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 |
---|---|---|---|---|---|---|
2022-05-19 | 404 | 416 | 404 | 414 | 3,200 | 414 |
2022-05-18 | 408 | 413 | 406 | 413 | 3,200 | 413 |
2022-05-17 | 412 | 412 | 408 | 408 | 2,700 | 408 |
2022-05-16 | 411 | 411 | 408 | 411 | 2,700 | 411 |
2022-05-13 | 409 | 413 | 407 | 411 | 5,200 | 411 |
2022-05-12 | 410 | 416 | 406 | 413 | 13,600 | 413 |
2022-05-11 | 410 | 423 | 410 | 419 | 9,500 | 419 |
2022-05-10 | 411 | 422 | 411 | 422 | 8,600 | 422 |
2022-05-09 | 413 | 413 | 411 | 412 | 2,300 | 412 |
2022-05-06 | 415 | 420 | 411 | 412 | 2,800 | 412 |
2022-05-02 | 410 | 415 | 410 | 415 | 2,400 | 415 |
2022-04-28 | 401 | 412 | 401 | 410 | 7,600 | 410 |
2022-04-27 | 414 | 414 | 400 | 400 | 16,500 | 400 |
2022-04-26 | 419 | 419 | 414 | 417 | 8,900 | 417 |
2022-04-25 | 414 | 417 | 414 | 417 | 1,600 | 417 |
2022-04-22 | 415 | 419 | 415 | 416 | 700 | 416 |
2022-04-21 | 415 | 420 | 415 | 418 | 3,200 | 418 |
2022-04-20 | 418 | 418 | 416 | 417 | 1,400 | 417 |
2022-04-19 | 411 | 417 | 410 | 415 | 4,900 | 415 |
2022-04-18 | 407 | 413 | 407 | 409 | 6,900 | 409 |
2022-04-15 | 415 | 415 | 410 | 410 | 2,800 | 410 |
2022-04-14 | 416 | 416 | 412 | 415 | 2,200 | 415 |
2022-04-13 | 415 | 418 | 411 | 411 | 7,900 | 411 |
2022-04-12 | 416 | 416 | 409 | 409 | 4,400 | 409 |
2022-04-11 | 408 | 414 | 408 | 412 | 6,700 | 412 |
2022-04-08 | 423 | 423 | 409 | 413 | 6,700 | 413 |
2022-04-07 | 418 | 423 | 417 | 423 | 5,900 | 423 |
2022-04-06 | 422 | 423 | 420 | 422 | 6,800 | 422 |
2022-04-05 | 425 | 425 | 419 | 422 | 9,600 | 422 |
2022-04-04 | 424 | 424 | 418 | 421 | 2,400 | 421 |
2022-04-01 | 425 | 426 | 421 | 424 | 4,600 | 424 |
2022-03-31 | 425 | 425 | 420 | 425 | 6,700 | 425 |
2022-03-30 | 411 | 426 | 411 | 426 | 12,900 | 426 |
2022-03-29 | 417 | 419 | 414 | 419 | 13,100 | 419 |
2022-03-28 | 415 | 417 | 410 | 417 | 11,000 | 417 |
2022-03-25 | 415 | 415 | 406 | 409 | 5,700 | 409 |
2022-03-24 | 415 | 416 | 411 | 411 | 7,400 | 411 |
2022-03-23 | 404 | 415 | 404 | 415 | 4,800 | 415 |
2022-03-22 | 411 | 415 | 397 | 404 | 10,900 | 404 |
2022-03-18 | 411 | 412 | 407 | 409 | 5,800 | 409 |
2022-03-17 | 415 | 418 | 412 | 414 | 12,600 | 414 |
2022-03-16 | 410 | 416 | 408 | 415 | 12,200 | 415 |
2022-03-15 | 403 | 412 | 403 | 409 | 10,100 | 409 |
2022-03-14 | 396 | 401 | 395 | 400 | 3,000 | 400 |
