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