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 |
|---|---|---|---|---|---|---|
| 2025-07-15 | 707 | 707 | 682 | 684 | 14,800 | 684 |
| 2025-07-14 | 699 | 704 | 693 | 700 | 6,600 | 700 |
| 2025-07-11 | 700 | 703 | 680 | 692 | 23,400 | 692 |
| 2025-07-10 | 693 | 711 | 693 | 705 | 14,500 | 705 |
| 2025-07-09 | 687 | 699 | 687 | 699 | 14,400 | 699 |
| 2025-07-08 | 665 | 687 | 665 | 687 | 14,600 | 687 |
| 2025-07-07 | 656 | 675 | 656 | 673 | 14,600 | 673 |
| 2025-07-04 | 667 | 670 | 656 | 662 | 22,000 | 662 |
| 2025-07-03 | 686 | 688 | 672 | 673 | 18,700 | 673 |
| 2025-07-02 | 678 | 701 | 656 | 693 | 78,600 | 693 |
| 2025-07-01 | 706 | 712 | 688 | 691 | 28,000 | 691 |
| 2025-06-30 | 722 | 731 | 710 | 710 | 22,000 | 710 |
| 2025-06-27 | 725 | 746 | 702 | 721 | 78,800 | 721 |
| 2025-06-26 | 760 | 765 | 726 | 749 | 94,300 | 749 |
| 2025-06-25 | 734 | 734 | 722 | 726 | 22,900 | 726 |
| 2025-06-24 | 700 | 746 | 695 | 734 | 76,100 | 734 |
| 2025-06-23 | 690 | 700 | 683 | 700 | 31,600 | 700 |
| 2025-06-20 | 676 | 690 | 676 | 690 | 20,500 | 690 |
| 2025-06-19 | 679 | 679 | 672 | 676 | 9,600 | 676 |
| 2025-06-18 | 666 | 680 | 666 | 679 | 11,800 | 679 |
| 2025-06-17 | 660 | 670 | 658 | 670 | 10,000 | 670 |
| 2025-06-16 | 655 | 663 | 651 | 660 | 13,100 | 660 |
| 2025-06-13 | 657 | 663 | 652 | 656 | 13,300 | 656 |
| 2025-06-12 | 650 | 659 | 650 | 657 | 7,300 | 657 |
| 2025-06-11 | 658 | 659 | 650 | 658 | 12,900 | 658 |
| 2025-06-10 | 648 | 659 | 645 | 658 | 23,400 | 658 |
| 2025-06-09 | 646 | 646 | 630 | 638 | 16,200 | 638 |
| 2025-06-06 | 646 | 659 | 640 | 647 | 21,100 | 647 |
| 2025-06-05 | 626 | 648 | 624 | 646 | 28,300 | 646 |
| 2025-06-04 | 614 | 630 | 609 | 623 | 25,400 | 623 |
| 2025-06-03 | 609 | 611 | 605 | 611 | 5,200 | 611 |
| 2025-06-02 | 604 | 611 | 601 | 609 | 11,700 | 609 |
| 2025-05-30 | 595 | 601 | 588 | 601 | 10,800 | 601 |
| 2025-05-29 | 599 | 599 | 591 | 591 | 5,600 | 591 |
| 2025-05-28 | 601 | 608 | 599 | 599 | 4,800 | 599 |
| 2025-05-27 | 612 | 612 | 600 | 600 | 10,500 | 600 |
| 2025-05-26 | 606 | 614 | 606 | 612 | 16,300 | 612 |
| 2025-05-23 | 598 | 606 | 595 | 606 | 11,500 | 606 |
| 2025-05-22 | 591 | 602 | 590 | 601 | 7,100 | 601 |
| 2025-05-21 | 600 | 600 | 591 | 591 | 5,100 | 591 |
| 2025-05-20 | 591 | 605 | 591 | 599 | 21,100 | 599 |
| 2025-05-19 | 596 | 596 | 585 | 585 | 22,500 | 585 |
| 2025-05-16 | 592 | 592 | 586 | 589 | 15,900 | 589 |
| 2025-05-15 | 594 | 594 | 580 | 586 | 19,500 | 586 |
| 2025-05-14 | 571 | 614 | 561 | 595 | 52,300 | 595 |
| 2025-05-13 | 565 | 572 | 565 | 572 | 5,100 | 572 |
| 2025-05-12 | 569 | 574 | 565 | 565 | 9,300 | 565 |
| 2025-05-09 | 571 | 575 | 567 | 568 | 8,600 | 568 |
| 2025-05-08 | 569 | 571 | 565 | 565 | 6,700 | 565 |
| 2025-05-07 | 558 | 570 | 557 | 566 | 12,700 | 566 |
| 2025-05-02 | 559 | 565 | 555 | 555 | 6,600 | 555 |
| 2025-05-01 | 564 | 564 | 557 | 558 | 8,800 | 558 |
| 2025-04-30 | 567 | 570 | 543 | 564 | 24,400 | 564 |
| 2025-04-28 | 552 | 569 | 550 | 569 | 13,800 | 569 |
| 2025-04-25 | 560 | 563 | 552 | 552 | 7,300 | 552 |
| 2025-04-24 | 560 | 560 | 547 | 559 | 9,200 | 559 |
| 2025-04-23 | 565 | 572 | 555 | 556 | 11,000 | 556 |
| 2025-04-22 | 560 | 573 | 560 | 565 | 26,800 | 565 |
| 2025-04-21 | 555 | 561 | 553 | 559 | 6,300 | 559 |
| 2025-04-18 | 548 | 552 | 543 | 552 | 4,200 | 552 |
| 2025-04-17 | 541 | 550 | 540 | 542 | 3,500 | 542 |
| 2025-04-16 | 547 | 548 | 538 | 539 | 2,900 | 539 |
| 2025-04-15 | 552 | 552 | 546 | 546 | 4,000 | 546 |
| 2025-04-14 | 540 | 553 | 540 | 551 | 4,300 | 551 |
| 2025-04-11 | 529 | 539 | 528 | 539 | 7,400 | 539 |
| 2025-04-10 | 535 | 535 | 521 | 530 | 4,900 | 530 |
| 2025-04-09 | 519 | 519 | 505 | 505 | 6,000 | 505 |
| 2025-04-08 | 514 | 519 | 513 | 516 | 7,500 | 516 |
| 2025-04-07 | 490 | 509 | 480 | 488 | 18,800 | 488 |
| 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