-09-29	482	489	477	479	40,600	479
2023-09-28	488	492	471	485	111,300	485
2023-09-27	520	521	505	508	159,400	508
2023-09-26	523	525	518	521	43,400	521
2023-09-25	507	522	506	520	58,300	520
2023-09-22	506	517	504	507	44,700	507
2023-09-21	523	523	507	511	40,400	511
2023-09-20	527	527	511	523	39,200	523
2023-09-19	525	538	517	524	86,700	524
2023-09-15	501	524	500	520	119,800	520
2023-09-14	508	508	499	500	13,100	500
2023-09-13	513	513	500	506	37,200	506
2023-09-12	495	510	495	509	53,900	509
2023-09-11	496	497	490	495	28,400	495
2023-09-08	496	505	495	496	40,100	496
2023-09-07	495	502	495	501	19,600	501
2023-09-06	506	506	492	495	57,500	495
2023-09-05	495	506	495	506	39,000	506
2023-09-04	515	516	494	497	110,900	497
2023-09-01	524	524	510	517	34,300	517
2023-08-31	540	544	520	524	76,900	524
2023-08-30	516	540	511	539	97,000	539
2023-08-29	499	519	498	516	40,200	516
2023-08-28	520	522	500	500	60,200	500
2023-08-25	512	521	500	520	32,300	520
2023-08-24	525	525	510	519	45,200	519
2023-08-23	510	529	509	521	93,400	521
2023-08-22	505	510	489	506	96,000	506
2023-08-21	500	501	481	498	153,900	498
2023-08-18	470	475	468	470	26,700	470
2023-08-17	453	468	452	467	57,000	467
2023-08-16	457	458	445	455	39,600	455
2023-08-15	465	469	453	455	31,600	455
2023-08-14	446	465	442	465	80,500	465
2023-08-10	435	458	431	446	83,900	446
2023-08-09	426	443	419	425	41,500	425
2023-08-08	418	424	418	423	10,600	423
2023-08-07	417	421	417	418	4,900	418
2023-08-04	415	422	415	417	6,300	417
2023-08-03	414	422	409	420	21,300	420
2023-08-02	418	420	409	419	20,200	419
2023-08-01	418	423	415	418	16,900	418
2023-07-31	420	421	415	415	12,200	415
2023-07-28	420	420	410	410	52,800	410
2023-07-27	421	422	419	420	9,100	420
2023-07-26	417	420	416	419	7,700	419
2023-07-25	411	417	411	416	17,200	416
2023-07-24	417	421	414	419	17,600	419
2023-07-21	415	416	410	413	11,100	413
2023-07-20	410	420	410	413	17,400	413
2023-07-19	415	417	409	409	24,800	409
2023-07-18	417	424	412	414	16,800	414
2023-07-14	413	432	413	421	22,500	421
2023-07-13	421	423	411	413	35,300	413
2023-07-12	407	425	407	425	30,300	425
2023-07-11	424	432	406	406	58,300	406
2023-07-10	440	440	428	428	27,200	428
2023-07-07	447	451	436	443	40,400	443
2023-07-06	464	464	451	453	30,900	453
2023-07-05	468	472	458	462	37,200	462
2023-07-04	462	476	456	475	57,700	475
2023-07-03	482	491	462	467	129,100	467
2023-06-30	486	500	480	486	199,600	486
2023-06-29	455	500	452	485	362,500	485
2023-06-28	425	457	424	455	122,700	455
2023-06-27	441	450	412	422	205,900	422
2023-06-26	463	485	424	439	478,400	439
2023-06-23	435	460	420	455	185,300	455
2023-06-22	421	441	413	432	185,500	432
2023-06-21	398	456	398	420	220,300	420
2023-06-20	388	398	388	396	13,900	396
2023-06-19	383	390	383	390	14,000	390
2023-06-16	381	382	379	382	7,600	382
2023-06-15	378	384	377	381	11,700	381
2023-06-14	376	380	376	378	3,400	378
2023-06-13	378	379	376	376	7,000	376
2023-06-12	378	382	377	378	8,200	378
2023-06-09	376	378	376	377	15,800	377
2023-06-08	380	380	376	376	4,700	376
2023-06-07	382	382	377	377	5,800	377
2023-06-06	376	380	376	380	8,900	380
2023-06-05	381	381	377	378	7,500	378
2023-06-02	379	380	376	376	9,700	376
2023-06-01	374	378	374	376	5,500	376
2023-05-31	372	376	371	374	10,000	374
2023-05-30	378	378	370	372	12,300	372
2023-05-29	381	381	372	375	19,600	375
2023-05-26	379	380	377	378	9,300	378
2023-05-25	380	381	378	378	6,600	378
2023-05-24	384	385	380	380	9,600	380
2023-05-23	390	390	384	384	6,900	384
2023-05-22	383	388	382	387	9,300	387
