7819 粧美堂(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-10-0340440939639715,600397
2022-09-3040840939740435,000404
2022-09-2941241840641256,700412
2022-09-28416426416425119,600425
2022-09-2741342141242123,700421
2022-09-2641841941241353,900413
2022-09-2242142441741714,300417
2022-09-2142442642142213,900422
2022-09-2042242642242615,500426
2022-09-1642242642142120,500421
2022-09-154244284244278,000427
2022-09-1441542841242718,400427
2022-09-134284284254289,000428
2022-09-1243043042242730,800427
2022-09-0941842141242030,100420
2022-09-0841741941441618,300416
2022-09-0741942041441613,900416
2022-09-064164194164178,900417
2022-09-0541742041442010,100420
2022-09-0241842341142328,100423
2022-09-0142242240941446,500414
2022-08-3141642241542212,500422
2022-08-3041242141242120,900421
2022-08-2941041540741022,100410
2022-08-2641041740941424,200414
2022-08-2540741040641013,700410
2022-08-244044074034067,500406
2022-08-234054054034046,500404
2022-08-224024054014058,400405
2022-08-1940240540240237,800402
2022-08-1840240540140210,300402
2022-08-1740440940240517,900405
2022-08-1640941140240415,900404
2022-08-1540441340441021,000410
2022-08-12412412404408128,800408
2022-08-1040240940240620,100406
2022-08-0940240640040615,700406
2022-08-0839840539840220,900402
2022-08-0539740139639959,300399
2022-08-0440040239839816,100398
2022-08-034044043993997,100399
2022-08-0240640640140210,200402
2022-08-0139840639840619,500406
2022-07-2939940239739831,800398
2022-07-284014013993997,000399
2022-07-2739940339739710,300397
2022-07-263963993963975,500397
2022-07-2539539839539610,100396
2022-07-2239739939639722,800397
2022-07-2139339739339710,000397
2022-07-2039539639339310,200393
2022-07-1939340039339320,600393
2022-07-1539839939339329,600393
2022-07-143953993953986,200398
2022-07-1339539839539612,100396
2022-07-1239740039639614,400396
2022-07-1140341039339846,500398
2022-07-0840640840040020,600400
2022-07-074064084064077,000407
2022-07-064024084024055,600405
2022-07-0541441640140621,800406
2022-07-044044124044129,100412
2022-07-0141341340440415,800404
2022-06-304154164114138,100413
2022-06-2941741941441416,800414
2022-06-284154174154175,800417
2022-06-274124164114138,800413
2022-06-244084144084118,100411
2022-06-234074114054103,800410
2022-06-224074084054063,700406
2022-06-2140341540340518,400405
2022-06-2040640939939911,700399
2022-06-1740041040040611,800406
2022-06-163994093994098,600409
2022-06-154024053943948,900394
2022-06-1440841040140117,300401
2022-06-134074174074145,300414
2022-06-1040841740841113,000411
2022-06-0941141641141612,500416
2022-06-0841241640940910,300409
2022-06-074114154114126,000412
2022-06-0640541540141515,700415
2022-06-0341441439240222,400402
2022-06-024124174114115,200411
2022-06-014144174144146,100414
2022-05-3141642041141414,400414
2022-05-3042442441641624,200416
2022-05-274194244164249,300424
2022-05-2642042341441710,100417
2022-05-254164204154206,500420
2022-05-244134154104122,300412
2022-05-2340941640941628,800416
2022-05-204134144094092,700409
2022-05-194044164044143,200414
2022-05-184084134064133,200413
2022-05-174124124084082,700408
2022-05-164114114084112,700411
2022-05-134094134074115,200411
2022-05-1241041640641313,600413
2022-05-114104234104199,500419
2022-05-104114224114228,600422
2022-05-094134134114122,300412
2022-05-064154204114122,800412
2022-05-024104154104152,400415
2022-04-284014124014107,600410
2022-04-2741441440040016,500400
2022-04-264194194144178,900417
2022-04-254144174144171,600417
2022-04-22415419415416700416
2022-04-214154204154183,200418
2022-04-204184184164171,400417
2022-04-194114174104154,900415
2022-04-184074134074096,900409
2022-04-154154154104102,800410
2022-04-144164164124152,200415
2022-04-134154184114117,900411
2022-04-124164164094094,400409
2022-04-114084144084126,700412
2022-04-084234234094136,700413
2022-04-074184234174235,900423
2022-04-064224234204226,800422
2022-04-054254254194229,600422
2022-04-044244244184212,400421
2022-04-014254264214244,600424
2022-03-314254254204256,700425
2022-03-3041142641142612,900426
2022-03-2941741941441913,100419
2022-03-2841541741041711,000417
2022-03-254154154064095,700409
2022-03-244154164114117,400411
2022-03-234044154044154,800415
2022-03-2241141539740410,900404
2022-03-184114124074095,800409
2022-03-1741541841241412,600414
2022-03-1641041640841512,200415
2022-03-1540341240340910,100409
2022-03-143964013954003,000400
2022-03-113894013893966,500396
2022-03-103924013924016,200401
2022-03-093913973873926,400392
2022-03-083783923783884,400388
2022-03-073813893763779,200377
2022-03-043953963823826,100382
2022-03-034004023943948,200394
2022-03-0239740339040213,300402
2022-03-0139940739139715,400397
2022-02-2839640138538612,400386
2022-02-254044043933966,100396
2022-02-2440841139640419,300404
2022-02-224134204134202,900420
2022-02-2142242441141810,900418
2022-02-184104204104202,500420
2022-02-1741742040541613,200416
2022-02-1643243239641450,500414
2022-02-1543043842943316,300433
2022-02-1441643241443221,300432
2022-02-104184234174237,500423
2022-02-094184194084186,400418
2022-02-084104184104188,200418
2022-02-074054133994137,800413
2022-02-044074114054095,100409
2022-02-034094094044072,200407
2022-02-024024094024092,200409
2022-02-0140641340440412,100404
2022-01-313964053964056,300405
2022-01-2838139837939810,300398
2022-01-2739139136837732,400377
2022-01-263903983883894,300389
2022-01-2539939938639012,300390
2022-01-243973993933992,000399
2022-01-213903973903973,500397
2022-01-2039139638639417,500394
2022-01-194004013913915,900391
2022-01-184054054004035,200403
2022-01-17403405403405900405
2022-01-144024033984035,900403
2022-01-134044054024023,300402
2022-01-1239240739240514,400405
2022-01-1138739338639212,200392
2022-01-0740040038238623,600386
2022-01-064034033983982,900398
2022-01-054074073984036,800403
2022-01-044134134024042,600404

分割・併合履歴 : なし