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
2022-05-194044164044143,200414
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