2023-05-19	391	391	383	383	7,100	383
2023-05-18	392	394	382	387	14,900	387
2023-05-17	389	391	387	391	6,500	391
2023-05-16	397	397	387	388	13,100	388
2023-05-15	390	396	385	396	37,900	396
2023-05-12	385	387	380	383	8,000	383
2023-05-11	381	390	376	383	17,500	383
2023-05-10	390	390	383	383	11,100	383
2023-05-09	387	391	383	390	17,200	390
2023-05-08	385	393	385	391	21,700	391
2023-05-02	380	391	379	391	19,600	391
2023-05-01	382	383	376	382	12,500	382
2023-04-28	376	380	374	380	14,900	380
2023-04-27	376	381	374	374	42,400	374
2023-04-26	381	385	375	377	16,100	377
2023-04-25	380	383	379	381	8,500	381
2023-04-24	379	380	375	378	3,700	378
2023-04-21	377	379	377	377	3,600	377
2023-04-20	376	380	372	375	18,100	375
2023-04-19	380	380	376	379	11,200	379
2023-04-18	380	382	373	377	20,500	377
2023-04-17	377	382	375	379	10,400	379
2023-04-14	376	377	372	376	8,000	376
2023-04-13	378	378	375	375	3,000	375
2023-04-12	377	380	375	377	11,900	377
2023-04-11	375	380	374	379	6,800	379
2023-04-10	377	382	373	373	14,600	373
2023-04-07	371	376	371	373	7,300	373
2023-04-06	371	377	370	370	9,100	370
2023-04-05	373	375	372	373	5,500	373
2023-04-04	380	380	374	377	6,800	377
2023-04-03	380	382	377	380	9,000	380
2023-03-31	379	379	375	377	2,400	377
2023-03-30	370	379	369	379	6,800	379
2023-03-29	379	383	379	383	8,500	383
2023-03-28	379	379	376	378	3,100	378
2023-03-27	375	379	375	379	3,100	379
2023-03-24	377	377	375	375	2,900	375
2023-03-23	375	377	375	377	1,500	377
2023-03-22	375	379	375	379	3,400	379
2023-03-20	381	381	373	375	4,500	375
2023-03-17	373	380	370	380	8,000	380
2023-03-16	369	374	366	373	9,500	373
2023-03-15	374	378	373	378	5,100	378
2023-03-14	380	382	373	373	4,900	373
2023-03-13	380	381	378	380	5,400	380
2023-03-10	386	386	384	385	7,500	385
2023-03-09	389	390	386	390	4,200	390
2023-03-08	379	386	379	386	5,900	386
2023-03-07	381	383	380	382	10,500	382
2023-03-06	380	381	379	381	5,100	381
2023-03-03	380	380	376	380	5,300	380
2023-03-02	383	383	374	379	14,200	379
2023-03-01	383	387	380	380	16,000	380
2023-02-28	377	381	377	380	7,400	380
2023-02-27	367	378	367	377	7,100	377
2023-02-24	365	370	365	367	7,600	367
2023-02-22	375	375	365	365	13,700	365
2023-02-21	379	379	376	376	5,100	376
2023-02-20	377	380	377	377	4,300	377
2023-02-17	381	381	375	377	5,000	377
2023-02-16	378	382	378	381	2,800	381
2023-02-15	378	382	377	378	12,800	378
2023-02-14	383	383	379	381	5,000	381
2023-02-13	367	384	367	383	14,600	383
2023-02-10	376	392	374	378	40,200	378
2023-02-09	382	382	378	378	6,500	378
2023-02-08	378	384	376	384	18,500	384
2023-02-07	372	379	371	378	19,800	378
2023-02-06	367	375	362	375	24,100	375
2023-02-03	364	370	359	363	17,100	363
2023-02-02	356	365	356	364	41,500	364
2023-02-01	354	356	354	356	4,800	356
2023-01-31	352	356	351	353	16,700	353
2023-01-30	354	356	350	350	44,000	350
2023-01-27	352	354	351	353	6,000	353
2023-01-26	354	355	353	353	7,300	353
2023-01-25	353	354	353	354	5,600	354
2023-01-24	350	354	350	354	8,100	354
2023-01-23	350	352	350	350	7,600	350
2023-01-20	350	352	349	349	8,900	349
2023-01-19	349	351	348	349	7,000	349
2023-01-18	352	353	349	350	4,300	350
2023-01-17	347	351	345	350	7,600	350
2023-01-16	343	349	341	347	18,900	347
2023-01-13	347	349	346	346	8,600	346
2023-01-12	351	351	346	346	19,400	346
2023-01-11	352	353	351	351	6,000	351
2023-01-10	355	355	352	352	4,400	352
2023-01-06	352	355	352	352	6,800	352
2023-01-05	355	355	352	352	15,300	352
2023-01-04	362	362	355	356	12,100	356

分割・併合履歴：なし