2022-03-11 | 389 | 401 | 389 | 396 | 6,500 | 396 |
2022-03-10 | 392 | 401 | 392 | 401 | 6,200 | 401 |
2022-03-09 | 391 | 397 | 387 | 392 | 6,400 | 392 |
2022-03-08 | 378 | 392 | 378 | 388 | 4,400 | 388 |
2022-03-07 | 381 | 389 | 376 | 377 | 9,200 | 377 |
2022-03-04 | 395 | 396 | 382 | 382 | 6,100 | 382 |
2022-03-03 | 400 | 402 | 394 | 394 | 8,200 | 394 |
2022-03-02 | 397 | 403 | 390 | 402 | 13,300 | 402 |
2022-03-01 | 399 | 407 | 391 | 397 | 15,400 | 397 |
2022-02-28 | 396 | 401 | 385 | 386 | 12,400 | 386 |
2022-02-25 | 404 | 404 | 393 | 396 | 6,100 | 396 |
2022-02-24 | 408 | 411 | 396 | 404 | 19,300 | 404 |
2022-02-22 | 413 | 420 | 413 | 420 | 2,900 | 420 |
2022-02-21 | 422 | 424 | 411 | 418 | 10,900 | 418 |
2022-02-18 | 410 | 420 | 410 | 420 | 2,500 | 420 |
2022-02-17 | 417 | 420 | 405 | 416 | 13,200 | 416 |
2022-02-16 | 432 | 432 | 396 | 414 | 50,500 | 414 |
2022-02-15 | 430 | 438 | 429 | 433 | 16,300 | 433 |
2022-02-14 | 416 | 432 | 414 | 432 | 21,300 | 432 |
2022-02-10 | 418 | 423 | 417 | 423 | 7,500 | 423 |
2022-02-09 | 418 | 419 | 408 | 418 | 6,400 | 418 |
2022-02-08 | 410 | 418 | 410 | 418 | 8,200 | 418 |
2022-02-07 | 405 | 413 | 399 | 413 | 7,800 | 413 |
2022-02-04 | 407 | 411 | 405 | 409 | 5,100 | 409 |
2022-02-03 | 409 | 409 | 404 | 407 | 2,200 | 407 |
2022-02-02 | 402 | 409 | 402 | 409 | 2,200 | 409 |
2022-02-01 | 406 | 413 | 404 | 404 | 12,100 | 404 |
2022-01-31 | 396 | 405 | 396 | 405 | 6,300 | 405 |
2022-01-28 | 381 | 398 | 379 | 398 | 10,300 | 398 |
2022-01-27 | 391 | 391 | 368 | 377 | 32,400 | 377 |
2022-01-26 | 390 | 398 | 388 | 389 | 4,300 | 389 |
2022-01-25 | 399 | 399 | 386 | 390 | 12,300 | 390 |
2022-01-24 | 397 | 399 | 393 | 399 | 2,000 | 399 |
2022-01-21 | 390 | 397 | 390 | 397 | 3,500 | 397 |
2022-01-20 | 391 | 396 | 386 | 394 | 17,500 | 394 |
2022-01-19 | 400 | 401 | 391 | 391 | 5,900 | 391 |
2022-01-18 | 405 | 405 | 400 | 403 | 5,200 | 403 |
2022-01-17 | 403 | 405 | 403 | 405 | 900 | 405 |
2022-01-14 | 402 | 403 | 398 | 403 | 5,900 | 403 |
2022-01-13 | 404 | 405 | 402 | 402 | 3,300 | 402 |
2022-01-12 | 392 | 407 | 392 | 405 | 14,400 | 405 |
2022-01-11 | 387 | 393 | 386 | 392 | 12,200 | 392 |
2022-01-07 | 400 | 400 | 382 | 386 | 23,600 | 386 |
2022-01-06 | 403 | 403 | 398 | 398 | 2,900 | 398 |
2022-01-05 | 407 | 407 | 398 | 403 | 6,800 | 403 |
2022-01-04 | 413 | 413 | 402 | 404 | 2,600 | 404 |
分割・併合履歴 : なし